Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	566.16	580.70	566.16	575.73	297,759	+7.23(+1.27%)
Dec 07, 2023	557.98	571.14	556.62	568.50	303,275	+14.26(+2.57%)
Dec 06, 2023	564.95	571.91	553.27	554.24	265,700	+0.85(+0.15%)
Dec 05, 2023	553.16	560.05	549.38	553.39	259,484	-6.15(-1.10%)
Dec 04, 2023	552.30	560.53	545.92	559.54	399,737	-0.07(-0.01%)
Dec 01, 2023	547.41	560.34	542.73	559.61	359,483	+10.89(+1.98%)
Nov 30, 2023	554.85	554.85	543.03	548.72	489,265	-3.74(-0.68%)
Nov 29, 2023	553.38	560.64	550.36	552.46	392,448	+9.02(+1.66%)
Nov 28, 2023	543.56	551.98	538.00	543.44	247,807	-3.08(-0.56%)
Nov 27, 2023	546.07	554.00	539.70	546.52	195,379	-2.92(-0.53%)
Nov 24, 2023	544.37	550.03	544.37	549.44	134,834	+3.37(+0.62%)
Nov 22, 2023	543.57	554.17	543.26	546.07	288,689	+7.98(+1.48%)
Nov 21, 2023	545.02	545.99	535.39	538.09	394,756	-13.11(-2.38%)
Nov 20, 2023	540.00	553.17	539.79	551.20	354,504	+11.18(+2.07%)
Nov 17, 2023	538.18	543.50	535.37	540.02	304,328	+3.04(+0.57%)
Nov 16, 2023	541.47	545.12	532.86	536.98	585,092	-10.62(-1.94%)
Nov 15, 2023	541.60	556.43	538.59	547.60	742,024	+12.13(+2.27%)
Nov 14, 2023	523.64	539.00	523.64	535.47	702,415	+28.35(+5.59%)
Nov 13, 2023	503.86	511.98	500.54	507.12	469,222	+2.54(+0.50%)
Nov 10, 2023	491.62	507.19	485.38	504.58	478,300	+22.52(+4.67%)
Nov 09, 2023	500.12	507.00	480.43	482.06	553,476	-10.88(-2.21%)
Nov 08, 2023	490.39	498.43	485.11	492.94	371,807	+0.38(+0.08%)
Nov 07, 2023	493.02	499.25	489.59	492.56	359,595	-0.98(-0.20%)
Nov 06, 2023	492.92	495.95	486.65	493.54	522,102	+0.61(+0.12%)
Nov 03, 2023	481.22	502.44	480.27	492.93	842,568	+21.21(+4.50%)
Nov 02, 2023	467.79	478.00	459.69	471.72	970,568	+15.16(+3.32%)
Nov 01, 2023	440.03	458.35	432.64	456.56	1,024,756	+14.82(+3.35%)
Oct 31, 2023	425.60	445.02	409.05	441.74	1,734,382	+37.74(+9.34%)
Oct 30, 2023	400.00	410.27	392.10	404.00	1,173,056	-1.93(-0.48%)
Oct 27, 2023	406.32	410.12	399.53	405.93	521,779	+1.87(+0.46%)
Oct 26, 2023	401.21	414.13	398.87	404.06	590,600	+4.33(+1.08%)
Oct 25, 2023	411.28	411.28	395.23	399.73	628,649	-18.27(-4.37%)
Oct 24, 2023	417.39	424.44	411.76	418.00	584,995	+4.51(+1.09%)
Oct 23, 2023	416.08	422.45	408.18	413.49	624,172	-6.55(-1.56%)
Oct 20, 2023	432.36	440.53	418.69	420.04	645,985	-13.71(-3.16%)
Oct 19, 2023	460.87	462.71	431.53	433.75	961,270	-27.31(-5.92%)
Oct 18, 2023	466.58	473.90	460.14	461.06	547,465	-15.50(-3.25%)
Oct 17, 2023	470.91	483.52	467.26	476.56	311,992	-6.56(-1.36%)
Oct 16, 2023	475.88	486.42	477.99	483.12	407,735	+7.37(+1.55%)
Oct 13, 2023	495.88	496.20	473.65	475.75	356,758	-17.29(-3.51%)
Oct 12, 2023	504.57	513.10	490.50	493.04	469,234	-9.00(-1.79%)
Oct 11, 2023	490.39	503.11	490.39	502.04	463,839	+12.04(+2.46%)
Oct 10, 2023	479.46	496.05	478.57	490.00	440,725	+13.98(+2.94%)
Oct 09, 2023	468.15	478.00	463.00	476.02	364,534	+2.34(+0.49%)
Oct 06, 2023	446.78	476.97	446.78	473.68	598,170	+21.92(+4.85%)
Oct 05, 2023	454.80	457.52	442.23	451.76	454,401	-5.41(-1.18%)
Oct 04, 2023	452.53	459.16	448.11	457.17	550,194	+8.24(+1.84%)
Oct 03, 2023	455.02	464.97	445.98	448.93	367,063	-10.41(-2.27%)

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.