Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	149.10	151.00	148.35	150.00	531,103	+2.03(+1.37%)
Aug 22, 2024	148.82	149.19	146.72	147.97	610,597	-0.40(-0.27%)
Aug 21, 2024	148.80	149.51	146.92	148.37	565,657	-1.70(-1.13%)
Aug 20, 2024	153.26	153.73	149.12	150.07	644,315	-3.33(-2.17%)
Aug 19, 2024	153.64	155.88	153.29	153.40	629,969	+0.30(+0.20%)
Aug 16, 2024	153.04	154.87	152.72	153.10	671,234	-1.30(-0.84%)
Aug 15, 2024	153.10	156.12	152.44	154.40	896,010	+1.61(+1.05%)
Aug 14, 2024	152.44	153.50	151.19	152.79	434,561	+0.79(+0.52%)
Aug 13, 2024	152.01	152.74	151.00	152.00	675,843	-1.23(-0.80%)
Aug 12, 2024	152.18	154.57	152.06	153.23	724,320	+2.07(+1.37%)
Aug 09, 2024	152.32	152.90	150.50	151.16	922,432	+0.10(+0.07%)
Aug 08, 2024	148.35	155.51	147.00	151.06	1,755,678	-2.42(-1.58%)
Aug 07, 2024	155.69	157.85	152.99	153.48	816,067	+0.50(+0.33%)
Aug 06, 2024	151.11	154.58	150.43	152.98	661,838	+2.04(+1.35%)
Aug 05, 2024	150.00	152.84	145.53	150.94	1,323,339	-4.93(-3.16%)
Aug 02, 2024	164.72	165.59	155.15	155.87	864,228	-10.72(-6.43%)
Aug 01, 2024	171.83	173.28	165.67	166.59	740,090	-5.07(-2.95%)
Jul 31, 2024	173.06	173.53	171.08	171.66	512,789	+2.31(+1.36%)
Jul 30, 2024	169.29	170.92	169.15	169.35	434,413	+0.06(+0.04%)
Jul 29, 2024	173.26	173.56	168.08	169.29	623,023	-3.33(-1.93%)
Jul 26, 2024	173.24	173.71	170.15	172.62	545,220	-0.19(-0.11%)
Jul 25, 2024	171.04	174.54	170.17	172.81	832,250	+2.03(+1.19%)
Jul 24, 2024	172.48	174.76	170.75	170.78	720,625	-1.52(-0.88%)
Jul 23, 2024	172.83	173.56	170.96	172.30	831,143	-1.55(-0.89%)
Jul 22, 2024	175.55	175.55	172.53	173.85	766,750	-1.70(-0.97%)
Jul 19, 2024	174.99	177.28	173.27	175.55	630,437	+0.21(+0.12%)
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%)

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.