Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	149.10	151.06	148.07	150.62	913,569	+1.58(+1.06%)
Aug 15, 2024	146.17	149.24	146.17	149.04	785,712	+4.58(+3.17%)
Aug 14, 2024	144.47	145.41	141.84	144.46	578,609	+0.61(+0.42%)
Aug 13, 2024	143.78	145.45	141.62	143.85	775,325	+0.63(+0.44%)
Aug 12, 2024	144.23	144.23	141.09	143.22	757,043	-1.11(-0.77%)
Aug 09, 2024	142.13	145.06	141.57	144.33	897,357	+2.80(+1.98%)
Aug 08, 2024	138.08	142.06	136.07	141.53	1,100,931	+4.48(+3.27%)
Aug 07, 2024	141.27	142.95	136.97	137.05	930,727	-2.59(-1.85%)
Aug 06, 2024	142.30	143.92	139.29	139.64	990,845	-2.65(-1.86%)
Aug 05, 2024	137.00	148.19	134.01	142.29	1,388,437	-0.58(-0.41%)
Aug 02, 2024	143.10	144.19	137.25	142.87	1,501,685	-2.63(-1.81%)
Aug 01, 2024	155.98	156.43	144.12	145.50	1,527,720	-10.18(-6.54%)
Jul 31, 2024	169.57	169.57	151.15	155.68	2,283,169	+0.11(+0.07%)
Jul 30, 2024	155.99	157.23	153.55	155.57	853,567	+0.15(+0.10%)
Jul 29, 2024	159.52	160.36	154.24	155.42	725,193	-4.01(-2.52%)
Jul 26, 2024	156.33	160.14	154.40	159.43	798,316	+6.65(+4.35%)
Jul 25, 2024	151.16	156.75	150.61	152.78	579,515	+0.72(+0.47%)
Jul 24, 2024	157.09	158.43	151.68	152.06	1,075,804	-5.96(-3.77%)
Jul 23, 2024	159.57	161.80	157.89	158.02	754,516	-1.76(-1.10%)
Jul 22, 2024	159.17	160.49	155.98	159.78	604,409	+3.29(+2.10%)
Jul 19, 2024	157.11	158.86	154.64	156.49	725,469	-0.48(-0.31%)
Jul 18, 2024	158.26	161.03	156.18	156.97	1,015,599	-1.15(-0.73%)
Jul 17, 2024	158.21	159.59	155.24	158.12	898,823	-1.11(-0.70%)
Jul 16, 2024	157.27	160.90	154.72	159.23	1,235,739	+4.41(+2.85%)
Jul 15, 2024	153.49	157.50	150.25	154.82	1,125,400	+0.88(+0.57%)
Jul 12, 2024	150.00	156.46	149.49	153.94	1,490,584	+5.49(+3.70%)
Jul 11, 2024	145.70	148.53	144.24	148.45	982,325	+6.33(+4.45%)
Jul 10, 2024	140.95	142.75	137.69	142.12	1,134,529	-0.73(-0.51%)
Jul 09, 2024	142.25	143.88	139.93	142.85	674,106	+0.66(+0.46%)
Jul 08, 2024	141.00	143.32	140.19	142.19	746,935	+1.69(+1.20%)
Jul 05, 2024	138.28	140.71	136.72	140.50	726,893	+2.47(+1.79%)
Jul 03, 2024	137.24	138.87	135.22	138.03	401,100	+0.73(+0.53%)
Jul 02, 2024	133.86	138.08	133.38	137.30	972,001	+4.14(+3.11%)
Jul 01, 2024	133.39	134.97	132.64	133.16	811,908	+0.94(+0.71%)
Jun 28, 2024	136.09	137.64	131.66	132.22	1,714,200	-3.71(-2.73%)
Jun 27, 2024	135.03	136.08	133.43	135.93	480,280	+1.27(+0.94%)
Jun 26, 2024	135.51	136.31	132.76	134.66	689,716	-1.53(-1.12%)
Jun 25, 2024	137.86	139.38	135.75	136.19	782,139	-2.22(-1.60%)
Jun 24, 2024	137.30	140.30	136.98	138.41	630,529	+1.41(+1.03%)
Jun 21, 2024	137.14	137.70	134.60	137.00	1,094,446	-0.59(-0.43%)
Jun 20, 2024	137.95	139.60	135.16	137.59	588,747	-1.29(-0.93%)
Jun 18, 2024	135.01	139.26	134.36	138.88	661,260	+2.97(+2.19%)
Jun 17, 2024	134.77	136.29	130.70	135.91	713,686	+0.94(+0.70%)
Jun 14, 2024	134.03	135.05	131.69	134.97	685,789	-1.19(-0.87%)
Jun 13, 2024	141.45	142.53	133.81	136.16	1,025,459	-6.54(-4.58%)
Jun 12, 2024	143.31	145.69	142.22	142.70	585,459	+3.41(+2.45%)
Jun 11, 2024	139.59	141.50	138.33	139.29	529,299	-1.37(-0.97%)
Jun 10, 2024	137.45	141.68	137.30	140.66	604,530	+2.41(+1.74%)
Jun 07, 2024	138.11	140.91	136.82	138.25	532,619	-1.78(-1.27%)
Jun 06, 2024	139.94	142.11	139.60	140.03	484,942	-1.01(-0.72%)
Jun 05, 2024	137.71	144.34	137.66	141.04	733,640	+1.61(+1.15%)
Jun 04, 2024	141.29	142.96	138.30	139.43	682,100	-1.94(-1.37%)

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.