Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	151.05	154.00	139.12	144.30	304,666	+4.30(+3.07%)
Nov 14, 2024	144.37	145.99	138.96	140.00	282,813	-3.31(-2.31%)
Nov 13, 2024	145.44	147.31	142.85	143.31	93,330	-0.70(-0.49%)
Nov 12, 2024	145.33	147.16	143.47	144.01	176,698	-1.16(-0.80%)
Nov 11, 2024	144.04	146.66	143.93	145.17	117,944	+3.21(+2.26%)
Nov 08, 2024	141.70	144.30	141.70	141.96	205,092	+1.21(+0.86%)
Nov 07, 2024	142.83	143.31	139.59	140.75	177,751	-1.90(-1.33%)
Nov 06, 2024	140.43	147.80	140.43	142.65	242,672	+11.98(+9.17%)
Nov 05, 2024	127.73	131.58	127.10	130.67	83,576	+2.46(+1.92%)
Nov 04, 2024	127.50	130.03	127.50	128.21	62,495	+0.22(+0.17%)
Nov 01, 2024	126.90	128.59	125.45	127.99	94,663	+2.45(+1.95%)
Oct 31, 2024	128.69	128.81	125.53	125.54	100,462	-3.99(-3.08%)
Oct 30, 2024	128.18	131.07	128.18	129.53	71,853	+0.65(+0.50%)
Oct 29, 2024	128.76	130.62	128.59	128.88	166,809	-1.19(-0.91%)
Oct 28, 2024	130.73	131.25	129.28	130.07	98,140	+0.07(+0.05%)
Oct 25, 2024	129.42	130.69	128.67	130.00	105,267	+1.16(+0.90%)
Oct 24, 2024	127.24	129.31	126.20	128.84	92,236	+1.34(+1.05%)
Oct 23, 2024	126.57	127.60	126.57	127.50	69,546	+0.01(+0.01%)
Oct 22, 2024	127.18	128.75	126.36	127.49	116,004	+0.23(+0.18%)
Oct 21, 2024	127.44	127.53	125.99	127.26	97,966	+1.06(+0.84%)
Oct 18, 2024	128.41	128.41	126.14	126.20	56,042	-1.69(-1.32%)
Oct 17, 2024	128.68	128.68	126.97	127.89	65,985	-1.10(-0.85%)
Oct 16, 2024	126.18	129.15	126.08	128.99	138,263	+4.03(+3.23%)
Oct 15, 2024	124.72	127.31	124.72	124.96	113,134	+0.28(+0.22%)
Oct 14, 2024	124.26	125.18	124.21	124.68	40,235	-0.17(-0.14%)
Oct 11, 2024	120.29	124.89	120.29	124.85	80,535	+4.17(+3.46%)
Oct 10, 2024	121.14	121.14	119.56	120.68	99,424	-1.92(-1.57%)
Oct 09, 2024	121.90	123.66	121.90	122.60	80,721	+0.21(+0.17%)
Oct 08, 2024	123.75	123.86	122.19	122.39	94,823	-0.73(-0.59%)
Oct 07, 2024	123.96	124.69	122.53	123.12	153,139	-1.82(-1.46%)
Oct 04, 2024	127.54	127.54	124.52	124.94	103,889	-0.27(-0.22%)
Oct 03, 2024	126.50	126.68	124.66	125.21	78,255	-1.90(-1.49%)
Oct 02, 2024	127.20	128.39	126.74	127.11	47,777	-0.66(-0.52%)
Oct 01, 2024	128.37	128.62	125.64	127.77	72,374	-1.13(-0.88%)
Sep 30, 2024	127.57	129.08	127.00	128.90	77,495	+0.58(+0.45%)
Sep 27, 2024	128.54	130.81	126.88	128.32	104,822	+2.03(+1.61%)
Sep 26, 2024	126.19	127.04	124.94	126.29	104,927	+1.80(+1.45%)
Sep 25, 2024	125.17	125.94	123.18	124.49	117,190	-0.35(-0.28%)
Sep 24, 2024	126.46	126.82	124.83	124.84	116,423	-1.08(-0.86%)
Sep 23, 2024	124.92	126.53	124.37	125.92	94,786	+0.99(+0.79%)
Sep 20, 2024	125.46	125.53	123.98	124.93	424,626	-0.37(-0.30%)
Sep 19, 2024	126.79	126.79	123.43	125.30	86,736	+1.88(+1.52%)
Sep 18, 2024	122.30	126.93	121.07	123.42	127,019	+0.79(+0.64%)
Sep 17, 2024	121.82	123.16	120.75	122.63	91,103	+2.06(+1.71%)
Sep 16, 2024	120.62	120.62	118.89	120.58	51,829	+0.84(+0.70%)
Sep 13, 2024	119.52	120.66	118.88	119.73	53,132	+1.94(+1.65%)
Sep 12, 2024	117.19	118.32	115.89	117.80	55,088	+1.16(+0.99%)
Sep 11, 2024	114.55	117.67	113.78	116.64	142,429	+1.22(+1.06%)
Sep 10, 2024	115.45	115.62	114.16	115.42	85,666	+0.56(+0.49%)
Sep 09, 2024	114.72	115.59	113.67	114.86	93,610	+0.06(+0.05%)
Sep 06, 2024	115.31	116.22	114.23	114.80	124,453	-0.13(-0.11%)
Sep 05, 2024	114.99	115.42	113.66	114.93	85,785	+0.56(+0.49%)
Sep 04, 2024	114.39	114.93	113.23	114.37	61,418	-0.18(-0.16%)

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.