Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	257.81	257.81	247.60	248.27	2,114,688	-13.94(-5.32%)
Nov 14, 2024	265.77	267.66	261.39	262.21	1,022,012	-3.76(-1.41%)
Nov 13, 2024	269.03	270.72	265.61	265.97	629,911	-1.80(-0.67%)
Nov 12, 2024	270.20	270.83	265.82	267.77	753,151	-3.23(-1.19%)
Nov 11, 2024	271.87	273.14	269.62	271.00	610,331	+0.07(+0.03%)
Nov 08, 2024	268.86	273.47	268.86	270.93	656,955	+1.44(+0.53%)
Nov 07, 2024	267.97	270.93	265.14	269.49	1,036,420	+5.28(+2.00%)
Nov 06, 2024	273.39	275.66	256.41	264.21	2,481,897	-5.42(-2.01%)
Nov 05, 2024	264.63	269.93	264.63	269.63	769,852	+4.94(+1.87%)
Nov 04, 2024	264.99	268.20	263.99	264.69	787,289	+0.30(+0.11%)
Nov 01, 2024	266.46	269.15	263.95	264.39	844,150	-0.63(-0.24%)
Oct 31, 2024	268.88	270.12	264.88	265.02	855,534	-4.30(-1.60%)
Oct 30, 2024	268.45	273.42	267.92	269.32	855,176	+0.85(+0.32%)
Oct 29, 2024	268.26	271.46	267.23	268.47	966,599	-1.55(-0.57%)
Oct 28, 2024	272.74	274.47	269.69	270.02	760,788	+0.13(+0.05%)
Oct 25, 2024	272.92	272.94	268.92	269.89	771,473	-1.87(-0.69%)
Oct 24, 2024	272.91	273.89	270.08	271.76	1,077,654	+0.00(+0.00%)
Oct 23, 2024	272.73	276.71	271.38	271.76	930,945	-0.33(-0.12%)
Oct 22, 2024	272.96	275.04	271.37	272.09	1,410,001	-3.74(-1.36%)
Oct 21, 2024	280.26	281.56	274.30	275.83	1,046,418	-6.16(-2.18%)
Oct 18, 2024	280.83	284.30	278.95	281.99	1,036,263	+1.69(+0.60%)
Oct 17, 2024	278.00	285.06	274.80	280.30	2,052,894	-9.66(-3.33%)
Oct 16, 2024	289.19	292.91	286.42	289.96	1,174,505	-0.17(-0.06%)
Oct 15, 2024	293.72	294.92	289.74	290.13	934,768	-1.03(-0.35%)
Oct 14, 2024	285.20	291.83	283.17	291.16	917,810	+5.96(+2.09%)
Oct 11, 2024	284.77	286.18	281.79	285.20	689,576	+1.47(+0.52%)
Oct 10, 2024	282.12	285.97	280.39	283.73	773,144	-0.51(-0.18%)
Oct 09, 2024	287.05	287.18	283.32	284.24	627,978	-2.10(-0.73%)
Oct 08, 2024	284.17	287.28	282.51	286.34	515,120	+4.17(+1.48%)
Oct 07, 2024	284.00	284.29	280.51	282.17	814,204	-1.43(-0.50%)
Oct 04, 2024	294.09	294.59	280.71	283.60	917,124	-9.90(-3.37%)
Oct 03, 2024	293.85	294.63	291.30	293.50	807,619	+0.17(+0.06%)
Oct 02, 2024	290.00	293.89	287.25	293.33	1,086,943	+3.07(+1.06%)
Oct 01, 2024	294.92	295.49	288.61	290.26	823,885	-3.60(-1.23%)
Sep 30, 2024	290.90	294.23	289.78	293.86	538,203	+3.47(+1.19%)
Sep 27, 2024	292.02	292.94	289.47	290.39	745,650	-0.23(-0.08%)
Sep 26, 2024	293.16	294.11	289.76	290.62	1,064,885	-1.51(-0.52%)
Sep 25, 2024	300.00	300.15	291.00	292.13	797,046	-8.20(-2.73%)
Sep 24, 2024	298.12	301.60	296.79	300.33	1,025,543	+0.85(+0.28%)
Sep 23, 2024	300.42	300.98	297.44	299.48	952,300	+0.39(+0.13%)
Sep 20, 2024	300.46	301.47	297.62	299.09	3,150,939	-3.10(-1.03%)
Sep 19, 2024	305.30	307.08	301.10	302.19	1,833,101	+4.62(+1.55%)
Sep 18, 2024	298.29	301.55	295.72	297.57	1,230,616	-0.24(-0.08%)
Sep 17, 2024	305.30	306.93	297.60	297.81	1,368,166	-6.30(-2.07%)
Sep 16, 2024	308.00	309.63	303.96	304.11	816,488	-2.64(-0.86%)
Sep 13, 2024	299.20	307.02	299.20	306.75	727,551	+8.98(+3.02%)
Sep 12, 2024	298.45	299.31	294.94	297.77	531,681	-0.22(-0.07%)
Sep 11, 2024	296.07	298.27	288.85	297.99	593,867	+0.43(+0.14%)
Sep 10, 2024	298.09	299.18	295.07	297.56	909,365	+0.17(+0.06%)
Sep 09, 2024	294.78	300.44	293.77	297.39	825,626	+5.31(+1.82%)
Sep 06, 2024	297.05	299.08	291.47	292.08	1,344,526	-4.51(-1.52%)
Sep 05, 2024	302.61	302.84	295.90	296.59	891,941	-5.85(-1.93%)
Sep 04, 2024	302.52	302.99	300.36	302.44	791,612	-0.21(-0.07%)

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.