Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	164.79	168.88	164.79	167.66	451,344	+2.39(+1.45%)
Nov 14, 2024	168.08	168.95	164.45	165.27	456,738	-1.51(-0.91%)
Nov 13, 2024	167.72	170.32	166.13	166.78	423,907	+0.19(+0.11%)
Nov 12, 2024	167.85	168.61	165.00	166.59	504,496	-1.52(-0.90%)
Nov 11, 2024	165.94	170.57	165.94	168.11	754,957	+6.80(+4.22%)
Nov 08, 2024	160.16	163.98	158.04	161.31	710,515	+3.64(+2.31%)
Nov 07, 2024	163.70	164.05	156.46	157.67	1,137,514	-7.95(-4.80%)
Nov 06, 2024	160.67	166.39	157.68	165.62	2,370,855	+25.63(+18.31%)
Nov 05, 2024	135.88	140.00	135.88	139.99	323,263	+3.98(+2.93%)
Nov 04, 2024	138.99	139.34	133.81	136.01	403,587	-2.79(-2.01%)
Nov 01, 2024	139.23	142.50	138.31	138.80	444,594	+0.49(+0.35%)
Oct 31, 2024	143.64	144.65	138.28	138.31	480,986	-5.70(-3.96%)
Oct 30, 2024	142.60	146.62	142.37	144.01	410,637	+1.93(+1.36%)
Oct 29, 2024	143.64	144.86	141.81	142.08	485,260	-2.53(-1.75%)
Oct 28, 2024	141.78	145.13	141.70	144.61	439,792	+4.74(+3.39%)
Oct 25, 2024	146.32	146.81	138.69	139.87	558,575	-4.68(-3.24%)
Oct 24, 2024	144.50	144.89	141.97	144.55	344,033	+0.32(+0.22%)
Oct 23, 2024	144.01	145.25	142.29	144.23	379,855	-0.52(-0.36%)
Oct 22, 2024	143.73	145.38	141.28	144.75	1,811,635	-0.64(-0.44%)
Oct 21, 2024	148.54	149.40	144.73	145.39	441,500	-4.03(-2.70%)
Oct 18, 2024	149.29	150.10	146.66	149.42	423,916	+0.12(+0.08%)
Oct 17, 2024	150.00	151.04	148.96	149.30	454,909	+1.45(+0.98%)
Oct 16, 2024	144.33	148.24	143.64	147.85	705,311	+4.90(+3.43%)
Oct 15, 2024	145.00	147.23	142.37	142.95	995,261	+1.25(+0.88%)
Oct 14, 2024	140.18	142.40	138.91	141.70	544,009	+2.60(+1.87%)
Oct 11, 2024	134.00	140.10	134.00	139.10	925,263	+7.30(+5.54%)
Oct 10, 2024	133.49	133.68	130.31	131.80	327,110	-1.16(-0.87%)
Oct 09, 2024	129.33	133.84	128.84	132.96	400,510	+3.10(+2.39%)
Oct 08, 2024	129.18	130.45	128.23	129.86	418,026	+2.20(+1.72%)
Oct 07, 2024	132.11	132.45	125.89	127.66	484,198	-4.79(-3.62%)
Oct 04, 2024	129.58	132.69	128.25	132.45	739,230	+6.37(+5.05%)
Oct 03, 2024	126.85	127.35	124.17	126.08	468,789	-1.87(-1.46%)
Oct 02, 2024	127.44	129.00	125.69	127.95	324,424	+0.25(+0.20%)
Oct 01, 2024	129.18	129.68	125.27	127.70	612,771	-2.09(-1.61%)
Sep 30, 2024	127.71	130.10	125.80	129.79	340,287	+1.36(+1.06%)
Sep 27, 2024	127.93	130.91	127.60	128.43	342,997	+0.96(+0.75%)
Sep 26, 2024	126.70	128.28	125.42	127.47	473,611	+2.05(+1.63%)
Sep 25, 2024	127.76	128.52	124.45	125.42	467,498	-2.45(-1.92%)
Sep 24, 2024	130.08	130.08	126.59	127.87	598,724	-3.55(-2.70%)
Sep 23, 2024	131.77	133.27	130.71	131.42	331,500	+0.47(+0.36%)
Sep 20, 2024	131.19	131.40	129.01	130.96	392,074	-1.34(-1.01%)
Sep 19, 2024	132.03	133.18	129.19	132.29	652,130	+4.35(+3.40%)
Sep 18, 2024	129.62	132.29	127.20	127.94	675,092	-1.28(-0.99%)
Sep 17, 2024	127.96	130.42	127.69	129.22	581,922	+2.08(+1.64%)
Sep 16, 2024	124.12	127.29	124.12	127.13	486,271	+4.40(+3.58%)
Sep 13, 2024	122.73	123.95	121.81	122.73	448,497	+1.22(+1.00%)
Sep 12, 2024	121.63	122.75	118.56	121.52	441,923	+0.84(+0.69%)
Sep 11, 2024	120.91	121.37	113.41	120.68	1,020,030	-1.84(-1.51%)
Sep 10, 2024	127.96	127.96	118.32	122.53	878,717	-3.68(-2.92%)
Sep 09, 2024	124.37	128.48	124.05	126.21	675,040	+5.01(+4.13%)
Sep 06, 2024	126.40	128.82	120.35	121.20	1,178,035	-5.75(-4.53%)
Sep 05, 2024	132.51	133.01	125.13	126.94	650,050	-4.02(-3.07%)
Sep 04, 2024	131.30	134.06	129.29	130.97	602,005	+0.09(+0.07%)

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.