Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2024	276.99	278.10	276.95	277.83	114,033	+1.47(+0.53%)
Oct 07, 2024	277.89	278.32	275.75	276.36	93,118	-1.45(-0.52%)
Oct 04, 2024	277.85	278.36	276.40	277.81	122,688	+0.47(+0.17%)
Oct 03, 2024	279.27	279.27	277.00	277.34	135,028	-2.75(-0.98%)
Oct 02, 2024	280.12	280.74	277.89	280.09	149,099	-0.27(-0.10%)
Oct 01, 2024	282.54	282.54	279.18	280.36	245,192	-1.84(-0.65%)
Sep 30, 2024	280.30	282.25	279.68	282.20	149,269	+1.91(+0.68%)
Sep 27, 2024	281.00	282.42	280.29	280.29	154,047	-0.19(-0.07%)
Sep 26, 2024	279.60	280.64	279.22	280.48	110,820	+1.06(+0.38%)
Sep 25, 2024	282.98	283.11	279.30	279.43	231,762	-2.80(-0.99%)
Sep 24, 2024	282.80	282.80	281.34	282.23	106,997	-0.70(-0.25%)
Sep 23, 2024	284.48	284.67	282.50	282.92	225,744	-0.97(-0.34%)
Sep 20, 2024	284.52	285.06	283.37	283.89	116,106	-1.37(-0.48%)
Sep 19, 2024	286.50	286.50	284.56	285.26	125,466	+1.61(+0.57%)
Sep 18, 2024	284.14	286.55	282.69	283.65	170,328	-0.53(-0.19%)
Sep 17, 2024	286.67	286.67	283.08	284.18	80,483	-2.49(-0.87%)
Sep 16, 2024	286.39	287.48	285.81	286.67	101,420	+1.71(+0.60%)
Sep 13, 2024	284.24	285.76	284.18	284.95	93,484	+0.88(+0.31%)
Sep 12, 2024	283.06	284.16	280.26	284.08	182,031	+1.43(+0.51%)
Sep 11, 2024	282.43	283.11	278.57	282.64	188,733	-0.68(-0.24%)
Sep 10, 2024	282.51	283.46	281.33	283.32	117,212	+1.16(+0.41%)
Sep 09, 2024	280.89	283.25	280.30	282.17	109,675	+1.94(+0.69%)
Sep 06, 2024	282.53	283.74	279.57	280.22	243,883	-1.44(-0.51%)
Sep 05, 2024	285.24	285.24	280.57	281.67	99,810	-3.63(-1.27%)
Sep 04, 2024	285.41	286.37	283.98	285.30	91,289	-0.46(-0.16%)
Sep 03, 2024	286.43	287.94	284.89	285.76	209,324	-1.14(-0.40%)
Aug 30, 2024	285.51	287.07	283.89	286.91	131,323	+1.62(+0.57%)
Aug 29, 2024	285.48	286.60	284.03	285.28	92,720	+1.06(+0.37%)
Aug 28, 2024	283.92	285.55	283.06	284.23	75,264	-0.09(-0.03%)
Aug 27, 2024	283.97	284.70	283.10	284.32	85,198	+0.54(+0.19%)
Aug 26, 2024	284.60	285.14	283.62	283.78	110,360	-0.44(-0.15%)
Aug 23, 2024	283.08	284.25	282.67	284.22	73,391	+1.81(+0.64%)
Aug 22, 2024	283.50	283.82	281.17	282.40	200,555	-0.36(-0.13%)
Aug 21, 2024	282.60	283.15	281.45	282.76	84,207	+1.05(+0.37%)
Aug 20, 2024	281.58	283.14	281.21	281.72	312,743	+0.74(+0.26%)
Aug 19, 2024	278.84	281.00	278.79	280.98	97,945	+2.20(+0.79%)
Aug 16, 2024	278.36	279.24	277.61	278.78	78,462	+0.16(+0.06%)
Aug 15, 2024	277.84	278.65	276.76	278.62	145,529	+2.36(+0.85%)
Aug 14, 2024	275.70	276.69	275.18	276.26	106,813	+0.62(+0.22%)
Aug 13, 2024	273.40	276.06	273.26	275.64	98,333	+3.27(+1.20%)
Aug 12, 2024	274.10	274.10	271.70	272.38	89,879	-0.96(-0.35%)
Aug 09, 2024	272.64	274.13	272.25	273.33	109,879	+1.23(+0.45%)
Aug 08, 2024	270.20	272.36	269.22	272.11	118,016	+5.93(+2.23%)
Aug 07, 2024	269.51	270.27	265.36	266.18	146,667	-2.83(-1.05%)
Aug 06, 2024	268.97	272.37	267.88	269.01	206,618	+1.18(+0.44%)
Aug 05, 2024	268.90	270.30	266.17	267.84	363,187	-6.93(-2.52%)
Aug 02, 2024	275.52	276.27	270.92	274.77	525,994	-1.29(-0.47%)

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.