Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	161.95	165.15	160.37	164.97	328,550	+3.58(+2.22%)
Sep 27, 2024	163.69	163.82	160.46	161.39	351,387	-1.75(-1.07%)
Sep 26, 2024	162.80	164.42	159.70	163.14	235,252	+1.56(+0.97%)
Sep 25, 2024	165.27	166.16	161.50	161.58	495,041	-3.83(-2.32%)
Sep 24, 2024	165.06	168.46	164.28	165.41	334,943	+1.22(+0.74%)
Sep 23, 2024	163.16	164.25	161.64	164.19	505,598	+1.61(+0.99%)
Sep 20, 2024	163.40	164.11	161.16	162.58	707,827	-0.79(-0.48%)
Sep 19, 2024	163.66	163.77	161.94	163.37	305,476	+2.61(+1.62%)
Sep 18, 2024	161.55	164.11	159.64	160.76	268,245	-0.55(-0.34%)
Sep 17, 2024	156.91	162.17	156.91	161.31	283,606	+4.28(+2.73%)
Sep 16, 2024	159.35	160.61	156.55	157.03	521,277	-2.50(-1.57%)
Sep 13, 2024	156.01	160.89	154.91	159.53	252,398	+3.96(+2.55%)
Sep 12, 2024	158.51	159.19	154.50	155.57	280,658	-2.22(-1.41%)
Sep 11, 2024	156.96	158.15	152.95	157.79	241,601	-0.17(-0.11%)
Sep 10, 2024	157.28	158.42	154.70	157.96	223,917	+1.43(+0.91%)
Sep 09, 2024	154.94	158.43	154.43	156.53	247,331	+2.83(+1.84%)
Sep 06, 2024	155.69	156.22	150.87	153.70	319,720	-1.62(-1.04%)
Sep 05, 2024	154.89	156.50	153.65	155.32	432,085	-5.19(-3.23%)
Sep 04, 2024	162.24	165.09	158.41	160.51	413,068	-1.99(-1.22%)
Sep 03, 2024	160.88	164.30	159.96	162.50	462,685	+1.10(+0.68%)
Aug 30, 2024	161.43	163.84	159.18	161.40	3,306,472	-0.87(-0.54%)
Aug 29, 2024	162.14	164.51	161.13	162.27	410,070	+1.24(+0.77%)
Aug 28, 2024	162.02	164.44	159.11	161.03	903,318	-0.70(-0.43%)
Aug 27, 2024	159.79	161.74	157.01	161.73	427,270	+0.61(+0.38%)
Aug 26, 2024	157.31	162.00	156.81	161.12	426,809	+4.69(+3.00%)
Aug 23, 2024	154.17	157.58	153.56	156.43	266,365	+3.36(+2.20%)
Aug 22, 2024	154.63	155.30	151.84	153.07	460,299	-1.55(-1.00%)
Aug 21, 2024	152.85	155.72	152.00	154.62	324,901	+2.37(+1.56%)
Aug 20, 2024	151.39	153.15	151.01	152.25	243,380	+0.24(+0.16%)
Aug 19, 2024	153.19	153.99	151.29	152.01	445,629	-1.76(-1.14%)
Aug 16, 2024	153.72	155.79	151.98	153.77	607,538	-2.18(-1.40%)
Aug 15, 2024	153.21	156.15	153.21	155.95	378,169	+4.52(+2.98%)
Aug 14, 2024	149.78	152.23	148.03	151.43	417,017	+1.30(+0.87%)
Aug 13, 2024	150.80	151.78	146.02	150.13	811,079	-0.28(-0.19%)
Aug 12, 2024	155.26	155.30	149.96	150.41	349,083	-4.42(-2.85%)
Aug 09, 2024	156.62	157.82	153.94	154.83	364,991	-2.05(-1.31%)
Aug 08, 2024	153.86	157.46	152.72	156.88	343,107	+4.57(+3.00%)
Aug 07, 2024	153.65	157.19	151.44	152.31	518,657	+0.22(+0.14%)
Aug 06, 2024	154.39	158.38	151.14	152.09	531,565	-0.93(-0.61%)
Aug 05, 2024	156.32	156.32	148.72	153.02	805,284	-5.07(-3.21%)
Aug 02, 2024	148.60	159.30	142.00	158.09	1,074,054	+9.86(+6.65%)

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.