Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	141.02	141.26	137.35	140.04	961,101	+1.13(+0.81%)
Oct 03, 2024	134.42	139.05	134.42	138.91	1,665,112	+3.83(+2.84%)
Oct 02, 2024	132.07	135.58	130.97	135.08	1,416,997	+3.01(+2.28%)
Oct 01, 2024	130.93	132.19	129.66	132.07	1,215,762	+1.17(+0.89%)
Sep 30, 2024	131.18	132.23	128.71	130.90	1,591,580	+0.97(+0.74%)
Sep 27, 2024	129.45	130.59	128.60	129.93	721,160	+0.77(+0.59%)
Sep 26, 2024	129.44	130.18	128.50	129.16	809,538	+0.44(+0.34%)
Sep 25, 2024	126.45	128.78	126.04	128.72	1,276,252	+3.02(+2.41%)
Sep 24, 2024	123.98	125.81	123.98	125.70	773,750	+1.78(+1.44%)
Sep 23, 2024	124.48	125.20	123.57	123.92	946,672	-0.26(-0.21%)
Sep 20, 2024	124.05	124.24	123.29	124.18	953,606	-0.68(-0.55%)
Sep 19, 2024	123.02	125.34	121.84	124.86	1,184,048	+3.27(+2.69%)
Sep 18, 2024	121.71	121.97	119.57	121.59	924,749	+0.50(+0.41%)
Sep 17, 2024	121.14	122.60	120.55	121.09	744,658	+0.12(+0.10%)
Sep 16, 2024	120.94	121.21	119.27	120.96	606,303	+0.69(+0.58%)
Sep 13, 2024	119.47	121.21	119.46	120.27	553,369	+1.22(+1.02%)
Sep 12, 2024	118.67	119.09	117.64	119.05	563,336	+0.47(+0.39%)
Sep 11, 2024	119.12	119.20	116.77	118.58	1,042,065	-1.00(-0.84%)
Sep 10, 2024	121.02	121.02	119.22	119.58	589,676	-1.17(-0.97%)
Sep 09, 2024	119.09	121.49	118.74	120.75	925,528	+2.20(+1.85%)
Sep 06, 2024	120.44	121.48	118.42	118.56	710,526	-1.70(-1.41%)
Sep 05, 2024	123.10	123.50	120.12	120.25	811,816	-2.41(-1.97%)
Sep 04, 2024	122.55	123.29	121.93	122.67	636,784	-0.27(-0.22%)
Sep 03, 2024	125.54	126.05	122.39	122.93	1,462,659	-3.12(-2.47%)
Aug 30, 2024	125.58	126.29	124.44	126.05	994,417	+0.73(+0.59%)
Aug 29, 2024	125.50	126.21	124.99	125.31	634,155	+0.47(+0.37%)
Aug 28, 2024	125.31	125.74	124.31	124.84	461,254	-0.45(-0.36%)
Aug 27, 2024	125.29	125.56	124.82	125.30	420,728	-0.05(-0.04%)
Aug 26, 2024	125.16	126.82	124.97	125.35	675,070	+0.87(+0.70%)
Aug 23, 2024	124.74	125.27	123.82	124.48	608,263	+0.32(+0.26%)
Aug 22, 2024	123.92	124.73	123.42	124.16	472,426	+0.15(+0.12%)
Aug 21, 2024	123.68	124.12	123.27	124.01	510,350	+0.82(+0.66%)
Aug 20, 2024	123.38	123.86	122.45	123.19	649,032	-0.49(-0.40%)
Aug 19, 2024	122.89	124.00	122.70	123.68	602,019	+0.95(+0.78%)
Aug 16, 2024	122.32	123.33	122.24	122.73	688,352	+0.23(+0.19%)
Aug 15, 2024	122.17	122.98	121.61	122.50	673,519	+1.37(+1.13%)
Aug 14, 2024	120.33	121.77	119.43	121.13	979,975	+0.78(+0.65%)
Aug 13, 2024	120.24	120.91	119.38	120.34	985,983	+0.47(+0.39%)
Aug 12, 2024	120.12	120.33	118.90	119.88	795,736	-0.01(-0.01%)
Aug 09, 2024	118.92	120.48	117.96	119.88	1,207,572	+1.04(+0.87%)
Aug 08, 2024	117.13	119.75	116.72	118.85	1,731,665	+2.37(+2.04%)
Aug 07, 2024	117.74	119.22	116.43	116.47	1,288,710	-1.06(-0.90%)
Aug 06, 2024	117.08	119.65	114.92	117.54	1,054,461	+0.47(+0.40%)
Aug 05, 2024	116.21	118.16	115.19	117.07	1,225,006	-1.76(-1.48%)
Aug 02, 2024	120.43	120.43	118.09	118.83	713,684	-2.11(-1.74%)

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.