Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	78.01	78.01	71.31	73.04	10,434,408	-27.44(-27.31%)
Oct 29, 2024	99.79	100.92	99.14	100.48	2,699,396	+0.22(+0.22%)
Oct 28, 2024	99.15	101.11	98.88	100.26	1,306,012	+1.25(+1.26%)
Oct 25, 2024	99.72	100.70	98.88	99.01	1,325,160	-0.52(-0.52%)
Oct 24, 2024	100.96	101.27	98.91	99.53	1,013,421	-0.71(-0.71%)
Oct 23, 2024	100.82	101.76	98.45	100.24	1,321,603	-0.56(-0.56%)
Oct 22, 2024	101.21	101.48	99.70	100.80	1,081,774	-1.40(-1.37%)
Oct 21, 2024	103.49	103.75	101.34	102.20	793,121	-2.30(-2.20%)
Oct 18, 2024	105.39	105.39	103.51	104.50	751,905	+0.22(+0.21%)
Oct 17, 2024	105.90	106.25	104.24	104.28	1,191,080	+0.28(+0.27%)
Oct 16, 2024	105.83	105.95	103.61	104.00	823,651	+0.42(+0.41%)
Oct 15, 2024	105.00	107.33	102.95	103.58	2,262,724	-1.00(-0.96%)
Oct 14, 2024	102.50	104.76	101.59	104.58	1,230,344	+2.75(+2.70%)
Oct 11, 2024	99.75	101.92	99.75	101.83	919,140	+0.33(+0.33%)
Oct 10, 2024	100.39	101.68	99.26	101.50	874,098	-0.66(-0.65%)
Oct 09, 2024	100.14	102.22	100.04	102.16	791,085	+1.75(+1.74%)
Oct 08, 2024	100.62	101.16	99.05	100.41	996,123	+0.05(+0.05%)
Oct 07, 2024	101.10	101.45	99.48	100.36	839,932	-1.64(-1.61%)
Oct 04, 2024	103.37	103.84	101.04	102.00	978,277	+0.32(+0.31%)
Oct 03, 2024	101.80	102.59	100.19	101.68	1,208,585	-0.47(-0.46%)
Oct 02, 2024	100.83	103.07	100.31	102.15	958,780	+2.37(+2.38%)
Oct 01, 2024	101.55	102.37	99.26	99.78	1,911,624	-3.52(-3.41%)
Sep 30, 2024	102.53	104.00	101.67	103.30	1,229,910	-0.30(-0.29%)
Sep 27, 2024	105.53	105.53	103.06	103.60	1,115,681	-1.36(-1.30%)
Sep 26, 2024	106.27	106.27	101.50	104.96	2,480,319	+2.47(+2.41%)
Sep 25, 2024	102.38	103.02	101.11	102.49	1,047,614	-0.48(-0.47%)
Sep 24, 2024	103.71	105.00	102.70	102.97	1,138,831	+0.79(+0.77%)
Sep 23, 2024	102.87	102.87	101.16	102.18	786,738	-0.08(-0.08%)
Sep 20, 2024	101.91	102.81	100.54	102.26	2,669,803	-0.91(-0.88%)
Sep 19, 2024	102.69	104.35	101.55	103.17	1,567,585	+3.37(+3.38%)
Sep 18, 2024	100.50	101.74	99.40	99.80	1,752,472	-0.20(-0.20%)
Sep 17, 2024	102.07	102.30	99.30	100.00	1,507,247	-0.46(-0.46%)
Sep 16, 2024	104.70	105.00	98.72	100.46	2,771,789	-7.19(-6.68%)
Sep 13, 2024	106.59	108.44	106.15	107.65	911,884	+2.04(+1.93%)
Sep 12, 2024	106.41	106.41	104.08	105.61	833,842	-1.56(-1.46%)
Sep 11, 2024	104.85	107.37	102.43	107.17	1,518,809	+2.63(+2.52%)
Sep 10, 2024	104.80	104.80	102.43	104.54	1,051,433	-0.73(-0.69%)
Sep 09, 2024	105.77	107.16	104.59	105.27	1,158,091	+0.92(+0.88%)
Sep 06, 2024	107.67	108.20	103.47	104.35	1,745,873	-3.73(-3.45%)
Sep 05, 2024	107.58	109.78	106.99	108.08	921,392	-0.77(-0.71%)
Sep 04, 2024	107.64	110.72	107.10	108.85	955,621	+0.74(+0.68%)
Sep 03, 2024	113.84	113.88	107.32	108.11	1,824,785	-7.78(-6.71%)
Aug 30, 2024	116.27	116.77	114.03	115.89	1,760,272	+2.02(+1.77%)
Aug 29, 2024	112.64	117.90	112.64	113.87	1,451,647	+1.61(+1.43%)
Aug 28, 2024	113.02	113.92	110.72	112.26	818,172	-1.41(-1.24%)
Aug 27, 2024	112.02	114.33	111.36	113.67	881,121	+1.28(+1.14%)
Aug 26, 2024	115.20	115.25	111.59	112.39	1,012,181	-3.13(-2.71%)
Aug 23, 2024	112.08	115.95	111.31	115.52	1,271,115	+5.09(+4.61%)
Aug 22, 2024	113.21	113.56	109.47	110.43	985,804	-2.49(-2.21%)
Aug 21, 2024	111.80	113.49	111.59	112.92	698,019	+1.69(+1.52%)
Aug 20, 2024	112.51	113.00	110.69	111.23	911,160	-1.11(-0.99%)
Aug 19, 2024	110.66	112.43	109.69	112.34	1,217,454	+1.16(+1.04%)
Aug 16, 2024	111.00	112.52	110.70	111.18	921,645	-1.20(-1.07%)
Aug 15, 2024	109.73	113.00	109.64	112.38	1,651,579	+3.86(+3.56%)
Aug 14, 2024	111.08	111.55	108.10	108.52	988,032	-2.49(-2.24%)
Aug 13, 2024	108.09	111.10	107.53	111.01	1,300,537	+3.73(+3.48%)
Aug 12, 2024	106.72	109.02	106.22	107.28	963,689	+1.08(+1.02%)
Aug 09, 2024	104.94	107.36	104.89	106.20	854,451	-0.88(-0.82%)
Aug 08, 2024	103.77	107.88	101.64	107.08	1,653,336	+6.48(+6.44%)
Aug 07, 2024	105.99	106.83	100.03	100.60	1,310,527	-2.42(-2.35%)
Aug 06, 2024	104.94	106.47	102.92	103.02	1,299,620	-1.59(-1.52%)
Aug 05, 2024	103.58	106.91	102.13	104.61	1,885,099	-3.32(-3.08%)
Aug 02, 2024	108.55	110.54	107.26	107.93	2,386,907	-2.72(-2.46%)

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.