Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	174.14	176.78	171.24	171.75	2,471,355	-2.07(-1.19%)
Sep 03, 2024	174.53	175.65	172.80	173.82	3,523,798	-3.30(-1.86%)
Aug 30, 2024	170.34	177.48	169.96	177.12	3,460,906	+6.15(+3.60%)
Aug 29, 2024	169.40	171.53	167.28	170.97	2,338,711	+1.04(+0.61%)
Aug 28, 2024	169.00	171.95	168.08	169.93	2,143,122	+0.04(+0.02%)
Aug 27, 2024	172.75	172.90	169.79	169.89	1,657,199	-3.31(-1.91%)
Aug 26, 2024	176.70	177.57	172.82	173.20	1,903,237	-2.11(-1.20%)
Aug 23, 2024	173.10	175.53	172.65	175.31	1,995,982	+3.53(+2.05%)
Aug 22, 2024	172.01	173.17	171.04	171.78	2,178,723	-0.19(-0.11%)
Aug 21, 2024	171.56	174.49	171.00	171.97	2,088,077	+1.19(+0.69%)
Aug 20, 2024	177.50	177.57	170.72	170.78	2,714,184	-7.25(-4.07%)
Aug 19, 2024	179.57	179.57	177.14	178.04	2,086,346	-1.12(-0.63%)
Aug 16, 2024	178.80	181.48	178.40	179.16	2,464,440	-0.72(-0.40%)
Aug 15, 2024	179.65	181.12	178.14	179.88	2,402,948	+1.69(+0.95%)
Aug 14, 2024	175.77	178.76	175.00	178.19	2,984,082	+3.28(+1.88%)
Aug 13, 2024	173.64	175.04	172.30	174.91	2,097,281	-0.63(-0.36%)
Aug 12, 2024	176.25	177.50	174.30	175.53	2,984,879	+0.55(+0.31%)
Aug 09, 2024	172.87	175.56	172.51	174.99	2,333,091	+1.67(+0.96%)
Aug 08, 2024	169.18	174.04	168.90	173.31	2,384,604	+4.78(+2.83%)
Aug 07, 2024	172.06	172.45	167.76	168.54	1,761,956	-1.53(-0.90%)
Aug 06, 2024	164.54	172.79	163.23	170.07	2,479,750	+8.80(+5.45%)
Aug 05, 2024	158.38	161.93	156.74	161.27	2,715,379	-2.58(-1.57%)
Aug 02, 2024	170.35	170.76	163.29	163.85	2,614,682	-8.50(-4.93%)
Aug 01, 2024	176.49	178.60	171.15	172.35	1,370,570	-3.82(-2.17%)
Jul 31, 2024	180.07	182.43	176.09	176.17	1,861,506	-1.26(-0.71%)
Jul 30, 2024	171.39	178.61	171.13	177.43	2,369,255	+6.30(+3.68%)
Jul 29, 2024	171.72	173.12	168.92	171.13	1,752,894	-0.69(-0.40%)
Jul 26, 2024	171.26	172.27	169.19	171.82	1,798,045	+1.14(+0.67%)
Jul 25, 2024	166.95	171.74	165.03	170.68	2,378,257	+3.93(+2.36%)
Jul 24, 2024	163.26	166.92	162.93	166.75	2,547,692	+3.56(+2.18%)
Jul 23, 2024	165.10	165.51	162.76	163.18	2,028,067	-1.92(-1.16%)
Jul 22, 2024	164.31	166.88	163.33	165.10	2,633,322	+0.74(+0.45%)
Jul 19, 2024	164.84	166.08	163.22	164.37	3,051,830	+0.64(+0.39%)
Jul 18, 2024	166.20	167.44	163.24	163.73	3,029,324	-1.03(-0.63%)
Jul 17, 2024	167.19	171.65	163.38	164.76	3,234,190	-2.10(-1.26%)
Jul 16, 2024	164.73	167.18	162.99	166.86	2,282,574	+0.96(+0.58%)
Jul 15, 2024	166.02	167.85	165.27	165.91	2,209,238	+1.24(+0.76%)
Jul 12, 2024	164.59	164.87	161.33	164.66	2,267,467	+1.16(+0.71%)
Jul 11, 2024	160.86	165.15	160.37	163.50	2,223,121	+2.10(+1.30%)
Jul 10, 2024	161.23	163.01	160.47	161.40	2,469,379	-0.74(-0.45%)
Jul 09, 2024	163.21	165.80	162.04	162.14	3,727,884	-4.53(-2.72%)
Jul 08, 2024	168.53	170.95	165.94	166.66	1,906,634	-3.25(-1.92%)
Jul 05, 2024	173.29	173.68	168.88	169.92	1,595,162	-4.23(-2.43%)
Jul 03, 2024	172.85	174.16	170.88	174.15	1,351,093	+0.85(+0.49%)
Jul 02, 2024	176.56	177.09	172.68	173.30	2,543,766	-0.65(-0.37%)

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.