Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	325.03	327.03	323.63	326.73	238,247	+1.13(+0.35%)
Sep 27, 2024	326.60	327.05	325.12	325.60	59,131	-0.28(-0.09%)
Sep 26, 2024	326.85	326.85	324.59	325.88	38,492	+1.61(+0.50%)
Sep 25, 2024	325.39	325.72	323.95	324.27	48,781	-2.20(-0.67%)
Sep 24, 2024	326.46	326.51	324.65	326.47	143,182	+0.75(+0.23%)
Sep 23, 2024	325.67	325.84	324.95	325.72	58,506	+0.96(+0.30%)
Sep 20, 2024	324.81	325.45	323.67	324.76	76,368	-0.87(-0.27%)
Sep 19, 2024	325.60	326.66	324.12	325.63	93,218	+5.60(+1.75%)
Sep 18, 2024	321.13	324.39	319.87	320.03	90,581	-0.98(-0.31%)
Sep 17, 2024	321.73	322.75	319.74	321.01	114,433	+0.34(+0.11%)
Sep 16, 2024	319.71	320.73	319.20	320.67	110,179	+0.86(+0.27%)
Sep 13, 2024	318.47	320.42	318.21	319.81	41,613	+2.19(+0.69%)
Sep 12, 2024	315.62	317.92	314.28	317.62	87,737	+2.83(+0.90%)
Sep 11, 2024	311.86	315.46	306.94	314.79	85,399	+2.94(+0.94%)
Sep 10, 2024	311.63	312.07	308.92	311.85	69,852	+0.68(+0.22%)
Sep 09, 2024	309.82	311.66	308.80	311.17	56,364	+3.57(+1.16%)
Sep 06, 2024	313.06	314.01	307.00	307.60	142,826	-5.23(-1.67%)
Sep 05, 2024	313.75	315.01	311.49	312.83	146,699	-0.72(-0.23%)
Sep 04, 2024	313.30	315.59	312.91	313.55	74,097	-0.76(-0.24%)
Sep 03, 2024	319.50	319.50	313.10	314.31	198,881	-6.56(-2.04%)
Aug 30, 2024	319.37	321.43	317.51	320.87	682,296	+2.58(+0.81%)
Aug 29, 2024	319.43	321.17	318.00	318.29	57,815	+0.46(+0.14%)
Aug 28, 2024	319.49	319.86	316.53	317.83	85,082	-2.13(-0.67%)
Aug 27, 2024	318.66	320.14	318.36	319.96	108,770	+0.27(+0.08%)
Aug 26, 2024	321.00	321.26	318.87	319.69	50,244	-0.59(-0.18%)
Aug 23, 2024	318.33	320.63	318.07	320.28	75,489	+4.21(+1.33%)
Aug 22, 2024	319.95	320.37	315.87	316.07	248,964	-2.76(-0.87%)
Aug 21, 2024	318.21	319.25	317.47	318.83	41,140	+1.18(+0.37%)
Aug 20, 2024	318.21	318.95	316.92	317.65	32,903	-0.80(-0.25%)
Aug 19, 2024	315.65	318.45	315.49	318.45	58,436	+3.23(+1.02%)
Aug 16, 2024	313.51	315.71	313.51	315.22	172,870	+0.61(+0.19%)
Aug 15, 2024	312.68	314.82	312.56	314.61	78,209	+5.31(+1.72%)
Aug 14, 2024	308.98	309.80	307.55	309.30	50,036	+1.05(+0.34%)
Aug 13, 2024	305.15	308.41	305.15	308.25	88,598	+4.90(+1.62%)
Aug 12, 2024	304.22	304.79	302.24	303.35	211,567	-0.33(-0.11%)
Aug 09, 2024	301.95	304.18	301.31	303.68	299,659	+1.52(+0.50%)
Aug 08, 2024	298.58	302.59	297.50	302.16	74,087	+7.02(+2.38%)
Aug 07, 2024	301.05	302.49	295.00	295.14	133,818	-2.52(-0.85%)
Aug 06, 2024	295.77	301.65	295.04	297.66	157,110	+2.91(+0.99%)
Aug 05, 2024	290.49	298.14	290.01	294.75	296,256	-8.88(-2.92%)
Aug 02, 2024	305.02	305.64	301.06	303.63	134,690	-6.14(-1.98%)
Aug 01, 2024	315.48	316.65	307.79	309.77	120,057	-4.69(-1.49%)
Jul 31, 2024	313.96	316.43	312.93	314.46	75,781	+4.39(+1.42%)
Jul 30, 2024	312.07	312.78	308.05	310.07	69,291	-0.90(-0.29%)
Jul 29, 2024	312.57	312.71	310.50	310.97	105,339	-0.41(-0.13%)
Jul 26, 2024	310.04	312.61	309.89	311.38	44,218	+3.63(+1.18%)
Jul 25, 2024	308.66	312.70	306.96	307.75	118,760	-0.84(-0.27%)
Jul 24, 2024	313.01	313.40	308.26	308.59	102,659	-7.18(-2.27%)
Jul 23, 2024	315.94	317.40	315.74	315.77	80,208	-0.52(-0.16%)
Jul 22, 2024	314.90	316.39	313.88	316.29	210,722	+3.54(+1.13%)
Jul 19, 2024	314.39	315.35	312.29	312.75	163,168	-1.87(-0.59%)
Jul 18, 2024	318.47	319.06	313.58	314.62	99,920	-2.98(-0.94%)
Jul 17, 2024	318.72	319.24	317.42	317.60	59,740	-4.15(-1.29%)
Jul 16, 2024	320.29	322.19	320.20	321.75	75,928	+2.31(+0.72%)
Jul 15, 2024	319.60	321.12	318.45	319.44	91,510	+1.18(+0.37%)
Jul 12, 2024	316.53	319.95	316.53	318.26	73,474	+2.38(+0.75%)
Jul 11, 2024	318.23	318.73	315.70	315.88	74,858	-1.53(-0.48%)
Jul 10, 2024	315.20	317.66	314.95	317.41	70,513	+3.02(+0.96%)
Jul 09, 2024	314.78	315.31	314.34	314.39	33,467	+0.04(+0.01%)
Jul 08, 2024	314.44	314.91	313.87	314.35	64,905	+0.43(+0.14%)
Jul 05, 2024	312.60	314.21	312.23	313.92	73,881	+1.47(+0.47%)
Jul 03, 2024	311.01	312.66	311.01	312.45	34,773	+1.11(+0.36%)
Jul 02, 2024	308.27	311.34	308.27	311.34	45,857	+2.07(+0.67%)

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.