Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	178.50	180.26	177.24	177.94	223,651	-0.09(-0.05%)
Nov 21, 2024	176.88	179.09	175.36	178.03	145,181	+2.02(+1.15%)
Nov 20, 2024	175.48	176.32	173.90	176.01	103,588	+1.27(+0.73%)
Nov 19, 2024	174.69	175.07	173.67	174.74	134,248	-0.66(-0.38%)
Nov 18, 2024	174.85	176.27	173.89	175.40	161,559	+0.55(+0.31%)
Nov 15, 2024	175.42	176.85	173.84	174.85	133,207	-0.22(-0.13%)
Nov 14, 2024	176.46	177.79	174.38	175.07	232,738	-1.36(-0.77%)
Nov 13, 2024	174.98	176.99	174.19	176.43	215,591	+1.49(+0.85%)
Nov 12, 2024	173.73	175.07	173.22	174.94	147,634	+1.29(+0.74%)
Nov 11, 2024	173.37	174.74	172.93	173.65	146,208	+1.56(+0.91%)
Nov 08, 2024	170.00	173.02	169.05	172.09	200,753	+5.75(+3.46%)
Nov 07, 2024	166.90	167.04	165.59	166.34	119,517	-0.98(-0.59%)
Nov 06, 2024	167.05	168.38	165.76	167.32	140,248	+7.42(+4.64%)
Nov 05, 2024	157.88	159.96	157.60	159.90	88,831	+1.64(+1.04%)
Nov 04, 2024	157.21	158.74	155.73	158.26	168,200	+1.05(+0.67%)
Nov 01, 2024	156.01	158.14	156.01	157.21	189,013	+1.24(+0.80%)
Oct 31, 2024	156.35	157.37	155.40	155.97	183,607	-0.66(-0.42%)
Oct 30, 2024	155.89	157.35	155.89	156.63	125,621	+0.66(+0.42%)
Oct 29, 2024	156.46	156.46	154.94	155.97	125,710	-0.53(-0.34%)
Oct 28, 2024	156.39	157.94	156.25	156.50	120,051	+1.20(+0.77%)
Oct 25, 2024	159.66	159.70	154.28	155.30	113,859	-3.92(-2.46%)
Oct 24, 2024	159.06	159.97	158.57	159.22	182,655	-0.49(-0.31%)
Oct 23, 2024	158.80	160.89	158.14	159.71	247,034	+0.66(+0.41%)
Oct 22, 2024	162.00	162.00	155.50	159.05	377,410	-2.95(-1.82%)
Oct 21, 2024	162.77	163.50	161.38	162.00	168,608	-0.99(-0.61%)
Oct 18, 2024	163.92	163.92	162.31	162.99	146,962	-1.22(-0.74%)
Oct 17, 2024	162.97	164.25	162.25	164.21	84,606	+2.54(+1.57%)
Oct 16, 2024	159.24	162.38	159.24	161.67	130,009	+1.43(+0.89%)
Oct 15, 2024	160.00	162.72	159.77	160.24	156,319	+0.49(+0.31%)
Oct 14, 2024	158.35	160.20	157.41	159.75	105,156	+2.30(+1.46%)
Oct 11, 2024	157.90	159.26	156.41	157.45	156,972	+0.47(+0.30%)
Oct 10, 2024	157.27	157.59	155.76	156.98	147,952	+0.75(+0.48%)
Oct 09, 2024	153.97	157.17	153.74	156.23	149,140	+4.13(+2.72%)
Oct 08, 2024	151.57	154.13	151.31	152.10	220,242	+0.10(+0.07%)
Oct 07, 2024	159.84	159.84	151.90	152.00	203,804	-8.42(-5.25%)
Oct 04, 2024	157.77	160.47	157.77	160.42	127,555	+2.77(+1.76%)
Oct 03, 2024	156.49	157.69	155.53	157.65	143,946	+0.30(+0.19%)
Oct 02, 2024	157.43	158.97	156.70	157.35	119,863	-0.08(-0.05%)
Oct 01, 2024	154.77	157.81	154.30	157.43	123,482	+2.45(+1.58%)
Sep 30, 2024	154.41	155.04	153.08	154.98	141,089	+1.04(+0.68%)
Sep 27, 2024	154.11	154.67	153.03	153.94	122,070	+0.25(+0.16%)
Sep 26, 2024	153.13	153.93	152.60	153.69	125,773	+0.88(+0.58%)
Sep 25, 2024	153.92	153.92	152.59	152.81	123,051	-0.51(-0.33%)
Sep 24, 2024	153.71	154.20	152.45	153.32	121,329	-0.74(-0.48%)
Sep 23, 2024	152.62	154.08	151.95	154.06	96,977	+1.44(+0.94%)
Sep 20, 2024	153.85	154.35	152.50	152.62	360,603	-0.75(-0.49%)
Sep 19, 2024	153.96	154.18	151.44	153.37	116,364	+0.55(+0.36%)
Sep 18, 2024	153.74	154.35	152.61	152.82	84,575	-0.45(-0.29%)
Sep 17, 2024	152.16	153.71	152.16	153.27	78,059	+1.04(+0.68%)
Sep 16, 2024	152.40	153.58	151.93	152.23	115,473	+0.60(+0.40%)
Sep 13, 2024	150.80	151.78	149.26	151.63	74,631	+1.35(+0.90%)
Sep 12, 2024	149.27	150.41	148.95	150.28	83,197	+0.79(+0.53%)
Sep 11, 2024	151.23	151.23	148.50	149.49	100,640	-2.93(-1.92%)
Sep 10, 2024	154.37	155.04	151.53	152.42	125,249	-1.47(-0.96%)
Sep 09, 2024	151.90	155.56	151.84	153.89	141,780	+2.51(+1.66%)
Sep 06, 2024	153.30	153.94	151.38	151.38	89,121	-1.52(-0.99%)
Sep 05, 2024	155.00	155.00	151.76	152.90	74,138	-1.16(-0.75%)
Sep 04, 2024	154.66	155.25	153.13	154.06	73,673	-0.13(-0.08%)

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.