Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024	175.73	177.95	175.15	175.34	456,117	-1.22(-0.69%)
Jul 17, 2024	177.77	181.17	176.05	176.56	590,210	-0.42(-0.24%)
Jul 16, 2024	175.34	177.58	174.34	176.98	518,869	+0.95(+0.54%)
Jul 15, 2024	173.10	177.46	172.38	176.03	767,135	+4.04(+2.35%)
Jul 12, 2024	172.46	172.46	169.47	171.99	976,112	+0.80(+0.47%)
Jul 11, 2024	168.97	171.80	168.22	171.19	510,227	+2.42(+1.43%)
Jul 10, 2024	167.99	169.11	167.26	168.77	384,055	+0.78(+0.46%)
Jul 09, 2024	169.02	170.99	167.75	167.99	723,347	-1.75(-1.03%)
Jul 08, 2024	169.42	170.74	167.77	169.74	641,459	+0.24(+0.14%)
Jul 05, 2024	173.29	173.60	168.50	169.50	939,355	-4.12(-2.37%)
Jul 03, 2024	171.39	173.90	171.00	173.62	536,556	+2.73(+1.60%)
Jul 02, 2024	171.01	173.19	170.21	170.89	1,176,073	+1.23(+0.72%)
Jul 01, 2024	168.51	170.62	166.58	169.66	1,067,340	+1.98(+1.18%)
Jun 28, 2024	169.04	169.04	165.95	167.68	9,375,527	+0.55(+0.33%)
Jun 27, 2024	166.25	167.39	164.02	167.13	980,846	+1.82(+1.10%)
Jun 26, 2024	168.13	168.62	165.22	165.31	668,025	-3.56(-2.11%)
Jun 25, 2024	168.97	169.43	166.11	168.87	1,159,951	-0.03(-0.02%)
Jun 24, 2024	165.10	169.65	165.06	168.90	1,091,924	+4.41(+2.68%)
Jun 21, 2024	167.39	168.08	163.78	164.49	1,519,734	-2.35(-1.41%)
Jun 20, 2024	166.87	169.10	165.73	166.84	1,273,736	+0.09(+0.05%)
Jun 18, 2024	163.36	167.19	163.15	166.75	1,183,801	+4.06(+2.50%)
Jun 17, 2024	163.34	163.34	160.02	162.69	1,003,140	+0.27(+0.17%)
Jun 14, 2024	165.17	165.59	162.12	162.42	800,696	-3.44(-2.07%)
Jun 13, 2024	169.95	169.95	165.24	165.86	1,079,413	-5.46(-3.19%)
Jun 12, 2024	174.37	174.75	169.34	171.32	940,747	-1.64(-0.95%)
Jun 11, 2024	172.01	174.06	171.49	172.96	1,207,524	-0.33(-0.19%)
Jun 10, 2024	169.84	174.38	168.96	173.29	1,134,036	+4.33(+2.56%)
Jun 07, 2024	166.85	169.47	166.05	168.96	1,617,470	+1.00(+0.60%)
Jun 06, 2024	170.02	170.78	167.79	167.96	1,683,925	-2.14(-1.26%)
Jun 05, 2024	173.93	173.93	169.66	170.10	1,693,604	-2.93(-1.69%)
Jun 04, 2024	175.58	175.64	172.02	173.03	5,216,392	-3.73(-2.11%)
Jun 03, 2024	186.81	188.02	175.18	176.76	2,550,963	-8.65(-4.67%)
May 31, 2024	180.47	185.89	179.01	185.41	5,212,031	+5.20(+2.89%)
May 30, 2024	179.41	182.60	178.97	180.21	5,881,005	+0.81(+0.45%)
May 29, 2024	182.37	184.28	177.21	179.40	1,504,374	-3.67(-2.00%)
May 28, 2024	180.41	184.02	180.41	183.07	1,294,348	+3.31(+1.84%)
May 24, 2024	178.14	179.97	177.53	179.76	862,534	+3.12(+1.77%)
May 23, 2024	178.97	181.18	175.28	176.64	738,826	-1.04(-0.59%)
May 22, 2024	180.20	180.32	175.30	177.68	592,154	-2.71(-1.50%)
May 21, 2024	178.81	181.95	178.81	180.39	776,729	+1.48(+0.83%)
May 20, 2024	178.35	179.79	178.00	178.91	666,359	+1.24(+0.70%)
May 17, 2024	177.22	178.59	176.33	177.67	805,238	+1.59(+0.90%)
May 16, 2024	179.39	179.70	175.99	176.08	758,096	-3.25(-1.81%)
May 15, 2024	179.42	179.89	176.36	179.32	605,907	-0.10(-0.06%)
May 14, 2024	179.08	179.69	176.81	179.42	783,426	+1.25(+0.70%)
May 13, 2024	177.80	178.38	175.97	178.17	631,802	+1.58(+0.90%)
May 10, 2024	179.05	179.36	176.16	176.59	484,008	-2.05(-1.15%)
May 09, 2024	178.13	179.40	176.98	178.63	525,793	+1.33(+0.75%)
May 08, 2024	177.34	180.00	175.56	177.31	996,862	+1.52(+0.86%)
May 07, 2024	175.85	177.60	175.22	175.79	735,806	+0.34(+0.20%)
May 06, 2024	174.76	177.54	174.42	175.45	549,203	+2.31(+1.34%)
May 03, 2024	172.46	173.77	171.44	173.13	680,238	+0.68(+0.39%)
May 02, 2024	172.98	174.43	171.79	172.46	653,712	+1.10(+0.64%)

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.