Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	149.18	149.18	146.50	148.21	195,364	+1.67(+1.14%)
Oct 03, 2024	147.50	147.91	145.42	146.54	471,821	-1.56(-1.05%)
Oct 02, 2024	147.86	149.33	147.00	148.10	379,943	+0.24(+0.16%)
Oct 01, 2024	149.65	149.69	146.32	147.86	421,045	-1.65(-1.10%)
Sep 30, 2024	149.26	150.04	148.08	149.51	373,892	-0.49(-0.33%)
Sep 27, 2024	151.00	152.21	149.20	150.00	327,414	-0.55(-0.37%)
Sep 26, 2024	149.96	151.52	149.31	150.55	323,142	+2.65(+1.79%)
Sep 25, 2024	149.23	149.65	147.28	147.90	332,446	+0.20(+0.14%)
Sep 24, 2024	146.91	148.15	145.83	147.70	310,934	+1.82(+1.25%)
Sep 23, 2024	145.17	146.63	144.69	145.88	322,717	+1.37(+0.95%)
Sep 20, 2024	146.41	146.41	143.00	144.51	1,049,681	-2.24(-1.53%)
Sep 19, 2024	142.58	146.96	140.88	146.75	491,481	+8.06(+5.81%)
Sep 18, 2024	139.67	142.15	138.59	138.69	324,676	-0.45(-0.32%)
Sep 17, 2024	136.65	139.43	135.79	139.14	482,320	+3.39(+2.50%)
Sep 16, 2024	136.07	136.88	134.56	135.75	471,440	+0.40(+0.30%)
Sep 13, 2024	134.62	136.93	134.23	135.35	365,481	+1.86(+1.39%)
Sep 12, 2024	132.27	133.92	130.62	133.49	208,005	+1.72(+1.31%)
Sep 11, 2024	130.86	131.89	127.60	131.77	170,663	+0.65(+0.50%)
Sep 10, 2024	131.35	131.89	129.97	131.12	290,611	+0.17(+0.13%)
Sep 09, 2024	129.75	131.59	128.97	130.95	285,381	+1.90(+1.47%)
Sep 06, 2024	130.80	132.15	128.69	129.05	222,422	-1.78(-1.36%)
Sep 05, 2024	131.99	132.91	130.55	130.83	186,378	-1.86(-1.40%)
Sep 04, 2024	132.37	133.83	131.51	132.69	243,522	-0.06(-0.05%)
Sep 03, 2024	137.38	138.82	132.05	132.75	326,613	-6.15(-4.43%)
Aug 30, 2024	138.08	139.20	136.71	138.90	290,578	+1.72(+1.25%)
Aug 29, 2024	137.54	139.53	136.56	137.19	217,433	+0.99(+0.73%)
Aug 28, 2024	136.63	137.19	135.56	136.20	157,324	-0.36(-0.26%)
Aug 27, 2024	136.36	137.53	135.79	136.56	221,169	-0.88(-0.64%)
Aug 26, 2024	138.98	139.65	137.16	137.43	175,913	-0.64(-0.46%)
Aug 23, 2024	135.35	138.34	134.88	138.07	225,032	+3.46(+2.57%)
Aug 22, 2024	135.57	136.26	134.00	134.61	159,075	-0.46(-0.34%)
Aug 21, 2024	133.31	135.17	132.81	135.07	230,854	+1.99(+1.49%)
Aug 20, 2024	134.65	135.15	132.68	133.08	209,407	-1.57(-1.16%)
Aug 19, 2024	134.88	135.03	133.47	134.65	265,352	-0.08(-0.06%)
Aug 16, 2024	135.86	136.84	134.47	134.73	343,708	-1.31(-0.96%)
Aug 15, 2024	136.84	137.77	135.28	136.04	302,871	+2.24(+1.67%)
Aug 14, 2024	133.58	135.03	132.65	133.80	355,092	+0.25(+0.19%)
Aug 13, 2024	132.45	134.26	130.81	133.55	336,260	+2.28(+1.74%)
Aug 12, 2024	133.56	133.56	131.12	131.27	370,828	-2.30(-1.72%)
Aug 09, 2024	132.76	134.52	131.99	133.57	445,311	+1.02(+0.77%)
Aug 08, 2024	129.51	132.69	129.29	132.56	547,713	+5.40(+4.25%)
Aug 07, 2024	130.55	132.11	126.66	127.16	714,571	-1.51(-1.17%)
Aug 06, 2024	125.40	129.33	124.20	128.66	664,140	+3.90(+3.13%)
Aug 05, 2024	122.26	126.30	120.73	124.76	686,542	-4.67(-3.61%)
Aug 02, 2024	133.77	133.87	128.81	129.43	570,260	-9.47(-6.82%)

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.