Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	165.94	166.73	162.31	164.14	198,422	+0.69(+0.42%)
Nov 14, 2024	164.63	165.99	161.08	163.45	397,239	-1.39(-0.84%)
Nov 13, 2024	164.96	167.19	163.71	164.84	414,936	-1.78(-1.07%)
Nov 12, 2024	168.35	170.09	166.34	166.62	590,969	-3.89(-2.28%)
Nov 11, 2024	167.00	171.87	167.00	170.51	420,785	+2.12(+1.26%)
Nov 08, 2024	165.43	171.86	165.43	168.39	545,541	-0.01(-0.01%)
Nov 07, 2024	166.30	169.82	163.75	168.40	556,634	+2.16(+1.30%)
Nov 06, 2024	157.07	168.68	153.63	166.24	946,040	+18.14(+12.25%)
Nov 05, 2024	137.27	149.48	137.27	148.10	760,203	+5.88(+4.13%)
Nov 04, 2024	144.17	144.17	141.50	142.22	536,428	-1.78(-1.24%)
Nov 01, 2024	146.54	148.00	143.32	144.00	287,079	-2.76(-1.88%)
Oct 31, 2024	146.35	147.99	146.35	146.76	207,511	+1.18(+0.81%)
Oct 30, 2024	144.87	148.17	144.22	145.58	180,431	-0.09(-0.06%)
Oct 29, 2024	144.47	146.23	143.20	145.67	179,743	+1.08(+0.75%)
Oct 28, 2024	142.74	145.24	142.70	144.59	165,138	+2.38(+1.67%)
Oct 25, 2024	142.16	143.65	141.39	142.21	166,368	+1.11(+0.79%)
Oct 24, 2024	140.24	141.50	139.47	141.10	260,072	+0.81(+0.58%)
Oct 23, 2024	140.53	141.39	137.61	140.29	363,360	-1.51(-1.06%)
Oct 22, 2024	142.71	143.07	141.11	141.80	288,929	-0.70(-0.49%)
Oct 21, 2024	141.95	143.23	139.34	142.50	252,915	+0.81(+0.57%)
Oct 18, 2024	143.25	143.25	139.62	141.69	250,982	-0.77(-0.54%)
Oct 17, 2024	143.97	146.19	142.23	142.46	334,827	-2.72(-1.87%)
Oct 16, 2024	144.66	146.81	144.40	145.18	189,978	+2.25(+1.57%)
Oct 15, 2024	142.99	146.04	142.93	142.93	138,622	-2.93(-2.01%)
Oct 14, 2024	144.75	146.19	143.42	145.86	169,759	+0.06(+0.04%)
Oct 11, 2024	144.32	146.94	143.16	145.80	163,499	+1.24(+0.86%)
Oct 10, 2024	140.91	144.88	140.91	144.56	259,321	+2.55(+1.80%)
Oct 09, 2024	137.38	142.08	135.77	142.01	293,308	+3.26(+2.35%)
Oct 08, 2024	138.34	140.19	134.73	138.75	407,422	-2.76(-1.95%)
Oct 07, 2024	138.12	143.40	138.28	141.51	316,923	+3.33(+2.41%)
Oct 04, 2024	135.97	139.69	135.90	138.18	226,940	+3.12(+2.31%)
Oct 03, 2024	132.94	135.87	132.00	135.06	280,875	+0.89(+0.66%)
Oct 02, 2024	136.99	137.41	133.53	134.17	287,454	-1.73(-1.27%)
Oct 01, 2024	138.22	138.81	134.69	135.90	235,466	-2.26(-1.64%)
Sep 30, 2024	138.99	141.98	136.40	138.16	259,692	+0.08(+0.06%)
Sep 27, 2024	139.19	140.75	138.00	138.08	401,358	+1.14(+0.83%)
Sep 26, 2024	137.27	139.83	136.07	136.94	651,344	+3.68(+2.76%)
Sep 25, 2024	134.44	134.48	132.12	133.26	252,125	-1.38(-1.02%)
Sep 24, 2024	134.00	138.04	132.36	134.64	522,694	+6.35(+4.95%)
Sep 23, 2024	129.33	130.01	127.30	128.29	215,750	+0.02(+0.02%)
Sep 20, 2024	129.29	131.05	127.83	128.27	770,334	-1.75(-1.35%)
Sep 19, 2024	128.42	130.97	125.30	130.02	390,635	+5.38(+4.32%)
Sep 18, 2024	127.13	128.40	124.30	124.64	209,983	-1.55(-1.23%)
Sep 17, 2024	128.50	129.24	126.12	126.19	337,274	-2.04(-1.59%)
Sep 16, 2024	129.01	130.70	126.71	128.23	305,910	+0.10(+0.08%)
Sep 13, 2024	126.16	129.97	125.80	128.13	336,734	+3.54(+2.84%)
Sep 12, 2024	124.01	127.89	123.00	124.59	475,277	+1.76(+1.43%)
Sep 11, 2024	119.18	122.88	117.84	122.83	367,466	+2.52(+2.09%)
Sep 10, 2024	120.95	122.70	118.61	120.31	288,040	-0.74(-0.61%)
Sep 09, 2024	120.31	121.09	118.54	121.05	407,869	+0.76(+0.63%)
Sep 06, 2024	123.04	123.64	118.36	120.29	727,424	-4.10(-3.30%)
Sep 05, 2024	127.16	128.00	123.82	124.39	430,058	-3.95(-3.08%)
Sep 04, 2024	129.01	130.47	125.70	128.34	527,209	-1.81(-1.39%)

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.