Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	146.22	148.08	145.70	147.95	6,414,788	+0.53(+0.36%)
Aug 29, 2024	146.46	148.18	145.44	147.42	4,465,500	+1.42(+0.97%)
Aug 28, 2024	146.44	147.14	145.48	146.00	5,613,154	-0.95(-0.65%)
Aug 27, 2024	148.67	149.55	146.74	146.95	5,114,390	-1.55(-1.04%)
Aug 26, 2024	148.97	150.09	147.55	148.50	5,779,437	+0.88(+0.60%)
Aug 23, 2024	146.52	148.09	146.31	147.62	4,824,206	+1.89(+1.30%)
Aug 22, 2024	145.35	146.33	145.13	145.73	4,026,535	+0.41(+0.28%)
Aug 21, 2024	145.43	146.64	144.55	145.32	5,984,528	+0.63(+0.44%)
Aug 20, 2024	146.33	146.51	144.56	144.69	7,497,190	-2.14(-1.46%)
Aug 19, 2024	146.01	147.73	145.89	146.83	5,967,290	+1.19(+0.82%)
Aug 16, 2024	144.43	145.99	144.03	145.64	6,951,421	+0.46(+0.32%)
Aug 15, 2024	143.98	145.89	143.87	145.18	6,374,157	+2.11(+1.47%)
Aug 14, 2024	142.79	143.63	141.84	143.07	5,942,612	+0.51(+0.36%)
Aug 13, 2024	142.49	142.95	141.47	142.56	7,881,492	-0.86(-0.60%)
Aug 12, 2024	144.23	145.11	138.14	143.41	8,533,851	+0.03(+0.02%)
Aug 09, 2024	142.61	144.49	141.60	143.38	7,738,744	+0.49(+0.35%)
Aug 08, 2024	141.49	143.22	141.13	142.89	7,613,291	+2.06(+1.46%)
Aug 07, 2024	142.98	144.11	140.71	140.83	8,964,995	-0.81(-0.57%)
Aug 06, 2024	142.89	143.48	141.54	141.65	9,799,617	-1.41(-0.99%)
Aug 05, 2024	143.91	144.16	141.82	143.06	13,184,776	-3.85(-2.62%)
Aug 02, 2024	149.46	150.24	145.39	146.91	13,438,848	-4.03(-2.67%)
Aug 01, 2024	156.95	157.74	150.35	150.93	16,881,538	-7.76(-4.89%)
Jul 31, 2024	159.90	159.90	158.28	158.69	6,277,634	+0.89(+0.56%)
Jul 30, 2024	154.73	158.32	154.70	157.80	5,804,849	+2.94(+1.90%)
Jul 29, 2024	156.50	156.50	153.15	154.87	5,128,620	-1.23(-0.79%)
Jul 26, 2024	155.98	157.28	155.32	156.09	5,291,113	+0.30(+0.19%)
Jul 25, 2024	153.65	156.51	152.91	155.80	5,493,013	+2.44(+1.59%)
Jul 24, 2024	152.98	153.98	151.72	153.35	6,041,201	+0.97(+0.64%)
Jul 23, 2024	154.62	154.86	152.14	152.38	6,307,434	-2.87(-1.85%)
Jul 22, 2024	156.47	158.18	155.12	155.25	5,658,923	-2.14(-1.36%)
Jul 19, 2024	160.68	160.90	156.66	157.39	6,499,707	-2.79(-1.74%)
Jul 18, 2024	159.44	162.46	158.47	160.18	6,651,164	+0.73(+0.46%)
Jul 17, 2024	156.75	159.69	156.54	159.44	7,421,818	+3.42(+2.19%)
Jul 16, 2024	155.27	156.56	154.42	156.02	7,001,131	-0.27(-0.17%)
Jul 15, 2024	155.21	157.75	154.64	156.29	5,724,274	+2.42(+1.57%)
Jul 12, 2024	154.43	154.71	152.85	153.87	6,518,480	+0.33(+0.21%)
Jul 11, 2024	153.28	154.95	152.51	153.54	8,416,904	+0.13(+0.08%)
Jul 10, 2024	150.81	153.72	150.61	153.41	5,477,111	+2.13(+1.41%)
Jul 09, 2024	151.31	153.05	150.66	151.29	5,361,850	-1.34(-0.87%)
Jul 08, 2024	151.62	153.56	151.62	152.62	5,046,228	+0.02(+0.01%)
Jul 05, 2024	154.82	154.82	151.98	152.60	6,252,291	-2.37(-1.53%)
Jul 03, 2024	155.20	155.99	154.83	154.98	3,300,730	-0.04(-0.03%)
Jul 02, 2024	155.94	155.97	153.73	155.01	7,297,479	+0.23(+0.15%)

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.