Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	175.64	175.88	172.75	173.89	21,708,940	-3.46(-1.95%)
Nov 14, 2024	179.75	180.44	176.03	177.35	17,905,256	-3.14(-1.74%)
Nov 13, 2024	182.15	182.62	180.12	180.49	13,960,123	-2.83(-1.54%)
Nov 12, 2024	181.38	184.03	180.99	183.32	14,055,989	+1.35(+0.74%)
Nov 11, 2024	180.07	182.09	179.99	181.97	12,492,482	+2.11(+1.17%)
Nov 08, 2024	182.00	182.35	179.57	179.86	15,297,249	-2.42(-1.33%)
Nov 07, 2024	179.11	182.58	178.89	182.28	16,712,048	+3.95(+2.21%)
Nov 06, 2024	175.35	178.64	175.04	178.33	27,035,710	+6.92(+4.04%)
Nov 05, 2024	170.83	172.10	170.37	171.41	12,487,224	+0.73(+0.43%)
Nov 04, 2024	171.24	171.92	169.49	170.68	16,172,410	-1.97(-1.14%)
Nov 01, 2024	171.54	173.82	170.31	172.65	21,752,960	-0.04(-0.02%)
Oct 31, 2024	174.72	178.42	172.56	172.69	32,847,982	-3.45(-1.96%)
Oct 30, 2024	182.41	183.79	175.75	176.14	49,655,876	+5.00(+2.92%)
Oct 29, 2024	169.38	171.86	168.66	171.14	28,923,104	+2.80(+1.66%)
Oct 28, 2024	170.59	170.61	165.79	168.34	20,837,728	+1.35(+0.81%)
Oct 25, 2024	165.37	167.40	165.23	166.99	14,566,626	+2.46(+1.50%)
Oct 24, 2024	164.59	165.05	162.77	164.53	12,761,649	+0.05(+0.03%)
Oct 23, 2024	166.43	167.60	163.63	164.48	12,748,393	-2.34(-1.40%)
Oct 22, 2024	164.70	167.47	164.67	166.82	11,955,470	+1.02(+0.62%)
Oct 21, 2024	164.58	166.22	164.31	165.80	11,379,385	+0.75(+0.45%)
Oct 18, 2024	164.87	166.37	164.75	165.05	13,516,723	+0.54(+0.33%)
Oct 17, 2024	167.38	167.93	164.37	164.51	15,107,172	-2.23(-1.34%)
Oct 16, 2024	166.03	167.28	165.22	166.74	9,961,884	-0.16(-0.10%)
Oct 15, 2024	167.14	169.09	166.05	166.90	14,821,869	+0.55(+0.33%)
Oct 14, 2024	164.91	167.62	164.78	166.35	9,977,979	+1.83(+1.11%)
Oct 11, 2024	163.33	165.27	162.50	164.52	10,946,052	+1.34(+0.82%)
Oct 10, 2024	162.11	164.31	161.64	163.18	12,896,222	+0.12(+0.07%)
Oct 09, 2024	164.85	166.26	161.12	163.06	19,658,424	-2.64(-1.59%)
Oct 08, 2024	165.43	166.10	164.31	165.70	11,721,338	+1.31(+0.80%)
Oct 07, 2024	169.14	169.90	164.13	164.39	14,028,523	-4.17(-2.47%)
Oct 04, 2024	169.34	169.55	166.96	168.56	11,435,378	+1.35(+0.81%)
Oct 03, 2024	165.82	167.91	165.37	167.21	10,985,060	-0.10(-0.06%)
Oct 02, 2024	167.76	168.88	166.25	167.31	12,736,521	-1.11(-0.66%)
Oct 01, 2024	168.86	170.44	165.90	168.42	18,621,890	+1.23(+0.74%)
Sep 30, 2024	164.78	167.36	164.64	167.19	14,075,046	+1.90(+1.15%)
Sep 27, 2024	163.91	166.97	163.83	165.29	13,604,296	+1.46(+0.89%)
Sep 26, 2024	165.03	165.50	163.50	163.83	18,325,880	+0.84(+0.52%)
Sep 25, 2024	162.97	164.22	162.78	162.99	13,601,964	-0.65(-0.40%)
Sep 24, 2024	164.25	164.55	162.03	163.64	18,768,626	+0.57(+0.35%)
Sep 23, 2024	165.34	166.61	162.95	163.07	15,639,470	-1.57(-0.95%)
Sep 20, 2024	164.52	164.75	163.18	164.64	46,362,876	+1.40(+0.86%)
Sep 19, 2024	164.82	164.99	162.52	163.24	17,536,300	+2.43(+1.51%)
Sep 18, 2024	160.85	161.63	159.66	160.81	16,750,809	+0.53(+0.33%)
Sep 17, 2024	160.09	161.59	159.41	160.28	12,057,160	+1.29(+0.81%)
Sep 16, 2024	158.33	159.24	157.61	158.99	14,150,766	+0.62(+0.39%)
Sep 13, 2024	156.36	159.28	156.11	158.37	16,734,140	+2.83(+1.82%)
Sep 12, 2024	154.81	155.61	153.50	155.54	21,004,820	+3.39(+2.23%)
Sep 11, 2024	151.09	152.48	148.70	152.15	18,971,076	+2.14(+1.43%)
Sep 10, 2024	151.45	152.30	149.54	150.01	20,395,844	+0.47(+0.31%)
Sep 09, 2024	153.63	154.64	148.20	149.54	28,046,756	-2.39(-1.57%)
Sep 06, 2024	158.48	159.01	151.74	151.93	25,032,106	-6.46(-4.08%)
Sep 05, 2024	157.57	160.80	157.31	158.39	14,147,210	+0.79(+0.50%)
Sep 04, 2024	157.86	160.19	157.23	157.60	17,419,528	-0.80(-0.50%)

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.