Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	124.31	124.31	123.38	123.59	589,274	-0.37(-0.30%)
Sep 12, 2024	123.20	124.00	122.98	123.96	533,989	+0.68(+0.55%)
Sep 11, 2024	121.85	123.54	120.79	123.28	528,035	+1.01(+0.83%)
Sep 10, 2024	122.81	122.81	121.06	122.27	697,804	-0.71(-0.58%)
Sep 09, 2024	121.29	123.19	121.27	122.98	737,216	+2.05(+1.70%)
Sep 06, 2024	121.84	122.31	119.94	120.93	759,529	-0.56(-0.46%)
Sep 05, 2024	122.51	122.91	121.11	121.49	464,131	-0.59(-0.48%)
Sep 04, 2024	120.68	122.28	120.37	122.08	713,023	+1.24(+1.03%)
Sep 03, 2024	120.17	121.22	120.03	120.84	855,044	+0.06(+0.05%)
Aug 30, 2024	119.22	121.12	119.15	120.78	955,575	+1.58(+1.33%)
Aug 29, 2024	119.81	120.68	119.02	119.20	908,622	+0.36(+0.30%)
Aug 28, 2024	117.25	119.92	116.90	118.84	1,523,481	+2.44(+2.10%)
Aug 27, 2024	115.82	116.64	115.70	116.40	710,110	+0.72(+0.62%)
Aug 26, 2024	115.77	116.30	115.49	115.68	531,549	+0.16(+0.14%)
Aug 23, 2024	113.95	116.56	113.91	115.52	995,417	+2.18(+1.92%)
Aug 22, 2024	112.98	113.51	112.55	113.34	790,377	+0.40(+0.35%)
Aug 21, 2024	112.58	113.24	112.55	112.94	656,972	+0.36(+0.32%)
Aug 20, 2024	112.74	112.74	112.14	112.58	555,973	-0.20(-0.18%)
Aug 19, 2024	111.87	113.11	111.87	112.78	4,058,836	+0.97(+0.87%)
Aug 16, 2024	110.85	111.86	110.85	111.81	729,376	+1.10(+0.99%)
Aug 15, 2024	111.00	111.44	110.60	110.71	722,984	+0.34(+0.31%)
Aug 14, 2024	109.48	110.52	109.45	110.37	601,032	+0.89(+0.81%)
Aug 13, 2024	108.89	109.53	108.52	109.48	637,053	+1.22(+1.13%)
Aug 12, 2024	109.22	109.22	108.10	108.26	1,138,933	-0.87(-0.80%)
Aug 09, 2024	108.95	109.17	108.24	109.13	1,726,914	+0.40(+0.37%)
Aug 08, 2024	107.69	109.50	107.61	108.73	1,920,705	+1.35(+1.26%)
Aug 07, 2024	108.18	108.33	106.35	107.38	979,923	+0.16(+0.15%)
Aug 06, 2024	105.75	107.57	105.31	107.22	888,903	+1.57(+1.49%)
Aug 05, 2024	103.00	106.07	102.89	105.65	788,251	-1.81(-1.68%)
Aug 02, 2024	108.50	108.94	107.06	107.46	681,685	-2.41(-2.19%)
Aug 01, 2024	111.64	111.90	109.15	109.87	771,359	-1.87(-1.67%)
Jul 31, 2024	111.42	112.52	111.19	111.74	434,535	+0.60(+0.54%)
Jul 30, 2024	110.42	111.94	110.28	111.14	722,700	+0.92(+0.83%)
Jul 29, 2024	110.63	110.90	109.98	110.22	448,613	-0.45(-0.41%)
Jul 26, 2024	109.78	111.02	109.65	110.67	667,352	+1.08(+0.99%)
Jul 25, 2024	108.83	110.10	108.62	109.59	1,688,030	+0.31(+0.28%)
Jul 24, 2024	109.30	109.79	108.75	109.28	2,328,921	-0.20(-0.18%)
Jul 23, 2024	110.78	110.78	109.39	109.48	3,566,867	-1.08(-0.98%)
Jul 22, 2024	110.61	110.97	109.99	110.56	1,229,556	+0.47(+0.42%)
Jul 19, 2024	110.82	111.62	109.92	110.09	1,739,594	-0.94(-0.85%)
Jul 18, 2024	111.00	111.58	110.53	111.03	798,812	+0.07(+0.06%)
Jul 17, 2024	109.12	111.23	108.98	110.97	635,375	+1.46(+1.33%)
Jul 16, 2024	109.79	109.92	109.15	109.51	671,600	-0.27(-0.24%)
Jul 15, 2024	110.29	110.36	109.58	109.78	682,559	-0.40(-0.36%)
Jul 12, 2024	109.51	110.45	109.29	110.17	744,659	+0.93(+0.85%)
Jul 11, 2024	110.20	110.36	109.24	109.24	681,896	-0.49(-0.44%)
Jul 10, 2024	108.89	109.78	108.63	109.73	2,776,640	+1.16(+1.07%)
Jul 09, 2024	107.99	109.24	107.75	108.57	2,265,314	+0.40(+0.37%)
Jul 08, 2024	107.98	108.43	107.77	108.17	2,214,494	+0.39(+0.36%)
Jul 05, 2024	108.97	109.18	107.75	107.78	836,360	-0.22(-0.20%)
Jul 03, 2024	107.18	108.58	106.94	108.00	478,163	+1.49(+1.40%)
Jul 02, 2024	105.01	106.67	104.94	106.52	721,013	+1.53(+1.45%)

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.