Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	605.00	610.23	601.30	610.01	2,498,797	+1.23(+0.20%)
Dec 07, 2023	598.92	609.23	596.47	608.78	2,604,490	+13.08(+2.20%)
Dec 06, 2023	608.06	608.53	594.49	595.70	2,105,211	-6.52(-1.08%)
Dec 05, 2023	596.77	602.74	591.17	602.22	2,575,094	-2.34(-0.39%)
Dec 04, 2023	604.91	608.29	596.21	604.56	2,540,772	-7.91(-1.29%)
Dec 01, 2023	609.24	615.20	603.18	612.47	2,490,501	+1.46(+0.24%)
Nov 30, 2023	620.00	621.48	605.07	611.01	3,960,004	-6.38(-1.03%)
Nov 29, 2023	625.94	628.60	616.77	617.39	2,594,680	-5.93(-0.95%)
Nov 28, 2023	613.97	625.60	612.26	623.32	2,302,609	+4.05(+0.65%)
Nov 27, 2023	618.80	625.83	614.57	619.27	1,853,695	-0.16(-0.03%)
Nov 24, 2023	616.26	619.44	613.60	619.43	942,676	-0.29(-0.05%)
Nov 22, 2023	616.63	624.38	614.01	619.72	2,064,969	+8.73(+1.43%)
Nov 21, 2023	610.63	615.57	607.03	610.99	1,904,167	-1.71(-0.28%)
Nov 20, 2023	605.31	614.20	604.50	612.70	2,393,898	+10.04(+1.67%)
Nov 17, 2023	602.07	605.05	597.02	602.66	1,969,359	+0.60(+0.10%)
Nov 16, 2023	595.45	605.27	592.14	602.06	2,039,469	+6.75(+1.13%)
Nov 15, 2023	605.00	605.73	591.79	595.31	3,087,248	-9.02(-1.49%)
Nov 14, 2023	601.56	613.71	599.04	604.33	2,896,057	+13.99(+2.37%)
Nov 13, 2023	589.98	594.26	583.36	590.34	2,504,549	-6.88(-1.15%)
Nov 10, 2023	580.49	598.13	576.00	597.22	3,064,511	+19.48(+3.37%)
Nov 09, 2023	587.51	590.04	576.34	577.74	2,335,951	-7.57(-1.29%)
Nov 08, 2023	589.00	595.66	581.07	585.31	3,078,124	+0.11(+0.02%)
Nov 07, 2023	568.81	589.00	568.81	585.20	3,992,178	+19.75(+3.49%)
Nov 06, 2023	566.00	567.88	558.17	565.45	2,591,933	+1.79(+0.32%)
Nov 03, 2023	560.00	567.03	557.66	563.66	2,066,523	+4.95(+0.89%)
Nov 02, 2023	550.44	559.36	550.00	558.71	2,634,160	+14.21(+2.61%)
Nov 01, 2023	535.00	545.27	534.00	544.50	2,642,408	+12.44(+2.34%)
Oct 31, 2023	530.64	532.63	522.81	532.06	2,051,736	+5.12(+0.97%)
Oct 30, 2023	516.11	530.75	512.24	526.94	2,806,864	+18.82(+3.70%)
Oct 27, 2023	517.50	519.86	506.92	508.12	2,985,560	-6.16(-1.20%)
Oct 26, 2023	530.00	530.99	511.68	514.28	2,874,987	-6.86(-1.32%)
Oct 25, 2023	533.56	534.46	517.63	521.14	2,525,006	-18.42(-3.41%)
Oct 24, 2023	544.64	546.00	532.12	539.56	2,357,532	-0.85(-0.16%)
Oct 23, 2023	535.81	548.02	531.00	540.41	2,172,194	-0.55(-0.10%)
Oct 20, 2023	555.74	555.98	535.95	540.96	2,729,191	-14.78(-2.66%)
Oct 19, 2023	560.00	567.10	553.47	555.74	2,807,005	-2.13(-0.38%)
Oct 18, 2023	554.48	568.18	554.24	557.87	2,614,154	-2.22(-0.40%)
Oct 17, 2023	545.41	560.80	543.34	560.09	2,354,884	+9.35(+1.70%)
Oct 16, 2023	553.18	555.57	545.69	550.74	2,179,478	+1.98(+0.36%)
Oct 13, 2023	560.00	562.89	546.99	548.76	2,834,093	-10.87(-1.94%)
Oct 12, 2023	553.70	574.40	552.23	559.63	4,624,075	+9.72(+1.77%)
Oct 11, 2023	538.59	551.34	536.11	549.91	3,306,784	+17.19(+3.23%)
Oct 10, 2023	530.91	537.00	530.40	532.72	2,090,472	+3.43(+0.65%)
Oct 09, 2023	522.00	530.00	518.75	529.29	1,713,238	+2.61(+0.50%)
Oct 06, 2023	513.22	531.31	509.52	526.68	2,526,308	+10.24(+1.98%)
Oct 05, 2023	519.84	522.61	509.24	516.44	1,818,791	-1.98(-0.38%)
Oct 04, 2023	511.93	519.76	510.00	518.42	2,026,743	+11.39(+2.25%)
Oct 03, 2023	517.52	520.49	504.55	507.03	2,003,837	-14.10(-2.71%)

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.