Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	395.04	395.15	382.12	385.91	372,348	-8.75(-2.22%)
Nov 14, 2024	400.23	400.91	393.04	394.66	314,107	-5.57(-1.39%)
Nov 13, 2024	401.07	404.41	399.08	400.23	348,118	-2.46(-0.61%)
Nov 12, 2024	401.87	405.62	399.59	402.69	325,399	-0.47(-0.12%)
Nov 11, 2024	400.00	404.69	398.26	403.16	371,915	+3.85(+0.96%)
Nov 08, 2024	396.52	402.14	392.39	399.31	302,379	+2.13(+0.54%)
Nov 07, 2024	394.47	397.64	392.77	397.18	375,163	+3.16(+0.80%)
Nov 06, 2024	403.78	403.78	383.86	394.02	545,813	+14.33(+3.77%)
Nov 05, 2024	375.00	380.83	375.00	379.69	348,636	+2.67(+0.71%)
Nov 04, 2024	385.00	386.22	375.14	377.02	480,703	-7.62(-1.98%)
Nov 01, 2024	381.97	386.12	381.04	384.64	523,306	+2.67(+0.70%)
Oct 31, 2024	384.49	386.89	379.44	381.97	675,862	-1.92(-0.50%)
Oct 30, 2024	381.36	385.85	378.42	383.89	960,368	-0.79(-0.21%)
Oct 29, 2024	394.57	394.57	378.22	384.68	1,319,475	+21.10(+5.80%)
Oct 28, 2024	365.60	367.63	362.59	363.58	715,172	+3.49(+0.97%)
Oct 25, 2024	363.41	365.64	359.37	360.09	473,687	-1.96(-0.54%)
Oct 24, 2024	370.94	370.94	361.60	362.05	384,240	-6.04(-1.64%)
Oct 23, 2024	369.95	373.28	366.10	368.09	224,087	-3.91(-1.05%)
Oct 22, 2024	370.73	373.42	370.42	372.00	187,989	-0.59(-0.16%)
Oct 21, 2024	373.70	373.82	370.01	372.59	232,945	-2.86(-0.76%)
Oct 18, 2024	377.49	378.33	373.89	375.45	222,063	+1.61(+0.43%)
Oct 17, 2024	375.11	378.50	373.21	373.84	234,965	-1.66(-0.44%)
Oct 16, 2024	376.20	379.59	374.38	375.50	176,878	+0.20(+0.05%)
Oct 15, 2024	376.74	380.05	372.89	375.30	302,933	-2.38(-0.63%)
Oct 14, 2024	374.76	378.77	373.21	377.68	240,292	+2.66(+0.71%)
Oct 11, 2024	370.68	376.59	370.68	375.02	215,649	+5.78(+1.57%)
Oct 10, 2024	369.09	371.32	365.44	369.24	311,558	-4.26(-1.14%)
Oct 09, 2024	368.97	374.86	367.07	373.50	323,278	+4.53(+1.23%)
Oct 08, 2024	365.33	370.23	364.12	368.97	236,689	+3.73(+1.02%)
Oct 07, 2024	363.99	365.40	360.57	365.24	268,479	-1.48(-0.40%)
Oct 04, 2024	369.69	370.45	363.32	366.72	217,094	+2.83(+0.78%)
Oct 03, 2024	365.99	368.17	362.62	363.89	302,588	-4.79(-1.30%)
Oct 02, 2024	363.98	370.89	362.22	368.68	283,168	+4.38(+1.20%)
Oct 01, 2024	369.84	370.25	363.39	364.30	359,563	-6.02(-1.63%)
Sep 30, 2024	367.08	371.34	367.08	370.32	217,388	+1.72(+0.47%)
Sep 27, 2024	372.30	374.03	368.27	368.60	213,572	-2.64(-0.71%)
Sep 26, 2024	370.00	375.88	369.27	371.24	241,987	+6.27(+1.72%)
Sep 25, 2024	364.63	367.35	363.40	364.97	207,140	+0.54(+0.15%)
Sep 24, 2024	364.45	365.43	361.32	364.43	230,125	+2.04(+0.56%)
Sep 23, 2024	367.34	367.88	359.30	362.39	342,641	-4.37(-1.19%)
Sep 20, 2024	362.43	367.56	360.01	366.76	596,313	+2.97(+0.82%)
Sep 19, 2024	360.00	366.30	356.04	363.79	490,153	+11.96(+3.40%)
Sep 18, 2024	354.79	358.76	347.79	351.83	337,300	-2.69(-0.76%)
Sep 17, 2024	347.07	354.61	345.59	354.52	539,858	+10.73(+3.12%)
Sep 16, 2024	337.24	344.19	335.86	343.79	241,965	+6.31(+1.87%)
Sep 13, 2024	339.12	343.50	337.19	337.48	267,751	+0.44(+0.13%)
Sep 12, 2024	338.81	338.85	334.49	337.04	288,139	-0.40(-0.12%)
Sep 11, 2024	334.85	337.67	327.40	337.44	305,026	+2.59(+0.77%)
Sep 10, 2024	329.37	335.09	325.31	334.85	277,692	+6.92(+2.11%)
Sep 09, 2024	321.59	328.26	321.59	327.93	344,109	+7.16(+2.23%)
Sep 06, 2024	328.80	328.80	318.01	320.77	690,381	-8.27(-2.51%)
Sep 05, 2024	326.45	331.00	323.44	329.04	254,703	+0.17(+0.05%)
Sep 04, 2024	328.74	331.33	326.82	328.87	362,367	-1.58(-0.48%)

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.