Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	108.27	108.79	105.78	107.58	60,004	-1.12(-1.03%)
Sep 30, 2024	107.74	109.15	107.50	108.70	93,580	+0.69(+0.64%)
Sep 27, 2024	108.75	110.31	107.85	108.01	63,227	-0.09(-0.08%)
Sep 26, 2024	109.23	109.34	107.82	108.10	57,204	-0.17(-0.16%)
Sep 25, 2024	109.11	109.75	108.27	108.27	58,907	-0.84(-0.77%)
Sep 24, 2024	109.18	110.09	108.86	109.11	59,458	-0.27(-0.25%)
Sep 23, 2024	110.55	110.59	109.04	109.38	65,501	-1.17(-1.06%)
Sep 20, 2024	109.97	111.00	109.45	110.55	218,320	+0.72(+0.66%)
Sep 19, 2024	108.66	110.08	107.56	109.83	110,255	+2.93(+2.74%)
Sep 18, 2024	107.37	108.64	105.91	106.90	89,267	-0.47(-0.44%)
Sep 17, 2024	107.91	108.68	106.69	107.37	65,809	+0.22(+0.21%)
Sep 16, 2024	107.56	108.85	106.67	107.15	87,273	-0.27(-0.25%)
Sep 13, 2024	106.51	108.00	106.27	107.42	74,462	+1.67(+1.58%)
Sep 12, 2024	105.15	105.88	104.58	105.75	56,933	+0.82(+0.78%)
Sep 11, 2024	104.65	105.10	102.58	104.93	59,968	-0.59(-0.56%)
Sep 10, 2024	105.57	106.80	105.00	105.52	65,042	-0.05(-0.05%)
Sep 09, 2024	104.51	105.87	103.11	105.57	117,848	+1.12(+1.07%)
Sep 06, 2024	106.98	106.98	103.91	104.45	54,560	-2.77(-2.58%)
Sep 05, 2024	108.38	108.38	106.65	107.22	59,313	-0.86(-0.80%)
Sep 04, 2024	108.76	108.76	106.60	108.08	64,099	-0.78(-0.72%)
Sep 03, 2024	109.48	110.91	108.78	108.86	101,399	-1.58(-1.43%)
Aug 30, 2024	108.54	110.88	108.38	110.44	120,947	+2.50(+2.32%)
Aug 29, 2024	107.49	108.67	105.18	107.94	68,881	+1.24(+1.16%)
Aug 28, 2024	107.80	107.99	105.83	106.70	122,516	-1.09(-1.01%)
Aug 27, 2024	107.03	108.12	106.45	107.79	47,799	+0.22(+0.20%)
Aug 26, 2024	107.75	108.75	107.12	107.57	72,197	-0.07(-0.07%)
Aug 23, 2024	106.00	108.53	105.53	107.64	84,840	+2.35(+2.23%)
Aug 22, 2024	105.74	106.55	104.92	105.29	63,661	-0.64(-0.60%)
Aug 21, 2024	106.10	106.25	105.03	105.93	45,561	+0.61(+0.58%)
Aug 20, 2024	105.30	105.86	104.54	105.32	55,391	+0.11(+0.10%)
Aug 19, 2024	104.92	105.62	104.60	105.21	36,883	+0.45(+0.43%)
Aug 16, 2024	105.36	106.18	104.76	104.76	55,687	-0.74(-0.70%)
Aug 15, 2024	105.45	106.68	104.32	105.50	129,636	+1.95(+1.88%)
Aug 14, 2024	104.82	104.82	102.89	103.55	51,847	-1.18(-1.13%)
Aug 13, 2024	103.87	105.04	103.41	104.73	95,431	+1.22(+1.18%)
Aug 12, 2024	103.64	103.92	102.50	103.51	90,350	-0.05(-0.05%)
Aug 09, 2024	102.93	103.56	101.84	103.56	99,214	+0.44(+0.43%)
Aug 08, 2024	102.61	103.75	102.21	103.12	93,291	+0.93(+0.91%)
Aug 07, 2024	103.55	103.85	101.73	102.19	211,556	-0.49(-0.48%)
Aug 06, 2024	104.24	105.69	102.49	102.68	105,154	-2.04(-1.95%)
Aug 05, 2024	106.02	106.02	102.27	104.72	244,903	-3.79(-3.49%)
Aug 02, 2024	109.68	111.26	106.69	108.51	216,939	-3.84(-3.42%)

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.