Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	188.45	191.17	186.64	187.95	619,946	+0.95(+0.51%)
Oct 15, 2024	187.41	189.69	186.78	187.00	772,806	-0.48(-0.26%)
Oct 14, 2024	182.34	187.55	181.25	187.48	674,615	+7.03(+3.90%)
Oct 11, 2024	175.93	181.90	175.30	180.45	459,362	+4.52(+2.57%)
Oct 10, 2024	172.90	178.63	172.28	175.93	716,388	-6.07(-3.34%)
Oct 09, 2024	183.01	183.99	180.55	182.00	851,129	-0.08(-0.04%)
Oct 08, 2024	182.00	184.38	179.82	182.08	1,100,358	+0.66(+0.36%)
Oct 07, 2024	170.30	181.71	168.47	181.42	868,417	+9.41(+5.47%)
Oct 04, 2024	174.39	174.51	170.59	172.01	496,811	-0.44(-0.26%)
Oct 03, 2024	171.80	173.36	170.10	172.45	576,571	-0.06(-0.03%)
Oct 02, 2024	172.94	175.47	171.47	172.51	632,849	-2.03(-1.16%)
Oct 01, 2024	176.66	177.12	172.24	174.54	541,674	-1.98(-1.12%)
Sep 30, 2024	173.02	176.71	171.69	176.52	767,277	+2.22(+1.27%)
Sep 27, 2024	175.13	176.24	172.41	174.30	686,536	+0.28(+0.16%)
Sep 26, 2024	172.42	174.78	171.08	174.02	743,908	+3.71(+2.18%)
Sep 25, 2024	174.56	174.56	169.76	170.31	527,940	-4.11(-2.36%)
Sep 24, 2024	174.23	176.39	173.00	174.42	500,811	+0.07(+0.04%)
Sep 23, 2024	175.32	177.99	173.32	174.35	592,484	+0.15(+0.09%)
Sep 20, 2024	177.64	178.62	173.85	174.20	2,203,129	-3.95(-2.22%)
Sep 19, 2024	176.50	179.59	174.68	178.15	810,309	+5.82(+3.38%)
Sep 18, 2024	172.93	176.50	170.50	172.33	632,991	+1.54(+0.90%)
Sep 17, 2024	169.19	171.58	167.61	170.79	956,405	+3.02(+1.80%)
Sep 16, 2024	166.66	168.16	165.13	167.77	586,420	+2.17(+1.31%)
Sep 13, 2024	163.83	166.29	163.34	165.60	493,103	+3.89(+2.41%)
Sep 12, 2024	159.92	162.20	158.23	161.71	501,328	+1.81(+1.13%)
Sep 11, 2024	156.94	160.35	153.42	159.90	648,231	+2.14(+1.36%)
Sep 10, 2024	157.90	158.56	155.37	157.76	635,059	+1.21(+0.77%)
Sep 09, 2024	157.99	158.86	156.13	156.55	901,276	-0.60(-0.38%)
Sep 06, 2024	159.58	162.79	157.10	157.15	689,124	-1.79(-1.13%)
Sep 05, 2024	160.08	161.51	157.33	158.94	717,022	-1.04(-0.65%)
Sep 04, 2024	159.47	161.35	157.71	159.98	610,564	+0.37(+0.23%)
Sep 03, 2024	168.62	169.29	159.27	159.61	774,513	-9.12(-5.41%)
Aug 30, 2024	168.01	168.99	165.57	168.73	751,627	+2.24(+1.35%)
Aug 29, 2024	166.90	168.96	164.26	166.49	487,750	+0.55(+0.33%)
Aug 28, 2024	165.86	166.77	164.44	165.94	595,659	-1.28(-0.77%)
Aug 27, 2024	169.88	171.29	166.04	167.22	486,138	-4.19(-2.44%)
Aug 26, 2024	172.51	174.30	170.51	171.41	620,946	-0.36(-0.21%)
Aug 23, 2024	164.84	171.99	163.67	171.77	665,188	+8.21(+5.02%)
Aug 22, 2024	162.90	164.91	161.86	163.56	597,039	+0.20(+0.12%)
Aug 21, 2024	162.00	163.56	160.73	163.36	495,293	+2.69(+1.67%)
Aug 20, 2024	162.60	164.03	159.90	160.67	455,583	-1.91(-1.17%)
Aug 19, 2024	160.87	163.06	159.99	162.58	549,598	+3.00(+1.88%)
Aug 16, 2024	161.33	162.59	159.05	159.58	551,186	-2.25(-1.39%)
Aug 15, 2024	160.89	163.66	160.34	161.83	717,983	+3.29(+2.08%)
Aug 14, 2024	160.72	161.06	157.35	158.54	993,391	-0.95(-0.60%)
Aug 13, 2024	156.86	160.04	156.51	159.49	759,973	+4.24(+2.73%)
Aug 12, 2024	156.96	157.01	153.00	155.25	902,131	-1.78(-1.13%)
Aug 09, 2024	155.58	157.18	154.57	157.03	752,849	+1.91(+1.23%)
Aug 08, 2024	156.03	157.15	154.25	155.12	825,647	+1.10(+0.71%)
Aug 07, 2024	160.16	163.11	153.47	154.02	961,816	-3.55(-2.25%)
Aug 06, 2024	155.18	163.89	154.35	157.57	1,595,514	-6.78(-4.13%)
Aug 05, 2024	160.13	167.31	157.99	164.35	926,226	-5.33(-3.14%)
Aug 02, 2024	176.22	176.51	169.60	169.68	905,477	-13.14(-7.19%)

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.