Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	144.64	150.32	143.54	147.92	292,977	+2.72(+1.87%)
Nov 01, 2024	144.42	146.19	141.82	145.20	273,046	+1.71(+1.19%)
Oct 31, 2024	155.00	157.50	143.14	143.49	580,517	-15.48(-9.74%)
Oct 30, 2024	158.45	160.96	158.19	158.97	187,658	-0.28(-0.18%)
Oct 29, 2024	157.85	159.69	157.26	159.25	194,060	-0.65(-0.41%)
Oct 28, 2024	158.76	161.22	158.50	159.90	234,756	+2.67(+1.70%)
Oct 25, 2024	158.26	159.54	156.43	157.23	131,174	-0.29(-0.18%)
Oct 24, 2024	157.50	158.29	156.07	157.52	209,310	-0.17(-0.11%)
Oct 23, 2024	157.36	159.87	155.91	157.69	127,990	-0.60(-0.38%)
Oct 22, 2024	159.79	160.71	157.09	158.29	285,001	-2.44(-1.52%)
Oct 21, 2024	163.94	165.26	159.82	160.73	331,712	-3.24(-1.98%)
Oct 18, 2024	172.07	172.07	163.72	163.97	335,424	-7.76(-4.52%)
Oct 17, 2024	173.00	173.24	171.04	171.73	175,759	-0.01(-0.01%)
Oct 16, 2024	170.35	173.30	169.86	171.74	240,855	+2.58(+1.53%)
Oct 15, 2024	169.50	170.70	167.64	169.16	175,248	-0.55(-0.32%)
Oct 14, 2024	169.11	171.60	168.95	169.71	135,384	+0.91(+0.54%)
Oct 11, 2024	164.13	169.52	164.13	168.80	348,332	+4.72(+2.88%)
Oct 10, 2024	163.69	164.08	161.06	164.08	155,802	-1.64(-0.99%)
Oct 09, 2024	162.24	166.92	160.85	165.72	149,740	+3.52(+2.17%)
Oct 08, 2024	162.57	163.88	161.00	162.20	127,816	+0.92(+0.57%)
Oct 07, 2024	160.84	162.25	158.58	161.28	96,413	-0.99(-0.61%)
Oct 04, 2024	162.00	164.61	158.68	162.27	197,585	+3.67(+2.31%)
Oct 03, 2024	159.50	160.34	157.14	158.60	159,692	-1.16(-0.73%)
Oct 02, 2024	157.17	159.84	157.08	159.76	115,234	+1.23(+0.78%)
Oct 01, 2024	159.28	160.25	156.96	158.53	161,421	-0.93(-0.58%)
Sep 30, 2024	158.33	160.02	156.74	159.46	184,782	+0.42(+0.26%)
Sep 27, 2024	159.96	161.63	157.77	159.04	163,602	+1.01(+0.64%)
Sep 26, 2024	162.42	162.63	158.01	158.03	166,915	-1.86(-1.16%)
Sep 25, 2024	162.05	163.06	159.48	159.89	213,963	-1.84(-1.14%)
Sep 24, 2024	162.31	163.36	160.80	161.73	291,874	-0.36(-0.22%)
Sep 23, 2024	163.63	164.57	160.47	162.09	243,550	-0.48(-0.30%)
Sep 20, 2024	163.11	165.13	161.01	162.57	911,549	-0.54(-0.33%)
Sep 19, 2024	159.89	164.02	157.73	163.11	387,777	+8.26(+5.33%)
Sep 18, 2024	154.99	159.61	153.52	154.85	325,652	-0.22(-0.14%)
Sep 17, 2024	155.27	156.59	152.65	155.07	166,457	+1.27(+0.83%)
Sep 16, 2024	151.17	154.47	150.00	153.80	218,684	+2.80(+1.85%)
Sep 13, 2024	150.31	152.94	149.12	151.00	197,659	+2.22(+1.49%)
Sep 12, 2024	145.29	148.88	144.02	148.78	204,438	+4.17(+2.88%)
Sep 11, 2024	141.46	145.47	139.54	144.61	233,762	+2.75(+1.94%)
Sep 10, 2024	142.81	143.71	140.27	141.86	176,576	-0.95(-0.67%)
Sep 09, 2024	141.30	144.25	140.58	142.81	230,354	+1.96(+1.39%)
Sep 06, 2024	145.51	147.29	140.73	140.85	177,839	-4.94(-3.39%)
Sep 05, 2024	147.15	147.15	143.37	145.79	178,807	-1.87(-1.27%)
Sep 04, 2024	147.81	149.25	145.79	147.66	253,709	-1.13(-0.76%)

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.