Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	97.92	97.92	94.48	96.31	16,464,522	-2.05(-2.08%)
Nov 14, 2024	99.18	99.40	97.95	98.36	8,698,071	-0.14(-0.14%)
Nov 13, 2024	98.51	99.45	97.90	98.50	8,870,261	-0.08(-0.08%)
Nov 12, 2024	100.76	100.77	98.50	98.58	12,277,624	-2.15(-2.13%)
Nov 11, 2024	102.53	103.40	100.46	100.73	10,073,529	-2.19(-2.13%)
Nov 08, 2024	101.48	103.23	101.00	102.92	9,208,062	+1.75(+1.73%)
Nov 07, 2024	101.44	101.69	100.85	101.17	8,674,439	+0.44(+0.44%)
Nov 06, 2024	103.18	103.23	100.60	100.73	9,549,633	-0.92(-0.91%)
Nov 05, 2024	101.36	101.73	100.52	101.65	6,736,965	-0.22(-0.22%)
Nov 04, 2024	102.00	102.53	100.94	101.87	9,181,974	-0.01(-0.01%)
Nov 01, 2024	101.78	102.72	101.21	101.88	10,181,010	-0.44(-0.43%)
Oct 31, 2024	100.93	103.23	98.60	102.32	17,461,214	-2.51(-2.39%)
Oct 30, 2024	103.46	105.00	102.90	104.83	13,891,344	+1.10(+1.06%)
Oct 29, 2024	104.32	105.11	103.70	103.73	9,295,990	-0.50(-0.48%)
Oct 28, 2024	104.60	105.00	103.93	104.23	6,968,148	+0.25(+0.24%)
Oct 25, 2024	106.49	106.49	103.86	103.98	9,625,549	-1.90(-1.79%)
Oct 24, 2024	106.05	106.62	105.26	105.88	8,295,825	-0.50(-0.47%)
Oct 23, 2024	106.74	107.36	106.20	106.38	8,271,533	-0.26(-0.24%)
Oct 22, 2024	105.91	106.90	105.71	106.64	11,852,604	+0.30(+0.28%)
Oct 21, 2024	109.08	109.17	106.18	106.34	11,436,613	-2.36(-2.17%)
Oct 18, 2024	109.90	109.92	108.56	108.70	9,523,063	-1.05(-0.96%)
Oct 17, 2024	110.14	110.19	109.50	109.75	8,539,484	-0.67(-0.61%)
Oct 16, 2024	111.00	111.20	109.02	110.42	8,728,732	-1.11(-1.00%)
Oct 15, 2024	109.96	111.58	109.89	111.53	9,109,125	+1.84(+1.68%)
Oct 14, 2024	109.43	110.06	108.68	109.69	8,130,722	-0.04(-0.04%)
Oct 11, 2024	109.10	109.92	107.90	109.73	8,578,469	+0.33(+0.30%)
Oct 10, 2024	110.70	110.83	109.17	109.40	6,002,913	-0.87(-0.79%)
Oct 09, 2024	108.41	110.30	108.20	110.27	8,626,092	+1.75(+1.61%)
Oct 08, 2024	107.97	108.75	107.81	108.52	8,827,231	-0.07(-0.06%)
Oct 07, 2024	109.69	110.98	108.18	108.59	8,653,438	-1.18(-1.07%)
Oct 04, 2024	109.49	110.30	109.39	109.77	9,721,388	-0.41(-0.37%)
Oct 03, 2024	111.82	112.08	109.83	110.18	10,280,365	-1.90(-1.70%)
Oct 02, 2024	114.55	114.60	111.98	112.08	9,034,768	-2.66(-2.32%)
Oct 01, 2024	113.96	114.79	113.11	114.74	7,715,515	+1.18(+1.04%)
Sep 30, 2024	113.61	114.01	112.70	113.56	10,942,531	-0.13(-0.11%)
Sep 27, 2024	113.17	114.34	113.00	113.69	11,920,113	+0.60(+0.53%)
Sep 26, 2024	113.88	114.00	112.93	113.09	11,131,469	-1.64(-1.43%)
Sep 25, 2024	115.30	116.02	114.62	114.73	7,902,343	-0.23(-0.20%)
Sep 24, 2024	115.85	116.26	114.32	114.96	9,840,271	-0.67(-0.58%)
Sep 23, 2024	117.20	118.16	115.52	115.63	6,657,503	-1.54(-1.31%)
Sep 20, 2024	117.27	117.50	116.41	117.17	21,741,188	-0.06(-0.05%)
Sep 19, 2024	118.90	119.20	116.29	117.23	9,962,804	-1.41(-1.19%)
Sep 18, 2024	118.20	119.38	117.87	118.64	11,138,133	+0.35(+0.30%)
Sep 17, 2024	118.97	119.14	117.73	118.29	7,915,143	+0.33(+0.28%)
Sep 16, 2024	115.80	118.37	115.80	117.96	7,845,893	+2.87(+2.49%)
Sep 13, 2024	115.32	115.99	114.24	115.09	6,754,579	+0.61(+0.53%)
Sep 12, 2024	113.71	114.74	113.28	114.48	8,386,708	+0.54(+0.47%)
Sep 11, 2024	114.18	115.12	113.51	113.95	7,889,034	-0.62(-0.54%)
Sep 10, 2024	114.44	115.32	112.58	114.56	12,819,736	-0.08(-0.07%)
Sep 09, 2024	112.40	116.12	111.66	114.64	14,978,602	-2.41(-2.06%)
Sep 06, 2024	118.31	119.50	116.87	117.06	8,634,751	-0.75(-0.63%)
Sep 05, 2024	115.83	119.27	115.58	117.80	12,089,336	+2.77(+2.41%)
Sep 04, 2024	115.89	115.95	113.71	115.03	7,744,794	-0.78(-0.67%)

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.