Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	231.46	233.75	229.96	233.52	359,956	+2.72(+1.18%)
Nov 29, 2023	231.62	232.51	230.35	230.80	111,664	+0.94(+0.41%)
Nov 28, 2023	232.75	232.75	229.69	229.86	118,155	-2.41(-1.04%)
Nov 27, 2023	231.60	232.69	230.82	232.27	153,301	-1.12(-0.48%)
Nov 24, 2023	230.79	233.39	230.79	233.39	62,548	+2.37(+1.03%)
Nov 22, 2023	232.65	232.77	230.32	231.02	145,632	-0.62(-0.27%)
Nov 21, 2023	232.02	232.32	230.66	231.64	101,904	-0.38(-0.16%)
Nov 20, 2023	231.61	233.04	228.96	232.02	145,558	+0.37(+0.16%)
Nov 17, 2023	231.79	231.79	229.83	231.65	200,075	+1.73(+0.75%)
Nov 16, 2023	231.90	232.38	229.15	229.93	129,281	-1.82(-0.78%)
Nov 15, 2023	231.15	234.70	231.15	231.74	171,640	+1.25(+0.54%)
Nov 14, 2023	225.24	230.54	224.92	230.49	165,146	+8.66(+3.91%)
Nov 13, 2023	222.41	223.22	221.16	221.83	138,875	-1.54(-0.69%)
Nov 10, 2023	221.17	223.50	219.60	223.37	138,458	+3.61(+1.64%)
Nov 09, 2023	221.66	222.04	218.98	219.76	175,142	-0.15(-0.07%)
Nov 08, 2023	219.16	221.07	219.16	219.90	166,828	+1.12(+0.51%)
Nov 07, 2023	219.06	220.44	217.76	218.78	131,046	-0.73(-0.33%)
Nov 06, 2023	220.51	220.51	218.40	219.51	154,226	-0.32(-0.14%)
Nov 03, 2023	218.74	221.44	218.74	219.82	170,078	+4.28(+1.98%)
Nov 02, 2023	211.81	215.66	211.39	215.55	218,649	+5.66(+2.70%)
Nov 01, 2023	211.36	211.61	207.29	209.88	217,845	-1.06(-0.50%)
Oct 31, 2023	210.56	212.19	210.47	210.94	369,930	+0.43(+0.20%)
Oct 30, 2023	211.96	211.96	208.50	210.52	212,962	+0.03(+0.01%)
Oct 27, 2023	211.15	213.09	210.10	210.49	207,924	-0.66(-0.31%)
Oct 26, 2023	209.79	214.10	209.79	211.15	212,448	+2.07(+0.99%)
Oct 25, 2023	211.63	212.16	208.43	209.08	190,825	-3.13(-1.48%)
Oct 24, 2023	213.43	213.43	210.63	212.21	171,174	+0.88(+0.42%)
Oct 23, 2023	213.86	215.04	211.20	211.33	170,629	-2.32(-1.09%)
Oct 20, 2023	215.05	215.84	213.52	213.65	171,798	-0.84(-0.39%)
Oct 19, 2023	216.61	218.61	214.06	214.50	237,574	-1.29(-0.60%)
Oct 18, 2023	221.38	221.38	215.28	215.79	212,965	-6.66(-2.99%)
Oct 17, 2023	221.79	224.64	221.52	222.44	175,185	-0.33(-0.15%)
Oct 16, 2023	223.14	224.34	221.09	222.77	182,027	+1.89(+0.86%)
Oct 13, 2023	226.71	226.71	219.90	220.88	179,055	-4.86(-2.15%)
Oct 12, 2023	227.34	228.58	224.82	225.74	288,493	-0.40(-0.18%)
Oct 11, 2023	225.48	226.22	224.77	226.14	97,487	+1.18(+0.52%)
Oct 10, 2023	225.01	227.12	224.72	224.96	215,875	+1.37(+0.61%)
Oct 09, 2023	219.81	223.89	219.53	223.59	155,997	+2.54(+1.15%)
Oct 06, 2023	219.88	222.34	218.72	221.05	152,569	+0.90(+0.41%)
Oct 05, 2023	222.09	222.79	218.72	220.14	197,657	-1.27(-0.57%)
Oct 04, 2023	218.69	221.85	218.01	221.41	243,829	+2.72(+1.24%)
Oct 03, 2023	219.06	221.37	218.53	218.69	168,994	-0.96(-0.44%)
Oct 02, 2023	220.97	221.46	219.01	219.66	176,493	-1.79(-0.81%)
Sep 29, 2023	222.90	223.32	220.34	221.44	235,212	+0.10(+0.04%)
Sep 28, 2023	218.72	222.43	218.62	221.34	228,201	+2.97(+1.36%)
Sep 27, 2023	215.74	219.05	215.12	218.38	355,481	+3.80(+1.77%)
Sep 26, 2023	218.50	218.97	214.13	214.58	395,782	-7.95(-3.57%)
Sep 25, 2023	222.04	223.22	222.35	222.52	169,493	+0.08(+0.04%)
Sep 22, 2023	221.83	223.69	221.03	222.44	217,141	+0.46(+0.21%)
Sep 21, 2023	225.22	225.84	221.89	221.99	237,707	-4.03(-1.78%)
Sep 20, 2023	229.95	231.08	225.82	226.02	223,189	-2.94(-1.28%)
Sep 19, 2023	229.35	229.35	227.65	228.95	195,917	-0.62(-0.27%)
Sep 18, 2023	228.67	231.60	227.75	229.58	312,063	+0.58(+0.25%)
Sep 15, 2023	231.21	231.43	228.44	229.00	315,239	-1.95(-0.84%)
Sep 14, 2023	231.41	232.08	229.53	230.95	166,476	+1.50(+0.65%)
Sep 13, 2023	230.90	230.91	228.65	229.45	200,303	-0.98(-0.43%)
Sep 12, 2023	231.87	233.40	229.81	230.43	132,662	-2.62(-1.12%)
Sep 11, 2023	231.71	233.70	230.44	233.05	212,333	+2.05(+0.89%)
Sep 08, 2023	232.05	232.76	230.43	231.00	163,810	-1.05(-0.45%)
Sep 07, 2023	237.55	237.75	231.62	232.05	344,479	-5.65(-2.38%)
Sep 06, 2023	238.78	239.45	237.13	237.70	198,326	-1.04(-0.44%)
Sep 05, 2023	243.99	243.99	237.10	238.74	237,468	-4.87(-2.00%)

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.