Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	108.15	108.15	104.82	105.86	517,137	+0.97(+0.92%)
Oct 03, 2024	103.99	106.36	103.92	104.89	686,425	-0.96(-0.91%)
Oct 02, 2024	105.44	107.56	104.25	105.85	707,977	+1.33(+1.27%)
Oct 01, 2024	108.90	109.19	104.04	104.52	1,087,865	-4.19(-3.85%)
Sep 30, 2024	108.91	110.03	106.94	108.71	923,092	-1.60(-1.45%)
Sep 27, 2024	114.12	114.12	109.89	110.31	772,395	-2.97(-2.62%)
Sep 26, 2024	113.73	115.61	109.70	113.28	1,691,966	+4.82(+4.44%)
Sep 25, 2024	108.86	110.13	107.56	108.46	764,454	-0.77(-0.70%)
Sep 24, 2024	111.00	111.49	108.69	109.23	704,737	-0.22(-0.20%)
Sep 23, 2024	110.83	111.86	109.17	109.45	446,375	-0.43(-0.39%)
Sep 20, 2024	111.83	113.12	109.23	109.88	1,660,186	-4.22(-3.70%)
Sep 19, 2024	113.00	115.58	110.65	114.10	1,160,751	+6.26(+5.80%)
Sep 18, 2024	109.82	112.15	107.40	107.84	591,228	-1.26(-1.15%)
Sep 17, 2024	110.25	110.99	107.95	109.10	630,821	+0.80(+0.74%)
Sep 16, 2024	108.24	109.40	105.86	108.30	772,602	-3.55(-3.17%)
Sep 13, 2024	109.63	112.95	109.33	111.85	636,820	+4.00(+3.71%)
Sep 12, 2024	111.34	111.51	107.37	107.85	712,703	-4.29(-3.83%)
Sep 11, 2024	106.94	112.40	105.73	112.14	1,387,699	+6.32(+5.97%)
Sep 10, 2024	107.15	107.15	104.67	105.82	1,156,596	+0.24(+0.23%)
Sep 09, 2024	106.59	107.41	104.90	105.58	705,649	+1.15(+1.10%)
Sep 06, 2024	108.00	108.20	104.00	104.43	1,228,070	-4.07(-3.75%)
Sep 05, 2024	107.36	110.61	106.53	108.50	574,146	-0.24(-0.22%)
Sep 04, 2024	106.40	110.50	105.29	108.74	749,458	+1.30(+1.21%)
Sep 03, 2024	115.97	115.97	107.01	107.44	1,398,144	-11.79(-9.89%)
Aug 30, 2024	120.05	120.49	117.49	119.23	768,283	+2.04(+1.74%)
Aug 29, 2024	117.36	121.21	116.81	117.19	525,826	+0.94(+0.81%)
Aug 28, 2024	117.83	118.93	114.40	116.25	590,814	-2.50(-2.11%)
Aug 27, 2024	117.00	119.44	115.72	118.75	432,982	+0.78(+0.66%)
Aug 26, 2024	120.78	121.20	117.58	117.97	961,721	-3.49(-2.87%)
Aug 23, 2024	118.33	121.68	118.22	121.46	666,576	+4.80(+4.12%)
Aug 22, 2024	121.19	121.23	115.94	116.66	741,898	-4.14(-3.43%)
Aug 21, 2024	118.31	121.43	117.05	120.80	451,505	+3.94(+3.37%)
Aug 20, 2024	118.86	120.59	115.68	116.86	474,406	-3.30(-2.75%)
Aug 19, 2024	118.64	120.35	116.54	120.16	485,302	+1.29(+1.08%)
Aug 16, 2024	118.30	120.37	117.89	118.88	871,845	-1.14(-0.95%)
Aug 15, 2024	117.32	121.58	116.63	120.01	1,087,466	+6.31(+5.55%)
Aug 14, 2024	116.62	116.62	113.22	113.70	622,965	-1.49(-1.29%)
Aug 13, 2024	110.41	115.89	109.84	115.19	1,119,046	+5.81(+5.31%)
Aug 12, 2024	108.97	111.14	107.64	109.38	567,991	+1.45(+1.34%)
Aug 09, 2024	106.81	108.88	105.31	107.93	832,179	-1.84(-1.67%)
Aug 08, 2024	107.93	110.08	103.49	109.77	1,564,513	+6.44(+6.23%)
Aug 07, 2024	109.80	110.29	103.10	103.33	1,513,850	-2.89(-2.73%)
Aug 06, 2024	105.40	110.20	104.28	106.23	1,154,408	+1.48(+1.41%)
Aug 05, 2024	100.47	108.66	100.13	104.75	1,458,389	-1.62(-1.52%)
Aug 02, 2024	109.80	110.90	104.67	106.37	2,065,364	-8.18(-7.14%)

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.