Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	387.75	390.54	386.07	389.94	40,635,400	+1.11(+0.29%)
Nov 30, 2023	390.08	390.55	385.82	388.83	52,881,276	-0.98(-0.25%)
Nov 29, 2023	392.69	394.14	389.46	389.81	38,825,012	-0.38(-0.10%)
Nov 28, 2023	388.41	390.78	388.05	390.19	36,214,812	+1.02(+0.26%)
Nov 27, 2023	389.01	391.15	388.28	389.17	34,158,952	-0.34(-0.09%)
Nov 24, 2023	389.65	390.25	388.50	389.51	15,726,221	-0.55(-0.14%)
Nov 22, 2023	390.57	393.07	389.04	390.06	44,424,712	+1.59(+0.41%)
Nov 21, 2023	389.01	389.23	386.70	388.47	43,198,408	-2.27(-0.58%)
Nov 20, 2023	386.05	391.41	386.05	390.74	44,526,904	+4.70(+1.22%)
Nov 17, 2023	385.21	387.07	384.29	386.04	46,822,756	+0.09(+0.02%)
Nov 16, 2023	384.84	386.19	383.56	385.95	45,266,944	+0.33(+0.09%)
Nov 15, 2023	387.25	387.75	384.24	385.62	54,022,448	+0.29(+0.08%)
Nov 14, 2023	383.71	386.26	383.18	385.33	67,666,144	+8.12(+2.15%)
Nov 13, 2023	376.79	378.28	375.24	377.21	40,571,892	-1.18(-0.31%)
Nov 10, 2023	371.82	378.54	371.28	378.39	58,443,452	+8.32(+2.25%)
Nov 09, 2023	373.64	374.80	369.57	370.07	54,011,108	-2.87(-0.77%)
Nov 08, 2023	373.08	373.79	370.62	372.94	35,721,348	+0.24(+0.06%)
Nov 07, 2023	370.27	373.58	369.05	372.70	50,903,696	+3.49(+0.95%)
Nov 06, 2023	368.49	369.78	366.91	369.21	39,493,012	+1.50(+0.41%)
Nov 03, 2023	364.75	369.02	364.52	367.71	53,815,660	+4.27(+1.17%)
Nov 02, 2023	361.54	363.68	360.30	363.44	58,294,428	+6.48(+1.82%)
Nov 01, 2023	351.72	357.53	351.62	356.96	58,897,968	+6.09(+1.74%)
Oct 31, 2023	349.23	351.25	346.62	350.87	47,733,284	+1.67(+0.48%)
Oct 30, 2023	347.83	350.54	346.45	349.20	55,257,980	+3.89(+1.13%)
Oct 27, 2023	346.43	348.84	344.08	345.31	63,476,720	+1.65(+0.48%)
Oct 26, 2023	349.12	350.07	342.35	343.66	79,442,472	-6.68(-1.91%)
Oct 25, 2023	356.70	356.88	349.75	350.34	71,076,632	-8.79(-2.45%)
Oct 24, 2023	357.51	359.91	355.79	359.13	47,094,376	+3.46(+0.97%)
Oct 23, 2023	353.26	359.26	351.12	355.67	61,481,520	+1.07(+0.30%)
Oct 20, 2023	359.46	360.04	354.37	354.60	72,759,568	-5.37(-1.49%)
Oct 19, 2023	364.81	366.02	359.16	359.97	72,176,064	-3.40(-0.94%)
Oct 18, 2023	365.67	367.91	362.02	363.37	54,323,332	-4.83(-1.31%)
Oct 17, 2023	365.81	369.92	363.66	368.20	51,220,460	-1.21(-0.33%)
Oct 16, 2023	366.62	370.48	366.79	369.41	44,131,944	+4.13(+1.13%)
Oct 13, 2023	370.57	371.16	363.86	365.28	52,532,416	-4.65(-1.26%)
Oct 12, 2023	371.73	373.74	367.50	369.93	49,519,124	-1.29(-0.35%)
Oct 11, 2023	369.94	371.41	368.19	371.22	38,180,712	+2.63(+0.71%)
Oct 10, 2023	366.90	371.28	366.39	368.59	46,931,732	+2.03(+0.55%)
Oct 09, 2023	362.30	367.11	360.78	366.56	45,317,716	+1.86(+0.51%)
Oct 06, 2023	355.65	365.91	354.85	364.70	75,124,160	+6.01(+1.68%)
Oct 05, 2023	359.74	360.15	355.14	358.69	45,875,016	-1.06(-0.29%)
Oct 04, 2023	355.77	360.61	355.30	359.75	54,758,672	+4.83(+1.36%)
Oct 03, 2023	358.78	361.01	353.27	354.92	60,416,688	-6.34(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.