Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	225.41	226.11	224.14	225.03	386,053	+0.80(+0.36%)
Nov 29, 2023	224.98	227.69	223.79	224.23	583,859	+1.30(+0.58%)
Nov 28, 2023	223.81	224.74	222.33	222.93	479,954	-1.35(-0.60%)
Nov 27, 2023	223.76	224.77	222.48	224.29	383,790	-0.52(-0.23%)
Nov 24, 2023	222.89	225.32	222.89	224.81	152,216	+1.44(+0.65%)
Nov 22, 2023	223.30	225.12	222.50	223.36	561,937	+1.59(+0.72%)
Nov 21, 2023	223.01	223.54	221.58	221.77	415,742	-2.72(-1.21%)
Nov 20, 2023	222.96	224.94	222.30	224.49	644,766	+1.69(+0.76%)
Nov 17, 2023	222.08	223.07	221.22	222.79	493,661	+2.85(+1.30%)
Nov 16, 2023	222.33	222.79	218.98	219.94	728,940	-3.36(-1.50%)
Nov 15, 2023	223.29	227.57	223.06	223.30	737,652	+0.20(+0.09%)
Nov 14, 2023	218.35	223.13	218.12	223.10	1,102,269	+11.03(+5.20%)
Nov 13, 2023	210.80	212.61	209.67	212.07	329,404	+0.29(+0.14%)
Nov 10, 2023	210.26	212.41	208.71	211.78	766,828	+2.63(+1.26%)
Nov 09, 2023	213.74	213.89	208.78	209.15	442,458	-3.28(-1.54%)
Nov 08, 2023	214.60	215.21	211.81	212.43	429,224	-2.45(-1.14%)
Nov 07, 2023	213.40	215.74	212.87	214.88	326,877	+0.46(+0.21%)
Nov 06, 2023	216.89	217.35	213.33	214.43	1,690,045	-2.47(-1.14%)
Nov 03, 2023	214.25	218.25	214.25	216.90	957,578	+5.88(+2.79%)
Nov 02, 2023	209.64	211.18	208.50	211.02	913,995	+4.16(+2.01%)
Nov 01, 2023	205.98	206.97	204.03	206.86	465,922	+0.62(+0.30%)
Oct 31, 2023	204.43	206.73	203.75	206.25	488,688	+2.15(+1.05%)
Oct 30, 2023	205.32	206.24	202.68	204.09	522,681	+0.76(+0.37%)
Oct 27, 2023	206.35	206.56	202.88	203.34	1,059,978	-2.10(-1.02%)
Oct 26, 2023	206.45	207.79	204.51	205.44	609,114	-0.34(-0.16%)
Oct 25, 2023	208.37	208.37	205.74	205.78	253,827	-4.49(-2.14%)
Oct 24, 2023	209.44	211.52	208.88	210.27	456,653	+2.44(+1.17%)
Oct 23, 2023	208.26	210.54	206.81	207.83	606,994	-1.67(-0.80%)
Oct 20, 2023	212.45	212.46	209.29	209.50	346,213	-2.79(-1.31%)
Oct 19, 2023	215.42	216.52	211.85	212.29	508,709	-3.34(-1.55%)
Oct 18, 2023	218.69	218.69	215.27	215.63	414,326	-4.77(-2.17%)
Oct 17, 2023	216.52	222.24	216.52	220.40	456,275	+2.23(+1.02%)
Oct 16, 2023	216.26	218.59	215.54	218.17	895,925	+3.62(+1.69%)
Oct 13, 2023	216.78	216.93	213.65	214.56	330,114	-1.99(-0.92%)
Oct 12, 2023	222.48	222.48	215.48	216.55	348,774	-5.22(-2.35%)
Oct 11, 2023	223.23	224.21	220.27	221.77	537,076	-1.26(-0.57%)
Oct 10, 2023	220.88	224.57	220.80	223.03	579,260	+2.58(+1.17%)
Oct 09, 2023	217.92	220.93	217.61	220.45	446,433	+0.82(+0.37%)
Oct 06, 2023	215.49	220.53	215.03	219.64	826,262	+2.60(+1.20%)
Oct 05, 2023	216.50	217.98	215.27	217.04	688,160	-0.11(-0.05%)
Oct 04, 2023	216.61	217.64	214.47	217.15	666,228	+0.31(+0.14%)
Oct 03, 2023	219.28	220.00	215.85	216.84	1,195,393	-3.80(-1.72%)
Oct 02, 2023	222.72	223.39	219.61	220.63	942,591	-2.71(-1.21%)
Sep 29, 2023	226.50	226.89	222.81	223.34	718,490	-1.52(-0.68%)
Sep 28, 2023	222.34	226.14	222.34	224.87	461,272	+2.21(+0.99%)
Sep 27, 2023	221.58	223.75	220.65	222.66	874,831	+2.21(+1.00%)
Sep 26, 2023	221.82	223.56	220.25	220.44	715,689	-2.40(-1.08%)
Sep 25, 2023	220.97	223.29	222.20	222.84	507,779	+0.64(+0.29%)
Sep 22, 2023	223.27	224.42	222.12	222.20	843,439	-0.53(-0.24%)
Sep 21, 2023	224.47	224.62	222.66	222.73	692,845	-3.83(-1.69%)
Sep 20, 2023	229.99	230.91	226.43	226.56	491,717	-2.34(-1.02%)
Sep 19, 2023	230.12	230.72	228.14	228.90	391,308	-1.20(-0.52%)
Sep 18, 2023	231.09	231.39	230.00	230.10	327,582	-1.08(-0.47%)
Sep 15, 2023	233.36	233.36	230.41	231.18	768,849	-2.99(-1.28%)
Sep 14, 2023	233.07	234.80	232.44	234.18	505,191	+2.58(+1.11%)
Sep 13, 2023	233.27	233.82	230.89	231.60	668,222	-1.67(-0.72%)
Sep 12, 2023	233.01	234.82	232.89	233.27	258,332	-0.45(-0.19%)
Sep 11, 2023	234.40	235.17	233.61	233.72	468,175	+0.56(+0.24%)
Sep 08, 2023	234.21	234.90	232.97	233.16	290,176	-1.11(-0.48%)
Sep 07, 2023	234.92	235.39	232.79	234.28	423,611	-2.52(-1.06%)
Sep 06, 2023	237.37	238.60	235.13	236.79	257,495	-0.12(-0.05%)
Sep 05, 2023	239.88	240.13	236.78	236.91	428,546	-4.46(-1.85%)

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.