Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	473.49	474.02	470.32	472.31	123,061,056	-1.37(-0.29%)
Dec 28, 2023	473.87	474.54	473.26	473.69	78,491,288	+0.18(+0.04%)
Dec 27, 2023	472.44	473.66	471.90	473.51	68,414,280	+0.85(+0.18%)
Dec 26, 2023	471.08	473.58	471.00	472.65	55,689,928	+1.99(+0.42%)
Dec 22, 2023	470.87	472.38	468.73	470.66	67,592,216	+0.94(+0.20%)
Dec 21, 2023	468.36	469.99	465.88	469.72	87,131,152	+4.41(+0.95%)
Dec 20, 2023	470.97	472.89	464.87	465.31	103,230,808	-6.54(-1.39%)
Dec 19, 2023	469.55	471.92	469.47	471.85	56,029,808	+2.85(+0.61%)
Dec 18, 2023	468.01	470.00	466.93	469.00	70,753,528	+2.62(+0.56%)
Dec 15, 2023	466.53	467.73	464.48	466.37	146,055,488	-0.77(-0.16%)
Dec 14, 2023	467.63	468.84	464.41	467.14	119,528,624	+1.50(+0.32%)
Dec 13, 2023	459.70	465.90	459.33	465.65	93,427,592	+6.33(+1.38%)
Dec 12, 2023	456.87	459.41	455.85	459.31	68,874,352	+2.09(+0.46%)
Dec 11, 2023	454.95	457.40	454.73	457.22	65,569,304	+1.77(+0.39%)
Dec 08, 2023	452.74	455.99	452.49	455.45	84,069,088	+1.95(+0.43%)
Dec 07, 2023	452.20	454.17	451.58	453.50	67,640,888	+3.43(+0.76%)
Dec 06, 2023	454.08	454.11	449.62	450.07	69,725,520	-1.82(-0.40%)
Dec 05, 2023	450.56	452.87	450.18	451.89	70,732,792	-0.09(-0.02%)
Dec 04, 2023	450.90	454.38	449.65	451.98	73,248,824	-2.38(-0.52%)
Dec 01, 2023	451.07	454.91	450.46	454.36	90,212,848	+2.67(+0.59%)
Nov 30, 2023	450.78	469.82	448.66	451.69	82,765,632	+1.77(+0.39%)
Nov 29, 2023	452.43	453.59	449.51	449.92	63,776,092	-0.32(-0.07%)
Nov 28, 2023	449.40	451.56	448.82	450.24	62,688,600	+0.45(+0.10%)
Nov 27, 2023	449.96	450.79	449.40	449.79	50,966,284	-0.81(-0.18%)
Nov 24, 2023	450.38	450.80	450.04	450.60	30,148,582	+0.28(+0.06%)
Nov 22, 2023	450.29	451.67	449.21	450.33	60,066,204	+1.73(+0.39%)
Nov 21, 2023	448.50	449.45	447.30	448.59	49,741,004	-0.98(-0.22%)
Nov 20, 2023	445.88	450.43	445.87	449.57	70,748,904	+3.43(+0.77%)
Nov 17, 2023	445.60	446.76	444.65	446.14	84,061,144	+0.55(+0.12%)
Nov 16, 2023	444.59	445.91	443.50	445.59	67,255,568	+0.55(+0.12%)
Nov 15, 2023	445.47	446.72	444.17	445.04	78,003,528	+0.94(+0.21%)
Nov 14, 2023	441.72	445.42	441.49	444.10	98,318,944	+8.45(+1.94%)
Nov 13, 2023	434.70	436.78	433.90	435.65	52,718,536	-0.42(-0.10%)
Nov 10, 2023	431.48	436.38	429.36	436.06	90,493,568	+6.70(+1.56%)
Nov 09, 2023	433.91	433.95	428.93	429.37	85,014,192	-3.37(-0.78%)
Nov 08, 2023	433.04	433.57	430.38	432.74	62,303,516	+0.32(+0.07%)
Nov 07, 2023	431.20	433.07	430.03	432.42	64,916,188	+1.23(+0.28%)
Nov 06, 2023	430.98	431.65	429.21	431.20	68,429,376	+0.99(+0.23%)
Nov 03, 2023	428.67	431.79	428.54	430.21	101,297,640	+3.89(+0.91%)
Nov 02, 2023	422.18	426.47	422.16	426.32	96,030,168	+8.02(+1.92%)
Nov 01, 2023	414.88	419.13	414.33	418.30	99,412,680	+4.41(+1.07%)
Oct 31, 2023	411.89	414.21	409.94	413.89	80,448,984	+2.58(+0.63%)
Oct 30, 2023	409.29	412.38	404.69	411.30	87,438,216	+4.86(+1.20%)
Oct 27, 2023	409.92	410.32	404.99	406.44	108,486,800	-1.85(-0.45%)
Oct 26, 2023	412.15	413.02	407.35	408.29	116,361,160	-4.95(-1.20%)
Oct 25, 2023	417.54	417.57	412.71	413.24	95,095,800	-6.02(-1.44%)
Oct 24, 2023	418.29	420.44	416.40	419.26	79,320,608	+3.14(+0.75%)
Oct 23, 2023	415.28	420.07	413.49	416.12	92,917,704	-0.72(-0.17%)
Oct 20, 2023	421.59	422.14	416.74	416.85	125,211,928	-5.19(-1.23%)
Oct 19, 2023	426.50	428.36	421.33	422.03	123,017,320	-3.74(-0.88%)
Oct 18, 2023	429.71	430.69	424.66	425.77	95,322,792	-5.75(-1.33%)
Oct 17, 2023	428.35	433.62	427.99	431.52	76,061,016	-0.02(-0.00%)
Oct 16, 2023	429.35	432.63	429.10	431.54	76,163,032	+4.49(+1.05%)
Oct 13, 2023	430.72	431.95	425.44	427.05	96,193,720	-2.14(-0.50%)
Oct 12, 2023	432.44	432.82	426.78	429.19	81,960,256	-2.63(-0.61%)
Oct 11, 2023	431.15	432.08	428.71	431.82	63,047,324	+1.76(+0.41%)
Oct 10, 2023	428.47	432.71	428.07	430.06	79,381,784	+2.23(+0.52%)
Oct 09, 2023	423.17	428.42	422.61	427.83	81,176,792	+2.72(+0.64%)
Oct 06, 2023	417.62	426.68	416.26	425.11	114,457,944	+4.99(+1.19%)
Oct 05, 2023	419.98	420.98	416.82	420.12	73,227,464	-0.16(-0.04%)
Oct 04, 2023	417.72	421.04	416.22	420.28	88,325,984	+3.04(+0.73%)
Oct 03, 2023	420.68	422.96	415.85	417.24	104,788,104	-5.66(-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.