Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	569.90	571.41	565.26	569.27	629,918	+5.29(+0.94%)
Oct 03, 2024	562.90	565.02	559.64	563.98	771,445	-1.49(-0.26%)
Oct 02, 2024	563.32	567.86	561.84	565.47	599,581	+0.48(+0.08%)
Oct 01, 2024	568.44	569.00	560.77	564.99	982,963	-4.67(-0.82%)
Sep 30, 2024	567.80	570.46	564.35	569.66	734,595	+0.48(+0.08%)
Sep 27, 2024	572.19	574.28	566.89	569.18	817,145	+0.85(+0.15%)
Sep 26, 2024	568.80	572.19	566.60	568.33	543,762	+4.68(+0.83%)
Sep 25, 2024	570.00	570.15	562.71	563.65	497,903	-5.65(-0.99%)
Sep 24, 2024	570.42	572.22	568.31	569.30	575,586	-0.15(-0.03%)
Sep 23, 2024	568.95	570.49	566.39	569.45	1,208,088	+2.93(+0.52%)
Sep 20, 2024	568.81	568.81	563.99	566.52	1,056,017	-3.89(-0.68%)
Sep 19, 2024	571.59	571.59	565.43	570.41	745,532	+9.59(+1.71%)
Sep 18, 2024	560.73	570.04	558.94	560.82	968,933	+0.29(+0.05%)
Sep 17, 2024	560.58	564.08	558.15	560.53	504,738	+2.90(+0.52%)
Sep 16, 2024	554.85	558.11	553.92	557.63	1,046,265	+3.80(+0.69%)
Sep 13, 2024	548.77	554.35	548.12	553.83	682,011	+9.49(+1.74%)
Sep 12, 2024	541.00	545.39	537.65	544.34	423,368	+4.64(+0.86%)
Sep 11, 2024	536.51	540.31	527.84	539.70	531,970	+2.07(+0.39%)
Sep 10, 2024	539.63	539.63	533.36	537.62	480,451	-1.18(-0.22%)
Sep 09, 2024	537.73	542.18	536.94	538.80	567,301	+2.40(+0.45%)
Sep 06, 2024	544.68	547.17	535.39	536.40	973,302	-7.28(-1.34%)
Sep 05, 2024	547.88	548.48	541.99	543.68	686,460	-3.73(-0.68%)
Sep 04, 2024	547.52	551.40	545.89	547.41	532,128	-1.65(-0.30%)
Sep 03, 2024	559.48	561.76	547.29	549.05	827,814	-14.62(-2.59%)
Aug 30, 2024	561.36	563.87	556.51	563.67	638,613	+4.10(+0.73%)
Aug 29, 2024	560.72	564.22	556.19	559.57	545,128	+1.85(+0.33%)
Aug 28, 2024	558.82	560.53	555.19	557.72	522,735	-2.86(-0.51%)
Aug 27, 2024	559.65	561.41	558.17	560.58	485,166	-2.01(-0.36%)
Aug 26, 2024	567.56	568.45	562.13	562.59	391,524	-1.94(-0.34%)
Aug 23, 2024	556.29	565.91	555.24	564.54	963,544	+11.98(+2.17%)
Aug 22, 2024	556.17	558.03	551.49	552.56	380,696	-3.27(-0.59%)
Aug 21, 2024	552.03	556.18	550.31	555.83	543,444	+6.59(+1.20%)
Aug 20, 2024	553.60	554.02	547.88	549.24	333,685	-4.70(-0.85%)
Aug 19, 2024	549.81	553.94	549.67	553.94	475,487	+5.05(+0.92%)
Aug 16, 2024	546.90	551.00	546.38	548.89	300,430	+0.33(+0.06%)
Aug 15, 2024	546.72	550.31	544.80	548.56	683,814	+10.54(+1.96%)
Aug 14, 2024	540.00	540.96	536.10	538.02	390,700	-0.56(-0.10%)
Aug 13, 2024	534.72	539.30	532.17	538.58	524,077	+7.22(+1.36%)
Aug 12, 2024	536.09	536.24	530.34	531.36	385,584	-3.20(-0.60%)
Aug 09, 2024	535.37	536.29	531.07	534.56	698,335	-0.72(-0.13%)
Aug 08, 2024	528.80	535.39	526.45	535.28	666,075	+11.46(+2.19%)
Aug 07, 2024	534.73	536.88	523.23	523.83	863,169	-3.77(-0.71%)
Aug 06, 2024	523.29	534.26	519.35	527.59	1,456,116	+5.27(+1.01%)
Aug 05, 2024	511.98	529.05	510.49	522.33	1,520,998	-13.93(-2.60%)
Aug 02, 2024	539.81	540.67	530.75	536.26	2,062,880	-15.60(-2.83%)

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.