Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	270.02	270.47	263.97	265.67	761,872	-5.00(-1.85%)
Oct 03, 2024	267.02	271.60	265.83	270.67	1,363,586	+2.71(+1.01%)
Oct 02, 2024	266.63	268.19	264.88	267.96	557,513	-0.66(-0.25%)
Oct 01, 2024	269.29	270.08	267.36	268.62	898,221	+0.66(+0.25%)
Sep 30, 2024	264.25	268.45	262.82	267.96	794,824	+3.71(+1.40%)
Sep 27, 2024	266.06	266.49	264.09	264.25	751,965	-0.74(-0.28%)
Sep 26, 2024	265.00	266.24	263.62	264.99	484,851	-0.17(-0.06%)
Sep 25, 2024	264.99	266.17	264.68	265.16	497,554	+0.37(+0.14%)
Sep 24, 2024	264.74	265.27	261.75	264.79	619,037	-0.48(-0.18%)
Sep 23, 2024	265.90	266.57	263.83	265.27	506,686	+0.42(+0.16%)
Sep 20, 2024	265.09	265.98	263.42	264.85	1,639,885	-1.11(-0.42%)
Sep 19, 2024	267.65	267.65	265.04	265.96	692,607	+1.20(+0.45%)
Sep 18, 2024	266.36	266.50	263.49	264.76	807,461	-2.26(-0.85%)
Sep 17, 2024	269.18	269.21	266.31	267.02	564,070	-2.38(-0.88%)
Sep 16, 2024	270.87	272.52	268.54	269.40	873,460	+0.61(+0.23%)
Sep 13, 2024	269.37	270.65	266.31	268.79	1,023,297	-0.19(-0.07%)
Sep 12, 2024	271.24	271.32	266.86	268.98	794,691	-2.26(-0.83%)
Sep 11, 2024	271.30	271.54	264.44	271.24	926,354	-1.97(-0.72%)
Sep 10, 2024	273.63	275.21	271.32	273.20	667,537	+0.35(+0.13%)
Sep 09, 2024	272.46	274.15	270.92	272.85	792,557	+1.59(+0.59%)
Sep 06, 2024	273.70	274.17	269.86	271.27	835,465	-1.84(-0.67%)
Sep 05, 2024	273.22	273.34	269.85	273.10	616,263	-0.59(-0.22%)
Sep 04, 2024	273.27	274.46	270.64	273.69	649,086	-0.27(-0.10%)
Sep 03, 2024	272.44	275.82	271.75	273.96	504,349	+1.54(+0.56%)
Aug 30, 2024	272.44	274.59	270.24	272.43	659,952	+1.11(+0.41%)
Aug 29, 2024	271.31	272.52	268.51	271.32	343,414	+0.24(+0.09%)
Aug 28, 2024	269.89	272.89	266.73	271.08	471,581	+2.55(+0.95%)
Aug 27, 2024	267.59	270.81	267.59	268.53	562,700	+0.94(+0.35%)
Aug 26, 2024	268.45	270.77	267.15	267.59	534,640	-0.17(-0.06%)
Aug 23, 2024	271.05	272.31	267.23	267.76	436,135	-1.78(-0.66%)
Aug 22, 2024	267.63	270.35	267.63	269.54	554,054	+0.55(+0.20%)
Aug 21, 2024	269.15	270.31	267.55	268.99	409,935	+0.69(+0.26%)
Aug 20, 2024	267.61	268.81	267.22	268.30	590,446	-0.49(-0.18%)
Aug 19, 2024	266.35	269.36	266.27	268.79	553,422	+2.55(+0.96%)
Aug 16, 2024	265.80	267.52	264.94	266.24	1,303,694	+0.49(+0.18%)
Aug 15, 2024	268.20	269.57	265.31	265.75	491,064	-2.45(-0.91%)
Aug 14, 2024	264.90	268.59	264.68	268.20	520,314	+2.95(+1.11%)
Aug 13, 2024	263.75	266.88	263.30	265.25	546,263	+3.27(+1.25%)
Aug 12, 2024	262.15	264.58	259.79	261.98	455,642	-1.76(-0.67%)
Aug 09, 2024	263.58	264.02	262.07	263.74	371,235	-0.48(-0.18%)
Aug 08, 2024	260.62	264.89	260.34	264.22	673,321	+4.28(+1.65%)
Aug 07, 2024	260.55	265.01	259.79	259.93	783,160	-0.63(-0.24%)
Aug 06, 2024	260.24	264.96	260.07	260.56	774,963	-1.34(-0.51%)
Aug 05, 2024	272.31	272.31	258.85	261.90	1,356,657	-4.37(-1.64%)
Aug 02, 2024	262.22	266.45	261.73	266.27	1,235,704	+5.28(+2.02%)

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.