Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	166.45	168.29	164.85	168.29	25,796	+3.79(+2.30%)
Nov 07, 2024	165.60	168.80	164.31	164.50	29,924	-2.50(-1.50%)
Nov 06, 2024	164.00	170.00	163.09	167.00	36,952	+10.93(+7.00%)
Nov 05, 2024	158.82	158.82	154.66	156.07	9,713	+4.72(+3.12%)
Nov 04, 2024	151.34	152.97	151.04	151.35	7,806	-2.03(-1.32%)
Nov 01, 2024	151.97	153.38	150.92	153.38	13,334	+2.46(+1.63%)
Oct 31, 2024	152.97	153.44	150.92	150.92	7,235	-4.12(-2.66%)
Oct 30, 2024	156.36	156.36	155.04	155.04	6,961	-1.56(-1.00%)
Oct 29, 2024	153.70	156.76	153.70	156.60	6,300	-0.20(-0.13%)
Oct 28, 2024	151.57	156.80	151.57	156.80	18,172	+3.37(+2.20%)
Oct 25, 2024	154.46	154.85	153.11	153.43	9,568	-1.85(-1.19%)
Oct 24, 2024	153.00	155.28	152.50	155.28	13,537	+2.73(+1.79%)
Oct 23, 2024	154.12	154.21	151.25	152.55	14,916	-4.14(-2.64%)
Oct 22, 2024	156.13	156.69	154.73	156.69	5,544	+0.38(+0.24%)
Oct 21, 2024	157.79	157.79	155.68	156.31	10,417	-4.59(-2.85%)
Oct 18, 2024	162.25	162.25	160.09	160.90	7,328	-0.92(-0.57%)
Oct 17, 2024	159.50	161.91	158.50	161.82	19,883	+1.24(+0.77%)
Oct 16, 2024	159.30	160.58	159.30	160.58	8,924	+3.18(+2.02%)
Oct 15, 2024	157.16	159.29	157.16	157.40	10,075	+2.00(+1.29%)
Oct 14, 2024	156.60	156.60	155.08	155.40	8,530	-0.67(-0.43%)
Oct 11, 2024	155.00	156.41	153.76	156.07	16,735	+3.36(+2.20%)
Oct 10, 2024	152.58	152.71	152.08	152.71	10,470	-1.92(-1.24%)
Oct 09, 2024	154.25	155.06	153.99	154.63	11,290	+1.20(+0.78%)
Oct 08, 2024	156.24	156.45	153.43	153.43	10,385	-1.68(-1.08%)
Oct 07, 2024	157.08	157.08	154.63	155.11	6,002	-1.88(-1.20%)
Oct 04, 2024	157.87	157.87	156.12	156.99	10,860	+1.01(+0.65%)
Oct 03, 2024	158.58	158.58	155.94	155.98	5,581	-2.85(-1.79%)
Oct 02, 2024	160.35	160.35	158.18	158.83	5,408	-1.07(-0.67%)
Oct 01, 2024	159.31	161.08	159.25	159.91	14,332	-1.71(-1.06%)
Sep 30, 2024	161.11	161.99	159.57	161.61	18,517	+3.10(+1.96%)
Sep 27, 2024	160.00	160.23	158.44	158.51	8,688	-0.95(-0.60%)
Sep 26, 2024	159.19	160.29	159.13	159.46	11,096	+2.14(+1.36%)
Sep 25, 2024	160.41	160.41	156.77	157.32	17,295	-2.46(-1.54%)
Sep 24, 2024	159.53	159.86	159.53	159.78	5,795	-0.92(-0.58%)
Sep 23, 2024	160.26	162.05	160.26	160.70	12,471	-0.28(-0.17%)
Sep 20, 2024	162.93	164.08	159.32	160.98	89,023	-1.95(-1.20%)
Sep 19, 2024	160.10	163.00	159.15	162.93	19,774	+3.54(+2.22%)
Sep 18, 2024	156.59	162.28	156.59	159.39	14,191	+2.24(+1.43%)
Sep 17, 2024	155.31	159.12	155.31	157.15	16,006	+2.97(+1.93%)
Sep 16, 2024	154.06	155.59	152.50	154.18	11,697	+0.18(+0.12%)
Sep 13, 2024	155.00	156.10	153.32	154.00	9,547	+2.04(+1.34%)
Sep 12, 2024	150.78	152.26	150.77	151.96	18,957	+0.95(+0.63%)
Sep 11, 2024	149.06	151.13	149.06	151.01	8,384	-1.77(-1.16%)
Sep 10, 2024	152.10	152.78	152.10	152.78	6,112	-0.24(-0.16%)
Sep 09, 2024	154.61	154.81	152.48	153.02	12,138	+0.84(+0.55%)
Sep 06, 2024	151.93	152.71	151.75	152.18	7,655	-2.22(-1.44%)
Sep 05, 2024	155.35	155.35	153.54	154.40	9,373	-1.37(-0.88%)
Sep 04, 2024	156.80	157.54	154.96	155.77	42,231	-0.83(-0.53%)

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.