Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	180.70	183.12	178.44	182.90	253,719	+1.93(+1.07%)
Sep 30, 2024	184.07	184.80	180.22	180.97	297,299	-4.03(-2.18%)
Sep 27, 2024	180.51	186.36	180.51	185.00	341,530	+5.26(+2.93%)
Sep 26, 2024	176.72	181.50	174.41	179.74	301,363	+4.60(+2.63%)
Sep 25, 2024	178.10	178.10	174.82	175.14	199,683	-2.71(-1.52%)
Sep 24, 2024	178.00	179.25	175.97	177.85	202,230	+2.15(+1.22%)
Sep 23, 2024	176.08	177.04	173.36	175.70	124,444	-3.70(-2.06%)
Sep 20, 2024	179.53	181.73	175.50	179.40	436,998	-0.69(-0.38%)
Sep 19, 2024	182.76	182.82	179.24	180.09	193,388	-0.33(-0.18%)
Sep 18, 2024	175.37	181.44	175.19	180.42	247,462	+5.19(+2.96%)
Sep 17, 2024	175.03	178.06	173.63	175.23	132,642	+1.00(+0.57%)
Sep 16, 2024	176.49	176.49	173.82	174.23	196,916	-1.35(-0.77%)
Sep 13, 2024	176.44	177.14	174.67	175.58	132,584	+0.84(+0.48%)
Sep 12, 2024	173.20	177.08	172.78	174.74	169,994	+1.52(+0.88%)
Sep 11, 2024	172.01	174.24	169.74	173.22	224,626	+1.23(+0.72%)
Sep 10, 2024	174.03	176.12	169.00	171.99	259,457	-1.53(-0.88%)
Sep 09, 2024	172.73	174.69	172.38	173.52	142,574	+2.53(+1.48%)
Sep 06, 2024	171.39	172.34	169.62	170.99	372,098	-1.23(-0.71%)
Sep 05, 2024	171.67	173.85	170.71	172.22	205,127	+1.14(+0.67%)
Sep 04, 2024	172.19	172.49	168.96	171.08	268,274	-1.11(-0.64%)
Sep 03, 2024	177.15	177.15	170.88	172.19	195,671	-6.16(-3.45%)
Aug 30, 2024	174.75	178.46	174.75	178.35	395,692	+4.58(+2.64%)
Aug 29, 2024	172.50	174.41	171.77	173.77	112,333	+1.53(+0.89%)
Aug 28, 2024	170.04	172.41	168.86	172.24	177,077	+3.37(+2.00%)
Aug 27, 2024	168.97	169.94	167.80	168.87	71,848	-0.41(-0.24%)
Aug 26, 2024	170.10	170.75	168.50	169.28	163,662	-0.37(-0.22%)
Aug 23, 2024	167.66	171.00	167.66	169.65	208,532	+3.41(+2.05%)
Aug 22, 2024	168.35	168.47	165.48	166.24	164,039	-1.91(-1.14%)
Aug 21, 2024	170.21	170.21	167.98	168.15	146,256	-1.80(-1.06%)
Aug 20, 2024	168.58	169.96	166.99	169.95	124,393	+0.86(+0.51%)
Aug 19, 2024	167.97	169.28	167.51	169.09	178,096	+2.10(+1.26%)
Aug 16, 2024	168.32	168.85	165.18	166.99	165,524	-0.86(-0.51%)
Aug 15, 2024	168.18	170.23	167.50	167.85	97,869	+1.86(+1.12%)
Aug 14, 2024	167.22	167.22	165.85	165.99	102,255	-0.77(-0.46%)
Aug 13, 2024	165.51	166.94	164.36	166.76	165,188	+2.34(+1.42%)
Aug 12, 2024	166.11	166.69	164.15	164.42	219,419	-1.23(-0.74%)
Aug 09, 2024	162.71	169.14	160.35	165.65	236,993	-3.11(-1.84%)
Aug 08, 2024	162.84	169.42	162.51	168.76	240,773	+6.29(+3.87%)
Aug 07, 2024	165.28	165.75	161.32	162.47	185,741	-1.04(-0.64%)
Aug 06, 2024	161.33	165.55	160.43	163.51	212,486	+3.40(+2.12%)
Aug 05, 2024	158.00	160.74	153.27	160.11	294,598	-2.16(-1.33%)
Aug 02, 2024	164.79	164.79	158.70	162.27	288,145	-3.73(-2.25%)

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.