Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	228.12	231.50	227.55	228.34	4,557	+0.19(+0.09%)
Oct 17, 2024	231.73	231.73	226.43	228.15	1,976	+1.31(+0.58%)
Oct 16, 2024	231.26	231.26	225.86	226.83	360,292	-3.17(-1.38%)
Oct 15, 2024	229.22	232.91	225.62	230.00	6,404	-1.18(-0.51%)
Oct 14, 2024	228.08	231.18	226.75	231.18	2,296	+3.62(+1.59%)
Oct 11, 2024	225.00	229.27	223.60	227.56	466	+5.25(+2.36%)
Oct 10, 2024	219.62	227.50	219.12	222.31	670	-1.70(-0.76%)
Oct 09, 2024	228.49	228.49	221.00	224.01	1,072	+1.35(+0.61%)
Oct 08, 2024	224.41	228.16	222.66	222.66	789	+1.77(+0.80%)
Oct 07, 2024	219.00	222.22	216.86	220.89	1,783	+0.81(+0.37%)
Oct 04, 2024	219.67	223.02	219.48	220.08	1,005	-0.81(-0.37%)
Oct 03, 2024	220.48	223.99	217.84	220.90	2,243	-4.66(-2.07%)
Oct 02, 2024	221.65	227.52	221.65	225.56	1,632	+0.56(+0.25%)
Oct 01, 2024	226.71	230.10	224.40	225.00	2,856	-1.04(-0.46%)
Sep 30, 2024	227.60	230.00	226.04	226.04	1,332	+2.24(+1.00%)
Sep 27, 2024	226.77	229.61	222.55	223.80	2,601	-2.10(-0.93%)
Sep 26, 2024	227.38	230.00	224.16	225.90	1,083	+3.34(+1.50%)
Sep 25, 2024	224.70	226.00	222.51	222.57	1,274	-8.43(-3.65%)
Sep 24, 2024	227.83	231.29	226.98	231.00	1,935	+3.70(+1.63%)
Sep 23, 2024	227.74	231.27	226.99	227.30	4,138	+2.56(+1.14%)
Sep 20, 2024	228.50	230.24	222.45	224.74	2,227	-2.86(-1.26%)
Sep 19, 2024	227.50	229.99	222.75	227.61	5,410	+10.30(+4.74%)
Sep 18, 2024	224.54	224.54	216.00	217.31	50,389	-0.83(-0.38%)
Sep 17, 2024	220.80	223.84	216.90	218.14	765	-2.51(-1.14%)
Sep 16, 2024	223.35	223.73	220.06	220.65	1,464	-0.50(-0.23%)
Sep 13, 2024	221.00	222.75	218.15	221.15	114,735	+0.65(+0.29%)
Sep 12, 2024	219.00	220.51	214.65	220.50	21,111	+3.49(+1.61%)
Sep 11, 2024	214.06	217.01	212.02	217.01	14,868	+3.01(+1.41%)
Sep 10, 2024	211.52	214.06	210.59	214.00	1,574	+4.69(+2.24%)
Sep 09, 2024	213.05	215.41	207.46	209.31	963	-0.69(-0.33%)
Sep 06, 2024	212.92	214.78	208.78	210.00	1,005	-0.80(-0.38%)
Sep 05, 2024	211.90	214.28	209.22	210.80	3,119	-0.34(-0.16%)
Sep 04, 2024	210.04	218.42	210.04	211.14	1,920	-4.95(-2.29%)
Sep 03, 2024	220.00	221.52	215.59	216.09	2,154	-0.26(-0.12%)
Aug 30, 2024	219.44	219.44	212.86	216.35	767	+0.89(+0.41%)
Aug 29, 2024	217.91	221.00	214.39	215.46	3,377	-2.51(-1.15%)
Aug 28, 2024	217.22	219.28	214.60	217.97	2,731	+0.96(+0.44%)
Aug 27, 2024	216.05	218.45	214.45	217.01	30,663	+2.02(+0.94%)
Aug 26, 2024	216.67	218.76	213.80	214.99	33,485	-2.61(-1.20%)
Aug 23, 2024	219.09	220.00	213.56	217.60	15,862	+2.48(+1.15%)
Aug 22, 2024	217.90	220.46	215.12	215.12	3,675	-3.96(-1.81%)
Aug 21, 2024	217.29	220.13	213.74	219.08	2,577	+4.67(+2.18%)
Aug 20, 2024	217.51	220.00	214.12	214.41	104,868	-4.58(-2.09%)
Aug 19, 2024	214.32	219.00	214.32	218.99	3,746	+4.98(+2.33%)
Aug 16, 2024	213.71	216.56	211.10	214.01	51,522	+0.60(+0.28%)
Aug 15, 2024	212.50	216.00	212.00	213.41	24,793	+4.76(+2.28%)
Aug 14, 2024	209.89	212.00	207.75	208.65	1,478	-0.61(-0.29%)
Aug 13, 2024	206.82	210.50	206.82	209.26	3,852	+3.34(+1.62%)
Aug 12, 2024	203.45	207.64	201.63	205.92	33,099	-2.33(-1.12%)
Aug 09, 2024	206.84	208.87	203.68	208.25	144,265	+7.83(+3.91%)
Aug 08, 2024	201.72	206.50	198.90	200.42	7,800	-1.22(-0.61%)
Aug 07, 2024	202.15	205.89	199.92	201.64	1,251	+2.38(+1.19%)
Aug 06, 2024	202.32	204.00	198.08	199.26	101,827	+2.66(+1.35%)
Aug 05, 2024	190.54	200.00	190.00	196.60	204,508	-5.42(-2.68%)
Aug 02, 2024	202.37	206.06	198.31	202.02	131,559	-5.86(-2.82%)

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.