Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	275.69	281.50	275.57	281.47	1,086,799	+6.03(+2.19%)
Nov 30, 2023	272.45	275.78	270.64	275.44	1,896,286	+4.88(+1.80%)
Nov 29, 2023	272.50	272.97	268.90	270.56	888,459	+1.31(+0.49%)
Nov 28, 2023	270.62	271.31	268.37	269.25	1,109,226	-1.81(-0.67%)
Nov 27, 2023	272.54	274.50	270.34	271.06	1,054,679	-1.94(-0.71%)
Nov 24, 2023	272.30	274.09	272.03	273.00	315,466	+0.20(+0.07%)
Nov 22, 2023	270.00	274.84	269.55	272.80	1,034,226	+3.41(+1.27%)
Nov 21, 2023	270.00	271.27	269.26	269.39	1,090,955	-1.73(-0.64%)
Nov 20, 2023	270.92	272.79	269.89	271.12	1,292,170	-4.14(-1.50%)
Nov 17, 2023	275.00	275.50	272.33	275.26	653,128	+2.48(+0.91%)
Nov 16, 2023	271.24	277.42	270.17	272.78	964,763	+2.61(+0.97%)
Nov 15, 2023	268.96	273.84	268.12	270.17	1,040,376	+2.62(+0.98%)
Nov 14, 2023	267.50	270.69	266.17	267.55	983,373	+6.19(+2.37%)
Nov 13, 2023	257.64	263.23	257.45	261.36	987,710	+2.93(+1.13%)
Nov 10, 2023	256.95	259.27	254.08	258.43	1,125,553	+2.57(+1.00%)
Nov 09, 2023	257.80	258.16	254.10	255.86	1,005,977	-0.01(-0.00%)
Nov 08, 2023	256.72	260.61	254.58	255.87	1,064,266	+0.10(+0.04%)
Nov 07, 2023	256.38	258.80	255.01	255.77	1,389,915	-1.47(-0.57%)
Nov 06, 2023	262.42	263.02	255.26	257.24	1,201,529	-5.18(-1.97%)
Nov 03, 2023	260.58	264.15	258.48	262.42	1,467,964	+5.07(+1.97%)
Nov 02, 2023	254.36	260.18	250.96	257.34	2,260,037	-8.34(-3.14%)
Nov 01, 2023	262.93	265.85	256.74	265.68	1,385,833	+4.15(+1.59%)
Oct 31, 2023	261.41	263.81	260.35	261.53	816,665	-0.65(-0.25%)
Oct 30, 2023	263.64	263.64	259.75	262.18	773,303	+1.45(+0.56%)
Oct 27, 2023	262.85	262.88	259.34	260.73	712,559	-0.60(-0.23%)
Oct 26, 2023	263.58	266.75	261.24	261.32	762,383	-0.72(-0.27%)
Oct 25, 2023	263.71	265.21	259.90	262.04	649,968	-2.53(-0.96%)
Oct 24, 2023	268.21	269.06	262.84	264.57	524,525	-0.99(-0.37%)
Oct 23, 2023	265.52	268.32	263.80	265.55	738,998	+0.79(+0.30%)
Oct 20, 2023	270.01	270.78	263.93	264.77	1,125,858	-5.43(-2.01%)
Oct 19, 2023	275.32	276.57	268.73	270.20	975,745	-4.03(-1.47%)
Oct 18, 2023	282.62	283.91	274.20	274.23	1,484,171	-14.91(-5.16%)
Oct 17, 2023	288.35	293.94	286.88	289.14	641,208	-1.22(-0.42%)
Oct 16, 2023	290.49	292.43	287.45	290.36	518,384	+3.44(+1.20%)
Oct 13, 2023	297.06	299.44	283.35	286.92	1,290,585	-11.65(-3.90%)
Oct 12, 2023	299.39	301.65	295.37	298.57	750,047	+0.11(+0.04%)
Oct 11, 2023	290.80	298.81	290.80	298.46	683,920	+8.18(+2.82%)
Oct 10, 2023	289.69	294.47	288.70	290.28	524,789	+1.22(+0.42%)
Oct 09, 2023	286.96	290.15	284.18	289.06	440,057	+0.16(+0.06%)
Oct 06, 2023	283.18	291.55	280.78	288.90	559,161	+4.13(+1.45%)
Oct 05, 2023	285.76	288.59	280.72	284.77	823,428	-2.63(-0.91%)
Oct 04, 2023	283.14	288.44	281.42	287.40	848,878	+4.46(+1.58%)
Oct 03, 2023	281.33	284.16	280.34	282.94	851,494	+0.37(+0.13%)

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.