Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	455.77	459.65	455.16	459.10	89,196,784	+2.70(+0.59%)
Nov 30, 2023	455.48	474.71	453.34	456.40	81,911,840	+1.79(+0.39%)
Nov 29, 2023	457.15	458.32	454.20	454.61	63,118,192	-0.32(-0.07%)
Nov 28, 2023	454.08	456.27	453.50	454.93	62,041,920	+0.45(+0.10%)
Nov 27, 2023	454.65	455.49	454.08	454.48	50,440,528	-0.82(-0.18%)
Nov 24, 2023	455.07	455.50	454.73	455.30	29,837,576	+0.28(+0.06%)
Nov 22, 2023	454.98	456.38	453.89	455.02	59,446,576	+1.75(+0.39%)
Nov 21, 2023	453.18	454.13	451.96	453.27	49,227,888	-0.99(-0.22%)
Nov 20, 2023	450.53	455.12	450.52	454.26	70,019,072	+3.47(+0.77%)
Nov 17, 2023	450.24	451.42	449.29	450.79	83,193,992	+0.56(+0.12%)
Nov 16, 2023	449.22	450.56	448.12	450.23	66,561,776	+0.55(+0.12%)
Nov 15, 2023	450.11	451.38	448.80	449.68	77,198,864	+0.95(+0.21%)
Nov 14, 2023	446.32	450.06	446.09	448.73	97,304,704	+8.54(+1.94%)
Nov 13, 2023	439.23	441.33	438.42	440.19	52,174,704	-0.42(-0.10%)
Nov 10, 2023	435.98	440.93	433.83	440.61	89,560,056	+6.77(+1.56%)
Nov 09, 2023	438.43	438.47	433.40	433.84	84,137,208	-3.41(-0.78%)
Nov 08, 2023	437.55	438.09	434.87	437.25	61,660,808	+0.32(+0.07%)
Nov 07, 2023	435.69	437.58	434.51	436.93	64,246,528	+1.24(+0.28%)
Nov 06, 2023	435.47	436.15	433.68	435.69	67,723,472	+1.00(+0.23%)
Nov 03, 2023	433.14	436.29	433.01	434.69	100,252,680	+3.93(+0.91%)
Nov 02, 2023	426.58	430.92	426.56	430.76	95,039,544	+8.10(+1.92%)
Nov 01, 2023	419.20	423.50	418.65	422.66	98,387,160	+4.46(+1.07%)
Oct 31, 2023	416.18	418.53	414.21	418.20	79,619,088	+2.61(+0.63%)
Oct 30, 2023	413.56	416.68	408.91	415.59	86,536,224	+4.91(+1.20%)
Oct 27, 2023	414.19	414.60	409.21	410.68	107,367,672	-1.87(-0.45%)
Oct 26, 2023	416.45	417.32	411.60	412.55	115,160,808	-5.00(-1.20%)
Oct 25, 2023	421.89	421.92	417.01	417.55	94,114,816	-6.08(-1.44%)
Oct 24, 2023	422.65	424.82	420.74	423.63	78,502,352	+3.17(+0.75%)
Oct 23, 2023	419.61	424.45	417.80	420.46	91,959,184	-0.73(-0.17%)
Oct 20, 2023	425.98	426.54	421.08	421.19	123,920,272	-5.24(-1.23%)
Oct 19, 2023	430.95	432.82	425.73	426.43	121,748,304	-3.78(-0.88%)
Oct 18, 2023	434.19	435.18	429.09	430.21	94,339,464	-5.81(-1.33%)
Oct 17, 2023	432.81	438.14	432.45	436.02	75,276,384	-0.02(-0.00%)
Oct 16, 2023	433.82	437.14	433.57	436.04	75,377,352	+4.54(+1.05%)
Oct 13, 2023	435.21	436.45	429.88	431.50	95,201,408	-2.16(-0.50%)
Oct 12, 2023	436.95	437.33	431.23	433.66	81,114,776	-2.66(-0.61%)
Oct 11, 2023	435.64	436.58	433.18	436.32	62,396,940	+1.78(+0.41%)
Oct 10, 2023	432.94	437.22	432.53	434.54	78,562,896	+2.25(+0.52%)
Oct 09, 2023	427.58	432.88	427.01	432.29	80,339,392	+2.75(+0.64%)
Oct 06, 2023	421.97	431.12	420.60	429.54	113,277,224	+5.04(+1.19%)
Oct 05, 2023	424.36	425.37	421.17	424.50	72,472,064	-0.16(-0.04%)
Oct 04, 2023	422.07	425.43	420.56	424.66	87,414,832	+3.07(+0.73%)
Oct 03, 2023	425.06	427.37	420.18	421.59	103,707,136	-5.72(-1.34%)

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.