Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	97.69	98.27	95.63	95.76	711,391	-2.06(-2.11%)
Oct 30, 2024	98.22	99.20	97.26	97.82	591,365	-1.76(-1.77%)
Oct 29, 2024	99.68	100.26	98.57	99.58	491,868	-1.23(-1.22%)
Oct 28, 2024	99.27	101.10	98.88	100.81	593,568	+2.16(+2.19%)
Oct 25, 2024	98.60	99.63	98.19	98.65	1,063,803	+0.48(+0.49%)
Oct 24, 2024	106.20	107.44	97.51	98.17	1,812,834	-6.79(-6.47%)
Oct 23, 2024	105.79	106.37	104.37	104.96	1,140,255	-1.03(-0.97%)
Oct 22, 2024	105.66	106.04	104.66	105.99	872,330	+0.88(+0.84%)
Oct 21, 2024	108.88	108.92	105.03	105.11	654,391	-3.85(-3.53%)
Oct 18, 2024	109.17	111.68	108.43	108.96	741,890	+3.00(+2.83%)
Oct 17, 2024	104.86	105.98	103.54	105.96	1,113,139	+1.09(+1.04%)
Oct 16, 2024	105.77	106.46	104.63	104.87	799,938	+0.27(+0.26%)
Oct 15, 2024	106.06	107.14	104.53	104.60	599,203	-2.17(-2.03%)
Oct 14, 2024	106.73	106.99	105.66	106.77	377,931	-0.22(-0.21%)
Oct 11, 2024	104.81	107.60	104.81	106.99	596,077	+1.87(+1.78%)
Oct 10, 2024	105.24	105.90	104.48	105.12	478,990	-0.54(-0.51%)
Oct 09, 2024	104.22	106.21	103.60	105.66	1,114,993	+1.45(+1.39%)
Oct 08, 2024	106.11	106.17	104.14	104.21	729,913	-2.36(-2.21%)
Oct 07, 2024	106.93	108.66	105.67	106.57	489,685	-1.47(-1.36%)
Oct 04, 2024	108.51	108.71	107.40	108.04	520,685	+1.37(+1.28%)
Oct 03, 2024	106.54	107.02	105.35	106.67	648,131	-1.56(-1.44%)
Oct 02, 2024	108.45	108.84	107.41	108.23	497,867	+0.11(+0.10%)
Oct 01, 2024	109.04	109.04	106.82	108.12	682,239	-1.03(-0.94%)
Sep 30, 2024	108.31	111.53	108.20	109.15	715,373	-3.57(-3.17%)
Sep 27, 2024	112.82	115.47	111.71	112.72	648,310	+2.11(+1.91%)
Sep 26, 2024	109.00	110.97	108.69	110.61	943,761	+3.52(+3.29%)
Sep 25, 2024	108.64	109.31	106.91	107.09	612,127	-2.84(-2.58%)
Sep 24, 2024	109.75	110.86	108.91	109.93	622,857	+1.33(+1.22%)
Sep 23, 2024	108.12	109.45	107.40	108.60	595,996	+0.58(+0.54%)
Sep 20, 2024	109.16	109.56	107.56	108.02	1,721,993	-2.00(-1.82%)
Sep 19, 2024	109.64	111.08	109.46	110.02	511,119	+2.81(+2.62%)
Sep 18, 2024	107.92	110.31	107.04	107.21	469,842	-0.16(-0.15%)
Sep 17, 2024	105.13	108.77	105.04	107.37	599,256	+3.27(+3.14%)
Sep 16, 2024	104.89	105.45	103.18	104.10	567,960	-0.68(-0.65%)
Sep 13, 2024	105.42	107.15	104.11	104.78	938,385	+0.75(+0.72%)
Sep 12, 2024	103.60	105.12	101.67	104.03	773,674	+0.60(+0.58%)
Sep 11, 2024	105.00	105.00	102.56	103.43	749,712	-1.46(-1.39%)
Sep 10, 2024	109.14	109.86	103.12	104.89	1,110,938	-5.28(-4.79%)
Sep 09, 2024	110.06	111.97	109.42	110.17	717,434	-0.13(-0.12%)
Sep 06, 2024	113.65	115.00	110.17	110.30	569,293	-3.38(-2.97%)
Sep 05, 2024	114.48	114.57	112.80	113.68	350,791	-0.06(-0.05%)
Sep 04, 2024	113.23	114.45	112.90	113.74	498,194	+0.18(+0.16%)
Sep 03, 2024	114.70	115.51	113.23	113.56	524,206	-2.30(-1.99%)
Aug 30, 2024	115.90	116.17	114.13	115.86	385,781	+0.76(+0.66%)
Aug 29, 2024	115.98	116.54	114.85	115.11	356,103	+0.11(+0.09%)
Aug 28, 2024	115.04	115.68	113.90	115.00	273,823	-0.68(-0.58%)
Aug 27, 2024	115.83	116.26	114.82	115.68	267,324	-0.72(-0.61%)
Aug 26, 2024	116.24	118.30	115.68	116.39	470,547	+0.41(+0.35%)
Aug 23, 2024	114.49	117.90	113.72	115.98	479,130	+2.62(+2.31%)
Aug 22, 2024	114.68	114.85	113.18	113.36	432,878	-1.04(-0.91%)
Aug 21, 2024	114.44	114.62	113.71	114.40	286,934	+1.28(+1.13%)
Aug 20, 2024	113.68	114.85	112.93	113.12	344,276	-0.85(-0.75%)
Aug 19, 2024	112.88	114.36	112.83	113.98	402,265	+1.97(+1.76%)
Aug 16, 2024	110.91	112.91	110.91	112.01	513,041	+1.17(+1.06%)
Aug 15, 2024	111.95	112.93	110.69	110.84	564,142	+1.50(+1.37%)
Aug 14, 2024	111.26	111.55	109.14	109.34	514,950	-1.18(-1.07%)
Aug 13, 2024	107.80	110.61	107.80	110.52	1,119,167	+2.99(+2.78%)
Aug 12, 2024	108.69	108.92	107.36	107.53	622,223	-0.83(-0.77%)
Aug 09, 2024	109.55	109.91	107.90	108.36	498,033	-1.36(-1.24%)
Aug 08, 2024	110.08	111.20	109.32	109.73	433,409	+0.58(+0.53%)
Aug 07, 2024	110.64	111.45	109.14	109.15	690,744	+0.72(+0.66%)
Aug 06, 2024	109.05	109.92	107.74	108.44	543,881	-0.72(-0.66%)
Aug 05, 2024	108.33	110.42	106.53	109.15	787,668	-3.77(-3.34%)
Aug 02, 2024	116.16	116.16	112.36	112.92	705,838	-5.97(-5.02%)

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.