Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	140.60	142.36	140.12	140.63	247,656	+1.31(+0.94%)
Oct 15, 2024	140.01	140.32	138.18	139.32	230,698	-0.65(-0.46%)
Oct 14, 2024	140.05	140.18	137.21	139.97	118,070	+0.70(+0.50%)
Oct 11, 2024	134.85	139.76	134.85	139.27	276,189	+4.81(+3.58%)
Oct 10, 2024	135.61	136.38	133.49	134.46	189,377	-1.56(-1.15%)
Oct 09, 2024	135.20	137.69	135.00	136.02	213,699	+0.17(+0.13%)
Oct 08, 2024	134.18	136.12	133.21	135.85	245,730	+2.62(+1.97%)
Oct 07, 2024	135.53	136.27	132.62	133.23	287,095	-2.60(-1.91%)
Oct 04, 2024	137.24	137.50	134.12	135.83	289,252	+0.42(+0.31%)
Oct 03, 2024	135.28	135.78	133.79	135.41	356,905	+0.06(+0.04%)
Oct 02, 2024	134.85	137.00	134.68	135.35	309,919	+0.08(+0.06%)
Oct 01, 2024	134.79	137.22	134.22	135.27	314,688	-1.62(-1.18%)
Sep 30, 2024	137.86	138.08	135.30	136.89	417,434	-0.97(-0.70%)
Sep 27, 2024	143.23	143.23	137.24	137.86	326,510	-4.65(-3.26%)
Sep 26, 2024	145.06	146.33	142.28	142.51	216,211	-1.24(-0.86%)
Sep 25, 2024	145.75	146.42	142.69	143.75	153,609	-2.93(-2.00%)
Sep 24, 2024	145.59	147.54	145.45	146.68	190,285	+0.95(+0.65%)
Sep 23, 2024	145.17	145.83	144.18	145.73	147,974	+0.79(+0.54%)
Sep 20, 2024	148.41	148.41	144.40	144.94	463,559	-4.42(-2.96%)
Sep 19, 2024	148.58	151.28	147.88	149.36	382,111	+2.81(+1.92%)
Sep 18, 2024	146.75	149.05	146.34	146.55	329,094	-1.13(-0.76%)
Sep 17, 2024	145.38	147.97	143.90	147.68	286,555	+3.34(+2.31%)
Sep 16, 2024	143.38	144.44	142.09	144.34	96,252	+1.75(+1.23%)
Sep 13, 2024	143.17	144.01	141.67	142.58	234,702	+0.05(+0.04%)
Sep 12, 2024	142.60	142.73	140.05	142.53	288,869	+0.28(+0.20%)
Sep 11, 2024	138.27	142.52	135.33	142.25	247,555	+4.31(+3.12%)
Sep 10, 2024	139.78	139.78	136.18	137.94	305,032	-1.83(-1.31%)
Sep 09, 2024	140.26	141.60	139.63	139.78	255,756	+0.36(+0.26%)
Sep 06, 2024	141.13	142.24	137.90	139.42	117,442	-1.83(-1.30%)
Sep 05, 2024	145.74	146.03	140.40	141.25	267,922	-4.50(-3.09%)
Sep 04, 2024	145.14	146.44	143.21	145.75	234,092	-0.08(-0.05%)
Sep 03, 2024	146.53	146.53	144.54	145.83	227,279	-1.88(-1.28%)
Aug 30, 2024	148.81	148.81	145.74	147.72	222,183	-0.71(-0.48%)
Aug 29, 2024	149.35	149.59	147.62	148.42	252,033	+0.28(+0.19%)
Aug 28, 2024	147.69	149.72	147.40	148.14	226,870	-0.55(-0.37%)
Aug 27, 2024	150.80	150.96	148.66	148.69	218,345	-2.37(-1.57%)
Aug 26, 2024	149.73	152.03	149.04	151.07	173,026	+1.36(+0.91%)
Aug 23, 2024	147.09	150.00	147.09	149.71	205,661	+2.51(+1.71%)
Aug 22, 2024	147.97	148.41	145.90	147.20	238,023	-0.16(-0.11%)
Aug 21, 2024	146.92	148.17	145.95	147.36	276,543	+0.93(+0.63%)
Aug 20, 2024	147.16	147.58	145.36	146.43	317,333	-0.38(-0.26%)
Aug 19, 2024	146.36	148.40	146.06	146.81	175,588	+0.50(+0.34%)
Aug 16, 2024	146.62	148.10	145.88	146.31	106,302	-1.18(-0.80%)
Aug 15, 2024	147.75	149.71	146.68	147.49	212,629	+2.31(+1.59%)
Aug 14, 2024	146.17	146.22	144.47	145.17	116,643	-0.52(-0.36%)
Aug 13, 2024	145.61	145.90	144.22	145.69	105,362	+1.20(+0.83%)
Aug 12, 2024	144.71	144.89	142.96	144.49	124,563	+0.58(+0.40%)
Aug 09, 2024	145.40	145.70	143.02	143.92	139,362	-1.88(-1.29%)
Aug 08, 2024	145.20	146.72	144.17	145.79	165,408	+1.43(+0.99%)
Aug 07, 2024	149.59	149.72	144.18	144.37	139,002	-3.57(-2.41%)
Aug 06, 2024	144.47	149.24	144.43	147.94	114,914	+4.54(+3.16%)
Aug 05, 2024	140.09	145.66	140.09	143.40	174,746	-3.07(-2.10%)
Aug 02, 2024	150.58	150.58	144.59	146.47	139,453	-5.69(-3.74%)

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.