Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	161.56	162.73	159.91	160.03	4,272,885	-1.24(-0.77%)
Nov 26, 2024	159.00	161.53	158.28	161.27	3,210,664	+2.33(+1.47%)
Nov 25, 2024	159.50	161.11	158.01	158.94	3,856,319	+0.31(+0.20%)
Nov 22, 2024	157.68	159.58	157.00	158.63	3,165,340	+0.96(+0.61%)
Nov 21, 2024	153.83	158.46	152.34	157.67	4,026,975	+5.49(+3.61%)
Nov 20, 2024	153.21	154.58	150.66	152.18	3,722,980	-0.60(-0.39%)
Nov 19, 2024	152.22	153.05	150.95	152.78	2,454,134	+0.33(+0.22%)
Nov 18, 2024	150.58	152.64	149.33	152.45	3,196,617	+2.43(+1.62%)
Nov 15, 2024	149.83	151.47	148.09	150.02	2,929,182	-0.50(-0.33%)
Nov 14, 2024	152.43	153.14	150.11	150.52	2,700,512	-1.61(-1.06%)
Nov 13, 2024	152.65	153.89	151.08	152.13	2,142,160	-1.03(-0.67%)
Nov 12, 2024	155.00	155.79	152.32	153.16	2,167,635	-2.74(-1.76%)
Nov 11, 2024	154.12	156.54	153.80	155.90	3,900,792	+3.70(+2.43%)
Nov 08, 2024	150.21	152.62	150.21	152.20	3,253,622	+1.49(+0.99%)
Nov 07, 2024	151.56	152.25	149.02	150.71	3,261,150	-1.56(-1.02%)
Nov 06, 2024	147.48	153.51	147.06	152.27	7,212,966	+13.28(+9.55%)
Nov 05, 2024	137.17	139.66	137.07	138.99	3,421,253	+2.18(+1.59%)
Nov 04, 2024	137.52	138.47	135.83	136.81	2,013,031	-0.77(-0.56%)
Nov 01, 2024	138.50	140.86	137.38	137.58	2,672,861	-0.66(-0.48%)
Oct 31, 2024	139.09	140.35	137.40	138.24	2,620,347	-1.94(-1.38%)
Oct 30, 2024	140.05	141.82	139.93	140.18	2,023,277	+0.85(+0.61%)
Oct 29, 2024	140.00	140.49	138.74	139.33	2,234,713	-1.42(-1.01%)
Oct 28, 2024	141.34	142.14	139.88	140.75	2,716,232	+0.87(+0.62%)
Oct 25, 2024	144.60	144.67	138.90	139.88	2,866,224	-3.40(-2.37%)
Oct 24, 2024	143.04	147.15	141.31	143.28	4,353,811	+4.73(+3.41%)
Oct 23, 2024	140.03	141.31	137.94	138.55	4,923,445	-1.62(-1.16%)
Oct 22, 2024	139.69	140.98	138.96	140.17	2,200,219	-0.40(-0.28%)
Oct 21, 2024	139.80	141.68	139.74	140.57	2,852,269	+0.76(+0.54%)
Oct 18, 2024	137.87	140.15	137.35	139.81	2,954,453	+1.97(+1.43%)
Oct 17, 2024	137.00	139.82	136.36	137.84	3,135,691	+2.17(+1.60%)
Oct 16, 2024	136.29	137.88	135.20	135.67	2,433,135	-0.11(-0.08%)
Oct 15, 2024	136.86	137.80	135.14	135.78	2,352,639	-0.76(-0.56%)
Oct 14, 2024	136.23	137.11	134.72	136.54	1,941,048	+0.95(+0.70%)
Oct 11, 2024	134.08	135.90	134.08	135.59	2,084,733	+2.47(+1.86%)
Oct 10, 2024	134.51	135.25	133.03	133.12	3,215,643	-1.83(-1.36%)
Oct 09, 2024	131.79	135.10	131.55	134.95	2,863,881	+3.60(+2.74%)
Oct 08, 2024	131.70	132.45	130.74	131.35	2,069,373	+0.02(+0.02%)
Oct 07, 2024	132.91	133.70	130.23	131.33	2,291,577	-1.95(-1.46%)
Oct 04, 2024	133.16	133.55	131.68	133.28	2,096,674	+2.38(+1.82%)
Oct 03, 2024	131.69	132.09	129.63	130.90	2,147,254	-1.32(-1.00%)
Oct 02, 2024	130.00	132.86	130.00	132.22	2,118,734	+2.35(+1.81%)
Oct 01, 2024	130.58	131.52	128.70	129.87	2,577,554	-0.71(-0.54%)
Sep 30, 2024	131.32	131.84	128.37	130.58	3,315,294	-1.56(-1.18%)
Sep 27, 2024	131.95	132.96	130.73	132.14	2,909,347	+0.76(+0.58%)
Sep 26, 2024	132.97	133.88	130.95	131.38	1,903,569	-0.29(-0.22%)
Sep 25, 2024	132.48	132.94	131.50	131.67	1,415,077	-0.72(-0.54%)
Sep 24, 2024	132.65	133.13	131.12	132.39	1,987,230	-0.21(-0.16%)
Sep 23, 2024	134.00	134.85	131.45	132.60	1,942,457	-0.63(-0.47%)
Sep 20, 2024	131.56	133.47	131.50	133.23	5,417,379	+0.43(+0.32%)
Sep 19, 2024	132.72	133.84	130.88	132.80	3,448,702	+3.55(+2.75%)
Sep 18, 2024	128.47	130.93	125.86	129.25	3,673,748	+1.28(+1.00%)
Sep 17, 2024	127.55	128.73	126.49	127.97	2,376,340	+1.43(+1.13%)
Sep 16, 2024	124.00	126.79	123.43	126.54	3,297,049	+3.74(+3.05%)
Sep 13, 2024	120.96	123.52	120.96	122.80	3,505,985	+2.44(+2.03%)
Sep 12, 2024	118.22	120.94	116.64	120.36	4,591,245	+2.07(+1.75%)
Sep 11, 2024	117.34	118.46	113.92	118.29	3,754,673	+0.23(+0.19%)
Sep 10, 2024	119.01	119.29	115.07	118.06	2,015,355	-0.40(-0.34%)
Sep 09, 2024	117.99	119.89	117.51	118.46	2,515,822	+2.22(+1.91%)
Sep 06, 2024	118.85	119.32	115.24	116.24	2,657,606	-2.20(-1.86%)
Sep 05, 2024	117.79	119.79	117.08	118.44	2,100,969	+0.77(+0.65%)
Sep 04, 2024	117.93	119.65	116.90	117.67	2,539,789	-0.60(-0.51%)

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.