Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	334.63	337.33	333.31	335.83	1,516,511	-0.60(-0.18%)
Dec 04, 2023	335.19	338.81	334.17	336.43	2,349,464	-1.63(-0.48%)
Dec 01, 2023	333.80	338.50	333.16	338.06	1,688,781	+4.92(+1.48%)
Nov 30, 2023	334.20	335.00	332.15	333.14	4,298,053	-0.20(-0.06%)
Nov 29, 2023	335.00	335.80	332.78	333.34	1,307,287	+0.78(+0.23%)
Nov 28, 2023	331.60	333.19	329.99	332.56	1,377,814	+0.13(+0.04%)
Nov 27, 2023	333.82	334.43	332.19	332.43	1,586,935	-1.61(-0.48%)
Nov 24, 2023	333.15	334.90	332.09	334.04	708,480	+0.91(+0.27%)
Nov 22, 2023	334.24	335.53	332.81	333.13	1,425,832	+2.87(+0.87%)
Nov 21, 2023	331.30	332.44	328.76	330.26	1,602,837	-0.64(-0.19%)
Nov 20, 2023	326.46	332.05	326.22	330.90	1,413,897	+3.07(+0.94%)
Nov 17, 2023	327.66	328.93	326.22	327.83	1,561,514	+0.51(+0.16%)
Nov 16, 2023	327.10	329.67	326.08	327.32	2,141,792	+1.82(+0.56%)
Nov 15, 2023	319.62	325.72	318.74	325.50	2,347,065	+5.01(+1.56%)
Nov 14, 2023	319.82	322.19	318.83	320.49	1,823,660	+4.86(+1.54%)
Nov 13, 2023	316.01	316.96	314.31	315.63	1,448,582	-4.06(-1.27%)
Nov 10, 2023	315.54	320.27	314.76	319.69	1,433,612	+5.47(+1.74%)
Nov 09, 2023	317.28	317.39	313.45	314.22	1,574,927	-3.60(-1.13%)
Nov 08, 2023	316.87	319.46	315.38	317.82	1,815,036	+2.63(+0.83%)
Nov 07, 2023	313.00	318.37	312.70	315.19	1,860,438	+2.10(+0.67%)
Nov 06, 2023	312.32	314.18	311.04	313.09	1,426,179	-0.40(-0.13%)
Nov 03, 2023	309.64	316.73	309.01	313.49	2,145,719	+5.37(+1.74%)
Nov 02, 2023	303.67	308.88	301.30	308.12	2,152,753	+7.48(+2.49%)
Nov 01, 2023	298.17	302.18	298.17	300.64	1,972,711	+3.55(+1.19%)
Oct 31, 2023	293.08	297.28	293.08	297.09	1,953,501	+4.39(+1.50%)
Oct 30, 2023	291.74	293.82	289.66	292.70	1,843,483	+2.66(+0.92%)
Oct 27, 2023	291.93	293.04	288.46	290.04	1,480,336	-2.00(-0.68%)
Oct 26, 2023	293.81	295.90	290.37	292.04	2,692,577	-0.64(-0.22%)
Oct 25, 2023	293.53	295.50	291.12	292.68	2,174,966	-3.41(-1.15%)
Oct 24, 2023	296.27	298.00	294.05	296.09	1,849,246	+1.15(+0.39%)
Oct 23, 2023	295.00	298.49	294.70	294.94	1,314,919	-2.06(-0.69%)
Oct 20, 2023	302.38	302.92	295.93	297.00	2,385,701	-5.94(-1.96%)
Oct 19, 2023	304.93	307.00	301.58	302.94	1,384,662	-0.83(-0.27%)
Oct 18, 2023	306.72	309.37	303.31	303.77	1,373,837	-4.48(-1.45%)
Oct 17, 2023	302.78	309.83	302.42	308.25	1,576,175	+2.91(+0.95%)
Oct 16, 2023	304.02	307.83	301.95	305.34	1,491,577	+3.51(+1.16%)
Oct 13, 2023	302.30	306.00	300.10	301.83	1,672,526	-2.53(-0.83%)
Oct 12, 2023	311.79	311.79	304.21	304.36	2,295,486	-8.18(-2.62%)
Oct 11, 2023	312.32	314.75	309.95	312.54	1,297,988	+1.51(+0.49%)
Oct 10, 2023	312.07	314.12	310.27	311.03	1,912,518	+0.31(+0.10%)
Oct 09, 2023	308.54	311.80	307.09	310.72	1,413,475	-0.18(-0.06%)
Oct 06, 2023	307.01	313.81	305.45	310.90	2,451,597	+2.52(+0.82%)
Oct 05, 2023	307.53	309.13	304.11	308.38	2,104,171	+0.27(+0.09%)
Oct 04, 2023	309.46	309.71	305.60	308.11	2,162,796	+3.15(+1.03%)
Oct 03, 2023	305.79	310.26	304.29	304.96	2,465,028	-2.02(-0.66%)

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.