Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	142.34	143.20	140.21	140.69	2,837,869	-1.64(-1.15%)
Nov 14, 2024	140.00	144.29	139.94	142.33	3,184,887	+1.87(+1.33%)
Nov 13, 2024	140.00	141.55	139.83	140.46	2,374,494	+0.15(+0.11%)
Nov 12, 2024	139.85	142.10	139.29	140.31	4,312,785	-2.05(-1.44%)
Nov 11, 2024	144.00	144.44	141.01	142.36	3,163,509	-1.04(-0.73%)
Nov 08, 2024	142.29	144.94	142.04	143.40	2,888,475	+1.36(+0.96%)
Nov 07, 2024	139.77	142.58	138.73	142.04	3,118,536	+3.45(+2.49%)
Nov 06, 2024	144.84	145.66	138.44	138.59	4,326,642	-3.73(-2.62%)
Nov 05, 2024	141.19	142.45	140.43	142.32	2,730,858	+1.66(+1.18%)
Nov 04, 2024	140.03	140.87	138.76	140.66	2,407,373	+0.60(+0.43%)
Nov 01, 2024	139.72	141.10	139.13	140.06	2,255,671	+0.34(+0.24%)
Oct 31, 2024	139.30	140.55	138.65	139.72	2,214,481	+0.13(+0.09%)
Oct 30, 2024	138.32	139.94	138.27	139.59	2,332,037	+0.58(+0.42%)
Oct 29, 2024	141.54	142.35	138.30	139.01	4,081,600	-4.15(-2.90%)
Oct 28, 2024	144.31	144.88	142.69	143.16	2,094,496	-1.06(-0.73%)
Oct 25, 2024	144.89	145.62	143.74	144.22	1,565,118	-0.16(-0.11%)
Oct 24, 2024	145.53	146.37	143.71	144.38	1,573,677	-0.86(-0.59%)
Oct 23, 2024	144.73	146.18	144.45	145.24	1,610,907	-0.51(-0.35%)
Oct 22, 2024	146.19	146.38	144.40	145.75	2,299,587	-1.54(-1.05%)
Oct 21, 2024	149.14	149.65	146.36	147.29	1,554,080	-2.61(-1.74%)
Oct 18, 2024	149.78	150.95	148.99	149.90	4,003,485	+0.71(+0.48%)
Oct 17, 2024	148.71	149.59	147.81	149.19	1,573,303	+1.41(+0.95%)
Oct 16, 2024	146.96	148.02	146.48	147.78	2,312,155	+1.53(+1.05%)
Oct 15, 2024	144.25	147.29	144.25	146.25	2,956,287	+2.93(+2.04%)
Oct 14, 2024	143.57	144.31	142.52	143.32	1,937,194	-0.04(-0.03%)
Oct 11, 2024	141.72	143.39	141.34	143.36	2,530,251	+2.33(+1.65%)
Oct 10, 2024	141.13	142.01	139.56	141.03	2,048,826	-1.36(-0.96%)
Oct 09, 2024	142.00	142.58	139.82	142.39	2,214,958	+0.57(+0.40%)
Oct 08, 2024	140.25	142.06	139.52	141.82	1,945,990	+1.70(+1.21%)
Oct 07, 2024	145.07	145.49	138.91	140.12	2,381,995	-5.46(-3.75%)
Oct 04, 2024	148.24	148.82	144.35	145.58	1,788,319	-1.20(-0.82%)
Oct 03, 2024	146.34	147.41	145.26	146.78	1,696,998	-0.95(-0.64%)
Oct 02, 2024	147.45	148.15	146.40	147.73	1,371,636	-0.46(-0.31%)
Oct 01, 2024	149.77	150.02	147.48	148.19	1,688,774	-2.32(-1.54%)
Sep 30, 2024	151.80	152.52	149.54	150.51	1,869,227	-1.05(-0.69%)
Sep 27, 2024	152.98	153.51	151.47	151.56	1,727,434	-1.26(-0.82%)
Sep 26, 2024	154.19	154.38	151.65	152.82	1,699,804	-0.26(-0.17%)
Sep 25, 2024	152.58	153.50	151.83	153.08	1,492,298	+0.81(+0.53%)
Sep 24, 2024	150.14	152.31	149.79	152.27	2,382,915	+2.29(+1.53%)
Sep 23, 2024	154.69	154.72	149.91	149.98	3,156,375	-4.33(-2.81%)
Sep 20, 2024	154.31	154.47	153.26	154.31	3,351,603	-0.13(-0.08%)
Sep 19, 2024	152.59	154.52	152.59	154.44	2,345,019	+3.71(+2.46%)
Sep 18, 2024	150.91	152.82	150.38	150.73	1,365,386	+0.41(+0.27%)
Sep 17, 2024	153.14	154.27	149.88	150.32	1,756,674	-2.85(-1.86%)
Sep 16, 2024	156.06	156.25	153.08	153.17	1,655,851	-2.08(-1.34%)
Sep 13, 2024	153.46	155.56	153.19	155.25	1,411,390	+2.57(+1.68%)
Sep 12, 2024	151.33	153.00	151.04	152.68	1,634,039	+1.55(+1.03%)
Sep 11, 2024	150.85	151.40	148.23	151.13	1,873,292	+0.34(+0.23%)
Sep 10, 2024	150.96	151.21	149.05	150.79	2,779,997	+0.37(+0.24%)
Sep 09, 2024	149.97	151.25	149.60	150.42	2,150,792	+0.26(+0.17%)
Sep 06, 2024	152.96	152.96	149.80	150.16	2,825,076	-2.60(-1.70%)
Sep 05, 2024	151.57	153.88	149.98	152.77	2,772,595	+1.38(+0.91%)
Sep 04, 2024	151.04	151.60	149.71	151.39	3,224,886	+0.08(+0.05%)

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.