Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	148.54	149.34	146.13	147.80	490,767	+1.24(+0.85%)
Oct 03, 2024	146.37	148.43	144.95	146.56	442,197	-0.82(-0.56%)
Oct 02, 2024	149.15	150.16	147.31	147.38	358,202	-1.75(-1.17%)
Oct 01, 2024	150.23	150.85	147.92	149.13	545,460	-1.16(-0.77%)
Sep 30, 2024	150.62	150.67	148.16	150.29	570,245	+0.20(+0.13%)
Sep 27, 2024	151.32	151.56	148.92	150.09	340,278	+0.05(+0.03%)
Sep 26, 2024	147.32	150.66	146.27	150.04	479,260	+4.68(+3.22%)
Sep 25, 2024	148.30	148.30	144.94	145.36	269,679	-2.57(-1.74%)
Sep 24, 2024	146.51	148.41	146.35	147.93	295,835	+2.73(+1.88%)
Sep 23, 2024	144.88	146.36	143.35	145.20	402,614	+0.92(+0.64%)
Sep 20, 2024	144.62	145.13	141.29	144.28	1,030,435	-1.72(-1.18%)
Sep 19, 2024	146.05	147.49	145.03	146.00	669,951	+2.90(+2.03%)
Sep 18, 2024	143.84	145.58	141.78	143.10	591,955	-0.01(-0.01%)
Sep 17, 2024	141.80	144.52	141.80	143.11	593,209	+1.91(+1.35%)
Sep 16, 2024	139.64	141.86	139.46	141.20	476,057	+2.27(+1.63%)
Sep 13, 2024	138.76	140.74	138.69	138.93	339,522	+1.63(+1.19%)
Sep 12, 2024	136.28	137.68	134.80	137.30	434,551	+1.47(+1.08%)
Sep 11, 2024	135.09	135.88	132.80	135.83	570,270	+0.45(+0.33%)
Sep 10, 2024	137.68	137.96	135.03	135.38	520,358	-2.13(-1.55%)
Sep 09, 2024	134.99	138.82	134.38	137.51	690,443	+2.50(+1.85%)
Sep 06, 2024	136.54	138.15	134.34	135.01	690,878	-1.43(-1.05%)
Sep 05, 2024	138.10	138.44	135.53	136.44	564,967	-1.12(-0.81%)
Sep 04, 2024	139.39	140.36	137.43	137.56	445,787	-1.89(-1.36%)
Sep 03, 2024	143.53	144.54	138.73	139.45	484,690	-5.99(-4.12%)
Aug 30, 2024	145.70	146.59	143.62	145.44	413,337	+0.41(+0.28%)
Aug 29, 2024	144.86	146.39	143.36	145.03	393,367	+0.83(+0.58%)
Aug 28, 2024	144.16	145.23	142.54	144.20	554,281	-1.20(-0.83%)
Aug 27, 2024	150.02	150.02	143.60	145.40	749,758	-5.15(-3.42%)
Aug 26, 2024	152.34	153.34	150.48	150.55	288,815	-0.42(-0.28%)
Aug 23, 2024	147.20	151.41	146.09	150.97	475,207	+6.39(+4.42%)
Aug 22, 2024	145.68	145.81	144.11	144.58	145,985	-0.97(-0.67%)
Aug 21, 2024	144.98	146.12	144.45	145.55	192,955	+1.88(+1.31%)
Aug 20, 2024	145.93	146.50	143.44	143.67	379,831	-2.84(-1.94%)
Aug 19, 2024	146.50	147.23	145.00	146.51	427,792	+0.32(+0.22%)
Aug 16, 2024	146.08	146.59	144.79	146.20	399,559	-0.37(-0.25%)
Aug 15, 2024	146.94	149.04	144.92	146.56	275,739	+2.40(+1.67%)
Aug 14, 2024	144.92	144.92	142.75	144.16	220,741	-0.45(-0.31%)
Aug 13, 2024	142.99	145.07	142.41	144.61	248,349	+2.50(+1.76%)
Aug 12, 2024	145.68	145.74	141.71	142.11	357,962	-3.36(-2.31%)
Aug 09, 2024	146.66	146.82	144.79	145.47	319,196	-0.84(-0.57%)
Aug 08, 2024	145.19	146.41	143.56	146.31	500,206	+3.35(+2.34%)
Aug 07, 2024	147.63	149.76	142.65	142.96	600,553	-0.54(-0.37%)
Aug 06, 2024	134.86	146.95	134.86	143.50	952,889	+10.47(+7.87%)
Aug 05, 2024	131.62	134.37	129.52	133.02	536,646	-3.55(-2.60%)
Aug 02, 2024	140.07	140.07	136.14	136.57	560,161	-6.85(-4.78%)

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.