Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	151.66	153.26	150.80	151.86	280,342	-0.38(-0.25%)
Nov 06, 2024	153.84	154.35	149.20	152.24	654,191	+7.26(+5.01%)
Nov 05, 2024	141.17	145.03	141.17	144.98	345,651	+3.72(+2.63%)
Nov 04, 2024	139.94	142.18	139.94	141.26	304,430	+0.73(+0.52%)
Nov 01, 2024	140.52	142.73	140.25	140.53	455,693	+0.41(+0.29%)
Oct 31, 2024	143.55	145.03	140.05	140.12	647,275	-4.71(-3.25%)
Oct 30, 2024	144.42	146.50	144.00	144.83	659,315	-1.23(-0.84%)
Oct 29, 2024	145.89	148.93	142.76	146.06	1,043,666	+1.52(+1.05%)
Oct 28, 2024	145.09	145.48	144.09	144.54	906,747	+0.76(+0.53%)
Oct 25, 2024	144.41	145.18	142.98	143.78	254,354	+0.39(+0.27%)
Oct 24, 2024	144.83	144.87	141.65	143.39	218,316	-1.11(-0.77%)
Oct 23, 2024	145.10	145.57	143.32	144.50	285,519	-0.88(-0.61%)
Oct 22, 2024	146.42	147.03	145.20	145.38	286,580	-2.26(-1.53%)
Oct 21, 2024	149.00	149.09	147.10	147.64	339,615	-1.64(-1.10%)
Oct 18, 2024	150.60	151.86	148.97	149.28	434,137	-0.60(-0.40%)
Oct 17, 2024	151.24	151.59	149.29	149.88	479,602	-0.42(-0.28%)
Oct 16, 2024	152.69	153.15	150.20	150.30	407,670	-0.95(-0.63%)
Oct 15, 2024	153.83	153.99	151.21	151.25	468,591	-2.24(-1.46%)
Oct 14, 2024	152.97	153.76	151.30	153.49	318,246	+1.41(+0.93%)
Oct 11, 2024	149.59	153.02	149.10	152.08	217,151	+3.11(+2.09%)
Oct 10, 2024	150.17	151.39	148.51	148.97	346,496	-2.97(-1.95%)
Oct 09, 2024	149.02	151.98	148.12	151.94	317,790	+3.86(+2.61%)
Oct 08, 2024	149.59	149.59	147.59	148.08	259,556	-0.89(-0.60%)
Oct 07, 2024	148.01	149.59	147.19	148.97	219,710	+0.76(+0.51%)
Oct 04, 2024	149.18	149.18	146.50	148.21	195,364	+1.67(+1.14%)
Oct 03, 2024	147.50	147.91	145.42	146.54	471,821	-1.56(-1.05%)
Oct 02, 2024	147.86	149.33	147.00	148.10	379,943	+0.24(+0.16%)
Oct 01, 2024	149.65	149.69	146.32	147.86	421,045	-1.65(-1.10%)
Sep 30, 2024	149.26	150.04	148.08	149.51	373,892	-0.49(-0.33%)
Sep 27, 2024	151.00	152.21	149.20	150.00	327,414	-0.55(-0.37%)
Sep 26, 2024	149.96	151.52	149.31	150.55	323,142	+2.65(+1.79%)
Sep 25, 2024	149.23	149.65	147.28	147.90	332,446	+0.20(+0.14%)
Sep 24, 2024	146.91	148.15	145.83	147.70	310,934	+1.82(+1.25%)
Sep 23, 2024	145.17	146.63	144.69	145.88	322,717	+1.37(+0.95%)
Sep 20, 2024	146.41	146.41	143.00	144.51	1,049,681	-2.24(-1.53%)
Sep 19, 2024	142.58	146.96	140.88	146.75	491,481	+8.06(+5.81%)
Sep 18, 2024	139.67	142.15	138.59	138.69	324,676	-0.45(-0.32%)
Sep 17, 2024	136.65	139.43	135.79	139.14	482,320	+3.39(+2.50%)
Sep 16, 2024	136.07	136.88	134.56	135.75	471,440	+0.40(+0.30%)
Sep 13, 2024	134.62	136.93	134.23	135.35	365,481	+1.86(+1.39%)
Sep 12, 2024	132.27	133.92	130.62	133.49	208,005	+1.72(+1.31%)
Sep 11, 2024	130.86	131.89	127.60	131.77	170,663	+0.65(+0.50%)
Sep 10, 2024	131.35	131.89	129.97	131.12	290,611	+0.17(+0.13%)
Sep 09, 2024	129.75	131.59	128.97	130.95	285,381	+1.90(+1.47%)
Sep 06, 2024	130.80	132.15	128.69	129.05	222,422	-1.78(-1.36%)
Sep 05, 2024	131.99	132.91	130.55	130.83	186,378	-1.86(-1.40%)
Sep 04, 2024	132.37	133.83	131.51	132.69	243,522	-0.06(-0.05%)

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.