Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	203.10	205.19	202.80	204.31	2,016,036	+1.50(+0.74%)
Nov 21, 2024	200.32	203.51	198.71	202.81	1,961,717	+1.93(+0.96%)
Nov 20, 2024	200.00	201.55	198.92	200.88	2,243,414	-0.27(-0.13%)
Nov 19, 2024	199.25	201.77	198.23	201.15	2,513,884	+2.31(+1.16%)
Nov 18, 2024	194.65	199.11	194.12	198.84	2,374,732	+2.39(+1.22%)
Nov 15, 2024	194.99	196.73	193.75	196.45	2,587,388	+1.68(+0.86%)
Nov 14, 2024	194.91	196.81	193.50	194.77	2,281,810	-0.39(-0.20%)
Nov 13, 2024	196.20	197.79	195.02	195.16	2,355,787	+1.44(+0.74%)
Nov 12, 2024	195.11	195.99	191.74	193.72	2,953,327	-2.36(-1.20%)
Nov 11, 2024	199.71	202.16	195.85	196.08	2,698,162	-5.72(-2.83%)
Nov 08, 2024	199.20	203.22	198.16	201.80	3,981,628	+3.93(+1.99%)
Nov 07, 2024	199.46	200.92	196.04	197.87	4,924,456	+0.40(+0.20%)
Nov 06, 2024	200.80	203.15	194.42	197.47	8,132,878	-16.38(-7.66%)
Nov 05, 2024	210.93	213.94	209.50	213.85	1,302,388	+1.74(+0.82%)
Nov 04, 2024	213.05	214.44	209.66	212.11	2,333,805	+0.85(+0.40%)
Nov 01, 2024	217.76	218.92	210.92	211.26	2,006,501	-2.28(-1.07%)
Oct 31, 2024	211.28	216.29	209.70	213.54	1,961,950	+0.06(+0.03%)
Oct 30, 2024	213.59	217.10	212.44	213.48	2,437,825	+0.57(+0.27%)
Oct 29, 2024	215.16	220.00	211.55	212.91	3,591,253	-9.31(-4.19%)
Oct 28, 2024	225.33	225.64	221.84	222.22	1,936,593	-0.58(-0.26%)
Oct 25, 2024	225.66	227.91	221.89	222.80	2,054,211	-3.13(-1.39%)
Oct 24, 2024	226.00	228.80	225.80	225.93	1,618,292	-0.34(-0.15%)
Oct 23, 2024	221.50	226.76	221.50	226.27	2,712,858	+4.81(+2.17%)
Oct 22, 2024	219.60	222.48	219.25	221.46	1,971,496	-0.01(-0.00%)
Oct 21, 2024	225.09	228.00	220.28	221.47	1,295,714	-4.83(-2.13%)
Oct 18, 2024	225.87	227.06	224.19	226.30	1,441,955	+2.14(+0.95%)
Oct 17, 2024	226.20	227.52	223.29	224.16	2,021,720	-3.36(-1.48%)
Oct 16, 2024	228.26	231.05	226.81	227.52	1,518,100	-1.91(-0.83%)
Oct 15, 2024	224.00	229.73	223.37	229.43	2,309,872	+7.73(+3.49%)
Oct 14, 2024	217.71	221.99	217.01	221.70	1,501,954	+2.43(+1.11%)
Oct 11, 2024	219.06	219.68	217.59	219.27	1,614,002	+1.37(+0.63%)
Oct 10, 2024	219.58	221.52	216.51	217.90	1,924,278	-2.88(-1.30%)
Oct 09, 2024	222.00	222.69	219.41	220.78	1,574,053	-1.88(-0.84%)
Oct 08, 2024	221.91	223.99	221.58	222.66	1,642,736	+0.90(+0.41%)
Oct 07, 2024	220.67	221.93	219.78	221.76	1,670,159	-0.29(-0.13%)
Oct 04, 2024	224.24	224.37	219.91	222.04	1,956,824	-5.58(-2.45%)
Oct 03, 2024	229.93	230.04	226.06	227.62	1,602,490	-2.58(-1.12%)
Oct 02, 2024	229.32	231.37	227.86	230.21	2,245,718	-0.19(-0.08%)
Oct 01, 2024	231.80	232.78	229.43	230.39	2,296,521	-0.49(-0.21%)
Sep 30, 2024	228.47	231.10	227.10	230.88	2,273,141	+2.22(+0.97%)
Sep 27, 2024	231.43	231.81	228.25	228.66	3,073,207	-1.44(-0.63%)
Sep 26, 2024	231.44	232.33	228.60	230.10	2,329,352	-3.83(-1.64%)
Sep 25, 2024	234.87	236.62	233.46	233.93	1,457,762	-0.83(-0.36%)
Sep 24, 2024	232.55	235.31	232.05	234.76	1,627,862	+0.20(+0.08%)
Sep 23, 2024	234.32	235.18	231.51	234.56	1,774,833	+1.20(+0.51%)
Sep 20, 2024	229.99	233.64	229.07	233.36	3,709,749	+2.73(+1.18%)
Sep 19, 2024	232.31	232.87	226.06	230.63	3,459,463	-3.61(-1.54%)
Sep 18, 2024	237.13	238.54	233.66	234.25	1,842,163	-3.47(-1.46%)
Sep 17, 2024	238.44	239.72	237.43	237.72	1,537,106	-0.86(-0.36%)
Sep 16, 2024	237.19	240.22	237.19	238.58	2,271,912	+1.81(+0.76%)
Sep 13, 2024	236.05	237.06	233.66	236.78	1,997,852	+1.35(+0.57%)
Sep 12, 2024	237.27	237.77	232.25	235.43	2,018,397	-1.82(-0.77%)
Sep 11, 2024	238.47	239.42	235.09	237.24	2,231,523	-3.83(-1.59%)
Sep 10, 2024	237.62	241.80	237.42	241.08	2,031,453	+4.27(+1.80%)
Sep 09, 2024	233.70	237.49	233.34	236.81	1,998,398	+2.35(+1.00%)
Sep 06, 2024	232.31	234.73	230.85	234.45	2,770,004	+2.50(+1.08%)
Sep 05, 2024	232.70	233.73	230.45	231.95	2,005,322	+1.11(+0.48%)
Sep 04, 2024	229.76	234.42	228.60	230.84	2,278,318	+2.13(+0.93%)

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.