Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	127.70	129.71	127.01	128.20	242,181	+0.59(+0.46%)
Oct 15, 2024	129.90	130.36	127.54	127.61	292,004	-2.43(-1.87%)
Oct 14, 2024	127.15	130.22	126.71	130.04	903,956	+3.14(+2.47%)
Oct 11, 2024	128.30	130.31	126.69	126.90	583,249	-1.34(-1.04%)
Oct 10, 2024	127.82	128.45	126.78	128.24	454,687	-1.34(-1.03%)
Oct 09, 2024	128.99	130.63	128.34	129.58	331,935	+0.31(+0.24%)
Oct 08, 2024	127.53	130.29	127.44	129.27	298,325	+2.85(+2.25%)
Oct 07, 2024	130.06	130.82	126.18	126.42	417,559	-4.56(-3.48%)
Oct 04, 2024	128.86	131.64	128.48	130.98	397,879	+4.18(+3.30%)
Oct 03, 2024	128.05	128.54	125.95	126.80	311,667	-1.67(-1.30%)
Oct 02, 2024	125.86	129.52	125.60	128.47	384,586	+1.92(+1.52%)
Oct 01, 2024	129.85	130.11	124.91	126.55	343,374	-3.73(-2.86%)
Sep 30, 2024	128.29	130.31	127.39	130.28	363,182	+1.99(+1.55%)
Sep 27, 2024	127.95	129.11	126.75	128.29	344,719	+0.81(+0.64%)
Sep 26, 2024	127.11	127.56	125.81	127.48	234,464	+1.19(+0.94%)
Sep 25, 2024	128.00	128.09	125.97	126.29	350,681	-1.43(-1.12%)
Sep 24, 2024	127.58	128.14	125.18	127.72	553,302	-0.26(-0.20%)
Sep 23, 2024	127.79	130.21	127.25	127.98	509,808	+0.20(+0.16%)
Sep 20, 2024	131.45	132.29	127.48	127.78	1,633,529	-2.29(-1.76%)
Sep 19, 2024	124.93	130.27	123.89	130.07	749,533	+7.76(+6.34%)
Sep 18, 2024	121.13	125.06	120.37	122.31	392,978	+0.73(+0.60%)
Sep 17, 2024	124.51	125.61	119.54	121.58	1,127,989	-2.69(-2.16%)
Sep 16, 2024	125.96	126.85	123.67	124.27	349,955	-2.01(-1.59%)
Sep 13, 2024	126.76	128.63	125.97	126.28	339,896	+0.01(+0.01%)
Sep 12, 2024	125.42	127.47	123.01	126.27	539,033	+0.77(+0.61%)
Sep 11, 2024	124.78	126.13	123.93	125.50	515,311	-0.24(-0.19%)
Sep 10, 2024	129.69	130.84	124.01	125.74	661,648	-3.66(-2.83%)
Sep 09, 2024	129.04	131.64	128.71	129.40	448,669	+0.12(+0.09%)
Sep 06, 2024	128.31	129.90	125.68	129.28	719,359	+0.93(+0.72%)
Sep 05, 2024	130.68	131.20	126.14	128.35	624,136	-2.46(-1.88%)
Sep 04, 2024	133.00	133.57	130.73	130.81	385,439	-2.19(-1.65%)
Sep 03, 2024	135.63	136.60	131.99	133.00	626,188	-0.89(-0.66%)
Aug 30, 2024	132.95	134.02	131.74	133.89	448,813	+1.30(+0.98%)
Aug 29, 2024	136.00	136.33	132.52	132.59	594,382	-2.80(-2.07%)
Aug 28, 2024	135.48	136.36	134.72	135.39	322,286	+0.13(+0.10%)
Aug 27, 2024	132.85	135.63	132.10	135.26	407,362	+1.85(+1.39%)
Aug 26, 2024	133.06	134.51	131.92	133.41	456,110	+0.52(+0.39%)
Aug 23, 2024	130.66	133.34	130.02	132.89	412,785	+2.83(+2.18%)
Aug 22, 2024	130.00	131.31	129.15	130.06	474,929	+0.06(+0.05%)
Aug 21, 2024	125.31	130.13	123.58	130.00	718,480	+5.31(+4.26%)
Aug 20, 2024	126.67	127.67	124.00	124.69	316,514	-1.81(-1.43%)
Aug 19, 2024	127.06	128.51	125.95	126.50	403,954	-0.93(-0.73%)
Aug 16, 2024	125.16	128.41	125.16	127.43	360,835	+2.27(+1.81%)
Aug 15, 2024	124.12	127.51	123.20	125.16	487,669	+3.33(+2.73%)
Aug 14, 2024	121.75	122.29	119.68	121.83	315,760	+0.45(+0.37%)
Aug 13, 2024	121.66	122.36	120.23	121.38	349,616	-0.10(-0.08%)
Aug 12, 2024	121.27	123.05	120.95	121.48	329,149	-0.14(-0.12%)
Aug 09, 2024	120.72	123.02	119.83	121.62	532,206	+1.16(+0.96%)
Aug 08, 2024	117.21	122.52	116.19	120.46	631,334	+4.53(+3.91%)
Aug 07, 2024	117.19	118.02	114.43	115.93	639,096	-0.80(-0.69%)
Aug 06, 2024	114.55	118.52	113.54	116.73	627,246	+3.11(+2.74%)
Aug 05, 2024	112.04	114.85	110.12	113.62	856,647	-2.41(-2.08%)
Aug 02, 2024	113.50	116.32	111.61	116.03	690,538	-1.58(-1.34%)

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.