Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2024	106.65	110.58	105.48	106.03	84,083	-0.30(-0.28%)
Sep 09, 2024	106.47	107.16	105.38	106.33	134,267	-0.26(-0.24%)
Sep 06, 2024	108.22	108.47	105.87	106.59	75,812	-1.73(-1.60%)
Sep 05, 2024	110.01	110.50	107.78	108.32	87,588	-1.18(-1.08%)
Sep 04, 2024	111.92	112.45	109.13	109.50	100,996	-2.30(-2.06%)
Sep 03, 2024	114.96	115.00	111.53	111.80	138,285	-3.46(-3.00%)
Aug 30, 2024	114.55	115.48	113.05	115.26	159,152	+1.33(+1.17%)
Aug 29, 2024	113.59	115.35	112.92	113.93	98,070	+1.06(+0.94%)
Aug 28, 2024	112.87	114.33	112.14	112.87	678,760	-1.02(-0.90%)
Aug 27, 2024	114.22	114.84	113.17	113.89	209,104	-0.05(-0.04%)
Aug 26, 2024	114.69	116.30	113.77	113.94	118,196	+0.25(+0.22%)
Aug 23, 2024	112.40	114.90	111.73	113.69	150,525	+2.23(+2.00%)
Aug 22, 2024	111.50	112.49	110.81	111.46	131,380	-0.22(-0.20%)
Aug 21, 2024	110.25	111.79	108.98	111.68	122,053	+2.44(+2.23%)
Aug 20, 2024	110.21	110.47	108.72	109.24	109,637	-1.30(-1.18%)
Aug 19, 2024	109.56	110.72	108.66	110.54	82,006	+1.75(+1.61%)
Aug 16, 2024	108.78	110.28	108.08	108.79	71,401	-0.49(-0.45%)
Aug 15, 2024	109.96	111.19	108.90	109.28	129,864	+1.91(+1.78%)
Aug 14, 2024	106.24	107.94	105.85	107.37	183,415	+1.65(+1.56%)
Aug 13, 2024	105.84	106.22	104.14	105.72	153,856	+0.92(+0.88%)
Aug 12, 2024	105.95	107.38	104.05	104.80	150,772	-1.61(-1.51%)
Aug 09, 2024	109.17	110.17	105.88	106.41	205,030	-3.02(-2.76%)
Aug 08, 2024	107.93	110.39	106.69	109.43	177,825	+3.32(+3.13%)
Aug 07, 2024	113.43	116.43	105.95	106.11	226,973	-12.15(-10.27%)
Aug 06, 2024	115.40	118.98	115.12	118.26	198,150	+2.33(+2.01%)
Aug 05, 2024	115.86	118.36	114.45	115.93	151,028	-5.51(-4.54%)
Aug 02, 2024	121.17	122.37	119.31	121.44	92,327	-4.01(-3.20%)
Aug 01, 2024	131.24	131.96	124.46	125.45	114,847	-5.69(-4.34%)
Jul 31, 2024	131.32	133.53	128.91	131.14	148,210	-0.10(-0.08%)
Jul 30, 2024	130.16	131.58	129.22	131.24	90,675	+1.84(+1.42%)
Jul 29, 2024	130.67	130.81	128.01	129.40	55,344	-0.82(-0.63%)
Jul 26, 2024	130.04	131.18	128.94	130.22	88,146	+2.12(+1.65%)
Jul 25, 2024	128.38	129.99	126.83	128.10	196,289	+0.02(+0.02%)
Jul 24, 2024	130.97	131.89	127.65	128.08	158,941	-3.32(-2.53%)
Jul 23, 2024	128.11	131.83	128.00	131.40	91,866	+3.00(+2.34%)
Jul 22, 2024	126.92	129.09	125.64	128.40	79,704	+2.02(+1.60%)
Jul 19, 2024	128.88	130.31	126.17	126.38	83,110	-2.44(-1.89%)
Jul 18, 2024	129.43	132.06	128.81	128.82	86,820	-0.81(-0.62%)
Jul 17, 2024	129.65	132.37	129.54	129.63	120,504	-0.62(-0.48%)
Jul 16, 2024	126.72	130.37	126.72	130.25	227,201	+4.74(+3.78%)
Jul 15, 2024	125.58	127.48	125.00	125.51	153,559	+0.80(+0.64%)
Jul 12, 2024	125.21	125.73	123.93	124.71	117,104	+0.62(+0.50%)
Jul 11, 2024	123.05	125.06	122.20	124.09	116,139	+3.51(+2.91%)
Jul 10, 2024	120.94	121.42	120.41	120.58	84,036	+0.58(+0.48%)
Jul 09, 2024	122.33	122.63	119.93	120.00	100,725	-2.63(-2.14%)
Jul 08, 2024	121.70	123.95	121.70	122.63	147,248	+1.74(+1.44%)
Jul 05, 2024	122.02	122.02	120.21	120.89	95,635	-1.79(-1.46%)
Jul 03, 2024	123.12	123.37	122.15	122.68	33,034	+0.26(+0.21%)
Jul 02, 2024	121.93	123.70	121.93	122.42	121,780	+0.99(+0.82%)

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.