Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	151.65	152.42	146.20	147.15	2,327,661	-2.73(-1.82%)
Sep 03, 2024	146.21	150.48	143.89	149.88	3,130,117	+2.98(+2.03%)
Aug 30, 2024	145.00	147.02	145.00	146.90	2,325,456	+0.61(+0.42%)
Aug 29, 2024	144.89	146.68	143.64	146.29	894,115	+2.00(+1.39%)
Aug 28, 2024	145.00	145.83	144.16	144.29	1,223,152	-0.84(-0.58%)
Aug 27, 2024	145.21	147.08	144.73	145.13	1,207,944	-0.34(-0.23%)
Aug 26, 2024	145.55	146.21	143.70	145.47	1,416,473	+1.34(+0.93%)
Aug 23, 2024	143.65	144.21	142.72	144.13	869,714	+1.28(+0.90%)
Aug 22, 2024	142.44	144.00	142.18	142.85	1,363,632	+0.54(+0.38%)
Aug 21, 2024	142.50	143.29	141.58	142.31	1,295,122	+0.71(+0.50%)
Aug 20, 2024	144.35	144.81	140.90	141.60	928,364	-2.89(-2.00%)
Aug 19, 2024	142.42	144.84	142.42	144.49	1,413,418	+2.03(+1.42%)
Aug 16, 2024	142.24	142.96	141.26	142.46	1,530,642	-0.37(-0.26%)
Aug 15, 2024	141.48	142.91	140.74	142.83	2,235,735	+2.67(+1.90%)
Aug 14, 2024	136.86	140.25	136.60	140.16	2,106,639	+3.56(+2.61%)
Aug 13, 2024	136.89	137.07	135.50	136.60	2,030,006	-0.99(-0.72%)
Aug 12, 2024	136.45	138.47	136.45	137.59	1,886,719	+1.90(+1.40%)
Aug 09, 2024	136.72	137.15	135.16	135.69	1,744,611	-1.02(-0.75%)
Aug 08, 2024	133.87	137.13	133.50	136.71	1,905,374	+3.47(+2.60%)
Aug 07, 2024	133.55	137.49	133.15	133.24	3,539,332	+1.62(+1.23%)
Aug 06, 2024	129.06	133.74	128.44	131.62	3,240,341	+3.76(+2.94%)
Aug 05, 2024	126.19	128.30	122.56	127.86	2,917,066	-2.72(-2.08%)
Aug 02, 2024	134.82	134.88	129.22	130.58	1,768,384	-5.52(-4.06%)
Aug 01, 2024	135.35	139.35	134.30	136.10	2,290,795	+0.82(+0.61%)
Jul 31, 2024	134.59	136.48	134.05	135.28	1,560,571	+1.89(+1.42%)
Jul 30, 2024	132.49	133.99	131.87	133.39	1,271,224	+1.12(+0.85%)
Jul 29, 2024	131.53	132.35	130.39	132.27	1,090,521	+1.43(+1.09%)
Jul 26, 2024	131.62	132.33	130.52	130.83	1,372,519	-0.41(-0.31%)
Jul 25, 2024	130.88	132.32	129.94	131.24	1,597,525	+0.36(+0.27%)
Jul 24, 2024	135.29	135.61	130.79	130.88	1,566,533	-4.29(-3.17%)
Jul 23, 2024	136.33	136.98	134.93	135.17	926,692	-1.82(-1.33%)
Jul 22, 2024	135.39	137.51	135.12	136.99	1,407,153	+1.38(+1.02%)
Jul 19, 2024	135.97	136.11	134.55	135.61	1,561,493	+0.20(+0.15%)
Jul 18, 2024	133.25	135.77	132.68	135.41	1,627,637	+2.19(+1.64%)
Jul 17, 2024	134.25	135.96	132.97	133.22	1,000,273	-0.84(-0.63%)
Jul 16, 2024	134.14	134.39	133.08	134.07	812,112	+0.48(+0.36%)
Jul 15, 2024	135.10	135.53	133.48	133.59	1,156,478	-0.71(-0.53%)
Jul 12, 2024	133.61	134.71	132.56	134.29	995,876	+1.43(+1.08%)
Jul 11, 2024	132.02	133.00	131.27	132.86	883,944	+0.72(+0.54%)
Jul 10, 2024	132.00	132.61	131.29	132.15	732,761	+0.48(+0.36%)
Jul 09, 2024	131.26	132.88	130.78	131.67	1,156,181	-0.14(-0.11%)
Jul 08, 2024	131.24	132.50	130.98	131.81	1,010,154	+0.06(+0.05%)
Jul 05, 2024	132.54	132.60	131.07	131.75	823,658	-1.10(-0.83%)
Jul 03, 2024	131.02	133.03	130.38	132.85	897,832	+2.59(+1.98%)
Jul 02, 2024	131.11	131.34	129.72	130.27	1,245,003	-0.27(-0.21%)

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.