Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	129.07	131.44	128.43	130.43	1,717,703	+1.96(+1.53%)
Sep 05, 2024	131.76	133.08	127.36	128.47	2,094,243	-3.29(-2.50%)
Sep 04, 2024	129.71	132.80	128.00	131.76	2,352,764	+0.64(+0.49%)
Sep 03, 2024	133.05	134.26	130.04	131.12	2,147,048	-3.21(-2.39%)
Aug 30, 2024	134.29	134.66	131.09	134.33	2,084,496	+1.47(+1.11%)
Aug 29, 2024	136.45	136.87	132.23	132.86	1,354,825	-2.21(-1.64%)
Aug 28, 2024	134.41	136.46	133.13	135.07	1,571,679	+0.74(+0.55%)
Aug 27, 2024	132.28	135.83	131.48	134.33	2,017,060	-0.57(-0.42%)
Aug 26, 2024	139.58	140.56	133.95	134.90	1,927,470	-4.61(-3.30%)
Aug 23, 2024	132.12	139.70	131.01	139.51	2,482,797	+9.01(+6.90%)
Aug 22, 2024	132.49	135.03	129.00	130.50	6,182,744	-13.35(-9.28%)
Aug 21, 2024	139.78	144.69	139.49	143.85	2,947,176	+6.22(+4.52%)
Aug 20, 2024	139.50	141.51	136.97	137.63	1,246,542	-2.74(-1.95%)
Aug 19, 2024	137.95	140.61	136.66	140.37	1,584,929	+2.52(+1.83%)
Aug 16, 2024	139.87	140.52	136.26	137.85	1,468,244	-3.18(-2.25%)
Aug 15, 2024	145.55	148.70	139.73	141.03	1,439,166	+2.41(+1.74%)
Aug 14, 2024	143.54	143.74	137.92	138.62	1,386,877	-4.02(-2.82%)
Aug 13, 2024	140.01	143.78	139.63	142.64	1,757,595	+3.81(+2.74%)
Aug 12, 2024	140.97	142.80	138.01	138.83	1,307,834	-2.16(-1.53%)
Aug 09, 2024	139.62	142.71	139.41	140.99	1,263,288	+1.44(+1.03%)
Aug 08, 2024	132.62	139.65	131.60	139.55	2,472,190	+1.76(+1.28%)
Aug 07, 2024	142.27	143.79	136.72	137.79	2,230,498	-1.28(-0.92%)
Aug 06, 2024	135.35	142.67	134.05	139.07	1,353,734	+4.67(+3.47%)
Aug 05, 2024	128.39	138.51	128.04	134.40	2,546,734	-5.42(-3.88%)
Aug 02, 2024	138.50	140.79	136.03	139.82	1,976,161	-5.12(-3.53%)
Aug 01, 2024	152.00	153.00	141.71	144.94	1,776,864	-9.74(-6.30%)
Jul 31, 2024	152.29	157.94	149.13	154.68	1,365,851	+5.46(+3.66%)
Jul 30, 2024	154.17	155.37	148.62	149.22	1,167,104	-4.54(-2.95%)
Jul 29, 2024	156.72	156.72	151.96	153.76	835,965	-1.74(-1.12%)
Jul 26, 2024	153.36	156.58	151.25	155.50	1,135,089	+4.83(+3.21%)
Jul 25, 2024	150.00	152.99	141.44	150.67	1,619,098	-0.48(-0.32%)
Jul 24, 2024	154.68	157.26	150.42	151.15	1,415,045	-4.89(-3.13%)
Jul 23, 2024	152.02	156.25	150.70	156.04	981,570	+3.84(+2.52%)
Jul 22, 2024	148.78	152.77	148.44	152.20	1,045,090	+5.32(+3.62%)
Jul 19, 2024	147.81	150.28	146.46	146.88	1,057,307	-1.32(-0.89%)
Jul 18, 2024	149.19	153.48	147.04	148.20	1,168,763	-1.31(-0.87%)
Jul 17, 2024	159.04	159.04	148.96	149.50	2,012,046	-12.86(-7.92%)
Jul 16, 2024	157.04	163.51	155.55	162.37	1,565,834	+8.09(+5.24%)
Jul 15, 2024	157.77	158.16	152.99	154.28	1,340,981	-3.72(-2.35%)
Jul 12, 2024	153.82	160.48	153.06	157.99	1,966,170	+5.00(+3.27%)
Jul 11, 2024	148.64	153.35	148.43	152.99	1,651,972	+7.31(+5.02%)
Jul 10, 2024	144.94	146.87	142.12	145.68	1,507,791	+4.00(+2.83%)
Jul 09, 2024	140.92	143.72	140.70	141.68	1,384,981	-0.37(-0.26%)
Jul 08, 2024	141.28	145.43	140.34	142.04	1,595,830	+2.62(+1.88%)
Jul 05, 2024	140.03	140.71	138.58	139.42	957,988	-0.51(-0.36%)
Jul 03, 2024	139.86	142.64	138.56	139.93	910,221	+0.70(+0.50%)
Jul 02, 2024	136.97	139.84	135.24	139.23	2,543,403	+1.31(+0.95%)

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.