Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	359.45	360.43	358.42	360.00	4,606,795	+1.31(+0.37%)
Nov 29, 2023	360.95	361.52	358.30	358.69	3,141,146	-1.36(-0.38%)
Nov 28, 2023	361.55	362.12	359.21	360.05	2,953,575	-1.29(-0.36%)
Nov 27, 2023	362.64	362.64	359.58	361.34	2,581,108	-1.34(-0.37%)
Nov 24, 2023	362.51	363.19	361.24	362.68	1,281,981	+0.88(+0.24%)
Nov 22, 2023	361.76	362.46	360.05	361.80	2,110,604	+0.80(+0.22%)
Nov 21, 2023	360.58	363.03	360.25	361.00	2,998,795	-0.33(-0.09%)
Nov 20, 2023	359.35	362.61	358.18	361.33	3,216,258	+2.40(+0.67%)
Nov 17, 2023	360.47	360.56	358.07	358.93	3,290,834	-0.93(-0.26%)
Nov 16, 2023	357.79	360.00	357.23	359.86	2,822,534	+3.07(+0.86%)
Nov 15, 2023	355.02	357.31	354.48	356.79	3,572,916	+2.54(+0.72%)
Nov 14, 2023	352.52	355.95	351.25	354.25	3,387,565	+4.24(+1.21%)
Nov 13, 2023	350.09	350.65	348.81	350.01	2,231,169	-0.55(-0.16%)
Nov 10, 2023	349.60	351.20	348.60	350.56	3,702,343	+2.38(+0.68%)
Nov 09, 2023	347.64	350.11	346.88	348.18	3,051,734	+1.88(+0.54%)
Nov 08, 2023	346.85	348.00	344.69	346.30	2,602,384	+0.13(+0.04%)
Nov 07, 2023	346.81	346.95	344.30	346.17	3,063,037	-0.46(-0.13%)
Nov 06, 2023	354.03	354.03	344.06	346.63	5,486,279	-5.18(-1.47%)
Nov 03, 2023	350.17	354.35	349.79	351.81	4,410,905	+2.79(+0.80%)
Nov 02, 2023	346.39	349.38	344.50	349.02	3,436,140	+5.27(+1.53%)
Nov 01, 2023	341.21	345.33	340.58	343.75	2,790,013	+2.42(+0.71%)
Oct 31, 2023	337.95	341.49	337.50	341.33	3,067,295	+3.92(+1.16%)
Oct 30, 2023	332.96	338.36	332.18	337.41	2,635,371	+5.70(+1.72%)
Oct 27, 2023	336.12	336.19	330.58	331.71	3,609,119	-4.45(-1.32%)
Oct 26, 2023	337.07	338.31	335.46	336.16	2,685,900	-0.74(-0.22%)
Oct 25, 2023	338.59	339.62	336.55	336.90	2,623,812	-1.73(-0.51%)
Oct 24, 2023	338.18	339.85	337.77	338.63	2,356,153	+1.79(+0.53%)
Oct 23, 2023	334.07	338.88	333.49	336.84	2,794,699	+0.98(+0.29%)
Oct 20, 2023	338.15	340.00	334.35	335.86	3,472,809	-2.80(-0.83%)
Oct 19, 2023	340.31	342.69	338.45	338.66	2,744,429	-2.23(-0.65%)
Oct 18, 2023	344.72	344.83	339.96	340.89	2,977,517	-4.50(-1.30%)
Oct 17, 2023	346.18	348.41	344.15	345.39	2,998,778	-0.84(-0.24%)
Oct 16, 2023	348.00	349.94	345.83	346.23	3,121,804	+1.14(+0.33%)
Oct 13, 2023	346.00	348.44	343.88	345.09	2,805,972	-0.57(-0.16%)
Oct 12, 2023	348.21	348.66	343.02	345.66	2,677,774	-2.77(-0.79%)
Oct 11, 2023	349.38	349.60	344.92	348.43	2,621,017	-0.13(-0.04%)
Oct 10, 2023	347.00	349.51	345.50	348.56	2,862,152	+3.11(+0.90%)
Oct 09, 2023	344.24	345.90	342.83	345.45	2,762,957	-0.89(-0.26%)
Oct 06, 2023	344.10	348.76	341.86	346.34	3,176,160	+1.28(+0.37%)
Oct 05, 2023	343.70	345.94	342.37	345.06	3,028,800	+1.37(+0.40%)
Oct 04, 2023	342.92	344.01	339.51	343.69	3,271,739	+0.65(+0.19%)
Oct 03, 2023	347.39	348.24	342.13	343.04	3,152,134	-5.04(-1.45%)

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.