Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	165.16	166.96	164.58	166.56	348,612	-0.17(-0.10%)
Oct 02, 2024	166.26	167.83	164.32	166.73	345,397	+0.42(+0.25%)
Oct 01, 2024	166.75	167.13	162.85	166.31	504,765	-0.26(-0.16%)
Sep 30, 2024	167.20	167.82	165.34	166.57	501,535	-1.23(-0.73%)
Sep 27, 2024	168.62	170.35	167.17	167.80	467,889	+0.34(+0.20%)
Sep 26, 2024	170.24	170.24	158.03	167.46	1,586,872	-0.38(-0.23%)
Sep 25, 2024	173.28	173.35	167.71	167.84	524,330	-5.88(-3.38%)
Sep 24, 2024	174.18	175.11	171.89	173.72	525,083	+1.14(+0.66%)
Sep 23, 2024	171.59	172.78	168.76	172.58	557,035	+2.34(+1.37%)
Sep 20, 2024	173.00	173.25	168.59	170.24	1,306,303	-2.69(-1.56%)
Sep 19, 2024	174.87	175.00	171.14	172.93	609,540	+1.99(+1.16%)
Sep 18, 2024	169.19	174.15	168.62	170.94	614,678	+1.90(+1.12%)
Sep 17, 2024	169.51	172.38	168.37	169.04	484,028	-0.05(-0.03%)
Sep 16, 2024	170.11	172.28	169.03	169.09	602,182	-0.29(-0.17%)
Sep 13, 2024	168.14	171.06	167.49	169.38	826,185	+1.83(+1.09%)
Sep 12, 2024	169.81	170.26	165.55	167.55	1,037,560	-0.95(-0.56%)
Sep 11, 2024	167.10	168.55	160.97	168.50	820,523	+0.88(+0.52%)
Sep 10, 2024	164.65	167.68	161.74	167.62	744,458	+3.80(+2.32%)
Sep 09, 2024	155.69	164.52	155.63	163.82	1,025,285	+8.91(+5.75%)
Sep 06, 2024	156.23	158.07	153.08	154.91	982,147	-1.31(-0.84%)
Sep 05, 2024	159.41	161.04	155.78	156.22	3,017,840	-3.78(-2.36%)
Sep 04, 2024	160.77	162.32	158.73	160.00	555,821	-1.29(-0.80%)
Sep 03, 2024	161.71	163.56	160.47	161.29	651,004	-1.49(-0.92%)
Aug 30, 2024	164.00	164.47	161.50	162.78	648,520	-0.77(-0.47%)
Aug 29, 2024	164.38	165.15	162.71	163.55	349,849	+0.51(+0.31%)
Aug 28, 2024	163.25	165.11	161.87	163.04	528,735	-0.06(-0.04%)
Aug 27, 2024	164.08	164.48	161.59	163.10	494,073	-1.51(-0.92%)
Aug 26, 2024	163.95	165.75	163.12	164.61	447,385	+1.76(+1.08%)
Aug 23, 2024	160.63	163.27	159.44	162.85	584,164	+3.08(+1.93%)
Aug 22, 2024	160.43	160.92	158.57	159.77	441,780	-0.66(-0.41%)
Aug 21, 2024	158.98	161.07	156.94	160.43	439,038	+2.25(+1.42%)
Aug 20, 2024	158.03	158.50	156.92	158.19	468,188	-0.35(-0.22%)
Aug 19, 2024	159.63	160.62	157.91	158.53	483,947	-1.10(-0.69%)
Aug 16, 2024	158.34	160.47	156.76	159.63	1,422,149	+0.31(+0.19%)
Aug 15, 2024	157.16	160.63	157.16	159.32	744,600	+4.51(+2.91%)
Aug 14, 2024	155.88	156.26	153.04	154.81	576,877	-1.48(-0.94%)
Aug 13, 2024	153.63	157.03	152.10	156.29	708,750	+2.93(+1.91%)
Aug 12, 2024	158.05	158.41	153.08	153.36	515,524	-4.32(-2.74%)
Aug 09, 2024	158.20	159.07	156.72	157.68	471,549	-1.25(-0.78%)
Aug 08, 2024	153.56	160.33	152.49	158.92	711,975	+6.53(+4.29%)
Aug 07, 2024	159.59	162.21	152.19	152.39	776,693	-5.65(-3.57%)
Aug 06, 2024	158.34	161.81	157.64	158.04	669,762	+0.33(+0.21%)
Aug 05, 2024	156.86	163.03	155.94	157.71	3,187,134	-6.23(-3.80%)
Aug 02, 2024	164.55	166.46	158.30	163.93	847,906	-3.06(-1.83%)

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.