Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	276.30	280.00	274.60	277.90	281,650	+3.86(+1.41%)
Sep 12, 2024	273.80	274.75	270.98	274.04	322,991	+1.82(+0.67%)
Sep 11, 2024	270.44	273.13	264.99	272.22	542,785	+0.99(+0.37%)
Sep 10, 2024	272.73	273.28	268.61	271.23	335,781	-1.14(-0.42%)
Sep 09, 2024	273.61	276.38	271.87	272.37	378,636	-0.32(-0.12%)
Sep 06, 2024	271.62	274.71	270.60	272.69	376,493	+0.73(+0.27%)
Sep 05, 2024	273.67	273.67	269.67	271.96	433,115	-1.50(-0.55%)
Sep 04, 2024	272.00	275.93	271.60	273.46	330,466	+0.67(+0.25%)
Sep 03, 2024	283.55	283.55	271.41	272.79	365,821	-13.86(-4.84%)
Aug 30, 2024	281.41	286.78	280.73	286.65	507,063	+6.05(+2.16%)
Aug 29, 2024	280.50	285.00	278.48	280.60	260,521	+2.23(+0.80%)
Aug 28, 2024	281.37	281.37	277.46	278.37	322,348	-3.41(-1.21%)
Aug 27, 2024	286.24	286.24	280.56	281.78	255,961	-4.93(-1.72%)
Aug 26, 2024	284.83	287.06	283.08	286.71	495,818	+4.57(+1.62%)
Aug 23, 2024	281.00	283.22	279.03	282.14	274,213	+2.94(+1.05%)
Aug 22, 2024	283.50	283.50	278.08	279.20	288,210	-4.15(-1.46%)
Aug 21, 2024	281.66	283.78	279.39	283.35	230,654	+4.28(+1.53%)
Aug 20, 2024	280.44	281.16	278.18	279.07	237,968	-1.12(-0.40%)
Aug 19, 2024	281.99	284.00	279.61	280.19	206,514	-1.35(-0.48%)
Aug 16, 2024	282.22	283.75	280.70	281.54	197,529	-0.86(-0.30%)
Aug 15, 2024	283.56	285.11	279.74	282.40	232,136	+3.35(+1.20%)
Aug 14, 2024	281.72	281.72	276.71	279.05	273,845	-2.38(-0.85%)
Aug 13, 2024	278.75	282.26	277.58	281.43	332,866	+3.71(+1.33%)
Aug 12, 2024	281.72	281.72	277.39	277.73	311,774	-4.00(-1.42%)
Aug 09, 2024	284.61	284.61	280.08	281.72	359,749	-2.47(-0.87%)
Aug 08, 2024	283.47	286.25	282.82	284.19	276,972	+2.88(+1.02%)
Aug 07, 2024	290.40	292.72	281.29	281.31	424,337	-4.68(-1.64%)
Aug 06, 2024	283.20	290.75	281.15	286.00	476,608	+3.11(+1.10%)
Aug 05, 2024	276.06	288.37	273.93	282.89	650,999	-3.22(-1.12%)
Aug 02, 2024	288.09	289.67	282.72	286.11	403,902	-8.70(-2.95%)
Aug 01, 2024	303.76	306.08	292.37	294.80	344,090	-8.58(-2.83%)
Jul 31, 2024	302.68	310.02	302.43	303.38	419,407	+2.55(+0.85%)
Jul 30, 2024	302.82	304.80	299.31	300.83	309,246	-1.00(-0.33%)
Jul 29, 2024	301.81	304.61	300.49	301.82	278,808	-1.05(-0.35%)
Jul 26, 2024	300.84	306.02	300.64	302.87	454,514	-4.08(-1.33%)
Jul 25, 2024	300.95	312.95	291.09	306.95	835,579	+14.27(+4.88%)
Jul 24, 2024	300.05	301.06	292.61	292.68	475,972	-7.31(-2.44%)
Jul 23, 2024	299.40	300.83	298.11	299.99	336,353	-1.54(-0.51%)
Jul 22, 2024	303.33	303.33	298.61	301.53	349,714	-1.41(-0.47%)
Jul 19, 2024	307.61	308.95	302.70	302.94	285,941	-3.82(-1.25%)
Jul 18, 2024	306.37	310.76	304.90	306.76	356,446	-0.79(-0.26%)
Jul 17, 2024	306.69	309.19	305.34	307.55	312,197	+1.12(+0.36%)
Jul 16, 2024	299.26	306.85	299.26	306.44	285,014	+7.16(+2.39%)
Jul 15, 2024	298.45	303.04	298.45	299.27	355,485	+3.61(+1.22%)
Jul 12, 2024	295.61	298.84	292.26	295.67	403,409	+4.38(+1.50%)
Jul 11, 2024	286.90	292.68	286.90	291.29	450,380	+8.24(+2.91%)
Jul 10, 2024	277.37	283.51	277.37	283.05	302,581	+6.23(+2.25%)
Jul 09, 2024	278.57	280.11	276.63	276.82	315,875	-2.79(-1.00%)
Jul 08, 2024	279.81	281.47	279.23	279.61	252,269	+0.19(+0.07%)
Jul 05, 2024	278.91	280.59	276.92	279.42	645,251	-1.72(-0.61%)
Jul 03, 2024	282.05	284.24	280.66	281.14	267,655	-0.60(-0.21%)
Jul 02, 2024	278.89	282.36	278.35	281.74	397,348	+2.85(+1.02%)

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.