Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	128.39	133.36	128.00	133.26	1,546,597	+3.77(+2.91%)
Nov 04, 2024	129.32	132.50	129.21	129.49	1,801,092	+1.11(+0.86%)
Nov 01, 2024	131.19	132.50	128.21	128.38	1,809,943	-1.15(-0.89%)
Oct 31, 2024	129.48	130.69	128.57	129.53	1,858,598	-0.73(-0.56%)
Oct 30, 2024	129.00	132.00	128.57	130.26	1,405,944	+0.68(+0.52%)
Oct 29, 2024	124.59	130.06	122.08	129.58	3,715,709	-4.30(-3.21%)
Oct 28, 2024	134.01	135.24	132.84	133.88	1,328,542	+1.41(+1.06%)
Oct 25, 2024	136.01	136.28	132.37	132.47	1,655,390	-3.37(-2.48%)
Oct 24, 2024	134.25	136.67	133.87	135.84	2,026,340	+2.68(+2.01%)
Oct 23, 2024	132.68	135.13	131.97	133.16	2,520,188	-0.65(-0.49%)
Oct 22, 2024	138.58	139.51	133.78	133.81	3,692,579	-10.45(-7.24%)
Oct 21, 2024	148.75	149.47	143.83	144.26	2,395,297	-4.78(-3.21%)
Oct 18, 2024	147.20	149.32	146.11	149.04	1,657,138	+3.08(+2.11%)
Oct 17, 2024	146.80	147.30	145.46	145.96	1,430,504	-0.84(-0.57%)
Oct 16, 2024	146.25	147.46	145.77	146.80	1,246,307	+2.18(+1.51%)
Oct 15, 2024	143.48	146.37	143.48	144.62	1,397,387	+2.08(+1.46%)
Oct 14, 2024	139.58	142.68	138.98	142.54	1,087,329	+3.34(+2.40%)
Oct 11, 2024	138.92	140.15	138.62	139.20	785,776	+0.54(+0.39%)
Oct 10, 2024	137.88	139.95	137.48	138.66	966,208	-0.73(-0.52%)
Oct 09, 2024	140.34	140.85	138.54	139.39	1,253,069	-0.78(-0.56%)
Oct 08, 2024	140.25	141.93	138.94	140.17	977,442	+0.74(+0.53%)
Oct 07, 2024	137.71	139.91	136.57	139.43	1,766,188	-0.01(-0.01%)
Oct 04, 2024	143.62	143.62	137.81	139.44	1,457,686	-3.53(-2.47%)
Oct 03, 2024	142.99	143.81	141.09	142.97	1,124,288	-0.33(-0.23%)
Oct 02, 2024	143.03	144.01	141.65	143.30	1,072,643	-1.31(-0.91%)
Oct 01, 2024	144.34	145.54	142.79	144.61	1,305,913	+1.08(+0.75%)
Sep 30, 2024	142.64	143.69	141.18	143.53	1,249,778	+0.36(+0.25%)
Sep 27, 2024	141.52	144.61	140.59	143.17	1,343,791	+3.20(+2.29%)
Sep 26, 2024	141.90	142.09	139.67	139.97	1,202,837	-0.49(-0.35%)
Sep 25, 2024	142.00	142.74	140.10	140.46	1,641,253	-2.80(-1.95%)
Sep 24, 2024	142.75	144.22	142.00	143.26	1,958,214	-0.28(-0.20%)
Sep 23, 2024	143.04	143.82	140.18	143.54	1,582,718	+1.68(+1.18%)
Sep 20, 2024	143.28	143.81	140.89	141.86	7,599,592	-3.12(-2.15%)
Sep 19, 2024	144.87	145.84	141.22	144.98	2,182,262	+3.99(+2.83%)
Sep 18, 2024	140.83	144.18	138.73	140.99	2,211,959	+0.53(+0.38%)
Sep 17, 2024	141.00	141.43	138.87	140.46	1,453,533	+0.60(+0.43%)
Sep 16, 2024	140.53	140.98	137.62	139.86	1,813,115	+0.52(+0.37%)
Sep 13, 2024	136.80	140.57	136.80	139.34	1,971,444	+4.23(+3.13%)
Sep 12, 2024	131.74	135.35	131.63	135.11	1,468,950	+3.85(+2.94%)
Sep 11, 2024	130.81	131.47	127.68	131.25	1,825,953	-1.26(-0.95%)
Sep 10, 2024	132.36	132.79	130.18	132.51	1,680,664	+1.10(+0.84%)
Sep 09, 2024	129.82	132.87	129.28	131.41	2,108,401	+1.40(+1.08%)
Sep 06, 2024	128.75	132.41	128.75	130.01	2,574,374	+1.93(+1.50%)
Sep 05, 2024	128.47	129.21	126.93	128.09	1,818,868	-0.02(-0.02%)
Sep 04, 2024	127.65	128.26	125.16	128.11	1,847,382	-0.50(-0.39%)

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.