Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	138.00	150.94	136.68	148.75	208,136	+2.11(+1.44%)
Nov 04, 2024	146.31	149.11	145.97	146.64	210,729	-0.68(-0.46%)
Nov 01, 2024	145.93	148.45	145.47	147.32	92,641	+1.71(+1.17%)
Oct 31, 2024	147.25	148.98	145.60	145.61	82,344	-2.38(-1.61%)
Oct 30, 2024	148.47	150.75	147.62	147.99	105,793	-1.30(-0.87%)
Oct 29, 2024	147.39	149.84	146.61	149.29	82,051	-0.08(-0.05%)
Oct 28, 2024	150.41	150.88	148.71	149.37	56,387	+0.51(+0.34%)
Oct 25, 2024	151.00	152.56	148.12	148.86	31,613	-0.43(-0.29%)
Oct 24, 2024	149.26	149.43	147.11	149.29	59,483	+0.54(+0.36%)
Oct 23, 2024	148.40	149.85	146.58	148.75	56,766	-0.61(-0.41%)
Oct 22, 2024	151.61	152.26	148.95	149.36	75,603	-3.11(-2.04%)
Oct 21, 2024	156.32	156.32	152.08	152.47	61,966	-3.91(-2.50%)
Oct 18, 2024	158.97	158.97	155.43	156.38	57,728	-1.79(-1.13%)
Oct 17, 2024	157.54	158.42	156.15	158.17	53,274	+1.14(+0.73%)
Oct 16, 2024	152.03	158.73	151.50	157.03	147,183	+3.61(+2.35%)
Oct 15, 2024	161.00	162.99	150.92	153.42	198,693	-7.78(-4.83%)
Oct 14, 2024	161.00	162.26	159.60	161.20	56,225	-0.47(-0.29%)
Oct 11, 2024	159.23	162.50	159.23	161.67	55,609	+3.67(+2.32%)
Oct 10, 2024	159.18	159.20	156.50	158.00	68,148	-3.72(-2.30%)
Oct 09, 2024	159.45	163.57	159.45	161.72	56,348	+1.25(+0.78%)
Oct 08, 2024	162.31	162.91	160.38	160.47	63,753	-0.67(-0.42%)
Oct 07, 2024	156.48	161.67	155.20	161.14	70,514	+3.29(+2.08%)
Oct 04, 2024	159.35	159.35	157.65	157.85	47,781	+1.87(+1.20%)
Oct 03, 2024	157.41	157.50	155.06	155.98	57,135	-2.99(-1.88%)
Oct 02, 2024	157.83	160.71	157.83	158.97	75,541	+0.52(+0.33%)
Oct 01, 2024	161.50	161.50	158.04	158.45	67,297	-3.73(-2.30%)
Sep 30, 2024	160.54	162.48	159.35	162.18	63,973	+0.38(+0.23%)
Sep 27, 2024	163.25	165.84	160.90	161.80	73,415	+0.97(+0.60%)
Sep 26, 2024	160.87	162.84	160.25	160.83	71,634	+2.76(+1.75%)
Sep 25, 2024	160.00	160.00	157.50	158.07	57,558	-1.57(-0.98%)
Sep 24, 2024	159.85	160.38	158.96	159.64	41,061	+1.07(+0.67%)
Sep 23, 2024	160.43	161.56	158.13	158.57	65,687	-0.77(-0.48%)
Sep 20, 2024	161.18	162.83	158.41	159.34	337,064	-3.02(-1.86%)
Sep 19, 2024	161.62	162.59	159.18	162.36	76,958	+5.59(+3.57%)
Sep 18, 2024	156.16	161.99	155.21	156.77	85,066	-0.40(-0.25%)
Sep 17, 2024	156.04	159.55	154.41	157.17	108,752	+2.60(+1.68%)
Sep 16, 2024	154.31	155.14	151.99	154.57	63,509	+0.89(+0.58%)
Sep 13, 2024	151.24	154.51	150.90	153.68	70,244	+5.06(+3.40%)
Sep 12, 2024	148.10	149.07	146.49	148.62	42,607	+2.00(+1.36%)
Sep 11, 2024	144.30	146.88	141.86	146.62	73,110	+0.98(+0.67%)
Sep 10, 2024	147.01	147.01	143.66	145.64	72,059	+0.11(+0.08%)
Sep 09, 2024	145.18	146.55	142.98	145.53	119,913	+0.06(+0.04%)
Sep 06, 2024	147.31	149.64	145.43	145.47	83,373	-2.45(-1.66%)
Sep 05, 2024	148.91	148.91	146.06	147.92	70,491	-0.06(-0.04%)
Sep 04, 2024	150.00	151.27	147.90	147.98	102,014	-2.97(-1.97%)

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.