Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	557.01	576.18	555.12	571.34	5,103,712	+15.05(+2.71%)
Oct 15, 2024	552.02	569.70	543.00	556.29	11,937,356	-49.11(-8.11%)
Oct 14, 2024	599.11	608.63	597.38	605.40	2,446,451	+7.35(+1.23%)
Oct 11, 2024	596.49	601.52	596.20	598.05	1,909,738	+0.35(+0.06%)
Oct 10, 2024	595.18	598.95	592.76	597.70	2,143,274	+6.48(+1.10%)
Oct 09, 2024	582.16	592.80	580.61	591.22	2,207,707	+9.64(+1.66%)
Oct 08, 2024	588.06	589.21	579.56	581.58	2,231,109	-1.98(-0.34%)
Oct 07, 2024	588.79	592.44	583.33	583.56	2,590,989	-7.64(-1.29%)
Oct 04, 2024	592.13	596.13	588.44	591.20	2,463,203	-1.55(-0.26%)
Oct 03, 2024	590.61	593.23	584.37	592.75	2,645,851	+0.44(+0.07%)
Oct 02, 2024	604.26	604.52	584.25	592.31	3,667,074	+9.01(+1.54%)
Oct 01, 2024	585.00	588.70	580.76	583.30	2,648,403	-1.38(-0.24%)
Sep 30, 2024	583.50	586.42	578.74	584.68	3,009,741	+2.83(+0.49%)
Sep 27, 2024	577.68	586.71	576.59	581.85	2,986,240	+7.04(+1.22%)
Sep 26, 2024	575.00	576.60	570.91	574.81	2,751,938	-1.50(-0.26%)
Sep 25, 2024	577.87	581.11	573.08	576.31	2,658,870	+1.12(+0.19%)
Sep 24, 2024	570.82	577.31	566.00	575.19	3,188,508	+1.78(+0.31%)
Sep 23, 2024	576.49	579.43	572.00	573.41	2,386,791	-1.59(-0.28%)
Sep 20, 2024	571.70	578.84	569.65	575.00	5,399,351	-2.07(-0.36%)
Sep 19, 2024	583.72	584.83	574.58	577.07	2,945,415	-3.58(-0.62%)
Sep 18, 2024	576.86	584.52	572.31	580.65	2,989,745	+2.69(+0.47%)
Sep 17, 2024	586.01	586.72	576.39	577.96	3,415,784	-11.18(-1.90%)
Sep 16, 2024	595.00	598.79	587.76	589.14	2,548,646	-3.08(-0.52%)
Sep 13, 2024	588.99	595.57	585.15	592.22	2,249,955	+5.88(+1.00%)
Sep 12, 2024	586.45	588.42	581.15	586.34	3,407,876	-1.33(-0.23%)
Sep 11, 2024	587.06	589.31	576.92	587.67	3,576,357	-9.25(-1.55%)
Sep 10, 2024	593.11	602.66	589.06	596.91	2,873,638	+4.91(+0.83%)
Sep 09, 2024	596.21	597.36	573.24	592.00	3,423,150	-2.77(-0.47%)
Sep 06, 2024	593.76	598.49	590.17	594.77	2,936,747	+1.38(+0.23%)
Sep 05, 2024	602.05	603.86	587.59	593.39	2,152,511	-8.66(-1.44%)
Sep 04, 2024	597.88	605.79	595.77	602.04	2,945,506	+5.48(+0.92%)
Sep 03, 2024	590.43	598.54	589.73	596.57	3,184,629	+8.45(+1.44%)
Aug 30, 2024	587.91	591.16	584.52	588.12	2,955,148	-1.37(-0.23%)
Aug 29, 2024	588.59	590.52	582.30	589.48	1,960,285	+3.02(+0.51%)
Aug 28, 2024	586.93	590.75	581.81	586.46	1,662,768	+1.19(+0.20%)
Aug 27, 2024	587.39	590.25	581.72	585.27	1,587,875	+0.22(+0.04%)
Aug 26, 2024	585.97	590.00	583.67	585.05	1,806,490	+2.61(+0.45%)
Aug 23, 2024	578.95	583.14	576.41	582.45	2,384,844	+5.77(+1.00%)
Aug 22, 2024	577.20	580.89	568.60	576.67	2,290,186	+0.65(+0.11%)
Aug 21, 2024	579.46	581.33	575.39	576.03	3,256,465	-2.57(-0.44%)
Aug 20, 2024	577.80	581.75	573.47	578.60	1,683,420	+1.86(+0.32%)
Aug 19, 2024	576.04	581.24	575.03	576.74	1,854,483	+1.10(+0.19%)
Aug 16, 2024	578.87	579.60	572.07	575.64	2,738,617	-1.92(-0.33%)
Aug 15, 2024	577.62	581.28	571.48	577.56	2,761,575	-0.06(-0.01%)
Aug 14, 2024	573.21	579.06	571.24	577.62	2,352,874	+5.41(+0.95%)
Aug 13, 2024	567.98	573.70	566.99	572.21	2,378,094	+8.92(+1.58%)
Aug 12, 2024	560.33	566.99	559.07	563.29	2,541,555	+6.51(+1.17%)
Aug 09, 2024	562.54	563.93	555.66	556.79	2,987,392	-7.45(-1.32%)
Aug 08, 2024	562.38	570.43	562.38	564.24	2,871,395	+0.16(+0.03%)
Aug 07, 2024	564.61	569.63	555.06	564.08	4,336,069	-2.26(-0.40%)
Aug 06, 2024	566.20	575.48	560.54	566.34	3,227,820	-1.60(-0.28%)
Aug 05, 2024	580.06	584.75	564.76	567.95	4,603,971	-19.80(-3.37%)
Aug 02, 2024	580.27	589.45	573.22	587.75	5,118,662	+17.00(+2.98%)

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.