Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	173.37	174.54	172.80	174.08	3,917,988	+0.61(+0.35%)
Sep 12, 2024	173.90	174.61	172.44	173.47	4,838,956	-0.45(-0.26%)
Sep 11, 2024	176.60	177.00	173.63	173.92	6,827,873	-3.87(-2.18%)
Sep 10, 2024	175.91	177.94	175.91	177.79	6,395,953	+1.73(+0.98%)
Sep 09, 2024	175.54	176.84	174.66	176.06	6,449,512	+0.47(+0.27%)
Sep 06, 2024	175.76	177.04	175.34	175.59	5,785,768	+0.12(+0.07%)
Sep 05, 2024	175.99	176.55	174.67	175.47	6,061,903	-0.43(-0.24%)
Sep 04, 2024	173.63	176.00	173.63	175.90	7,517,356	+1.38(+0.79%)
Sep 03, 2024	171.03	175.00	170.99	174.52	10,101,351	+2.98(+1.74%)
Aug 30, 2024	170.16	171.88	169.69	171.54	7,301,620	+1.51(+0.89%)
Aug 29, 2024	169.75	170.60	168.94	170.03	4,412,225	+0.97(+0.57%)
Aug 28, 2024	169.42	171.20	168.58	169.06	5,644,891	-0.19(-0.11%)
Aug 27, 2024	170.83	171.10	169.08	169.25	4,473,482	-1.10(-0.65%)
Aug 26, 2024	168.70	170.97	168.69	170.35	6,472,414	+1.18(+0.70%)
Aug 23, 2024	170.05	170.11	168.25	169.17	4,771,420	-0.98(-0.58%)
Aug 22, 2024	170.88	171.24	169.14	170.15	4,097,324	-0.01(-0.01%)
Aug 21, 2024	170.19	171.89	169.60	170.16	4,082,021	-0.25(-0.15%)
Aug 20, 2024	168.77	170.56	168.11	170.41	4,513,585	+1.99(+1.18%)
Aug 19, 2024	168.18	169.24	168.17	168.42	3,885,314	+0.53(+0.32%)
Aug 16, 2024	167.82	168.35	166.80	167.89	5,641,027	-0.03(-0.02%)
Aug 15, 2024	169.46	169.68	166.75	167.92	9,491,600	-0.88(-0.52%)
Aug 14, 2024	166.50	169.47	165.82	168.80	5,478,071	+1.51(+0.90%)
Aug 13, 2024	167.34	167.80	166.46	167.29	3,769,827	+0.48(+0.29%)
Aug 12, 2024	169.40	169.65	166.20	166.81	7,207,112	-3.73(-2.19%)
Aug 09, 2024	170.12	171.26	169.65	170.54	5,377,398	-0.33(-0.19%)
Aug 08, 2024	169.42	171.56	169.00	170.87	6,386,876	+0.85(+0.50%)
Aug 07, 2024	168.57	171.72	168.01	170.02	8,385,415	+1.93(+1.15%)
Aug 06, 2024	167.90	170.33	167.85	168.09	7,454,631	+0.03(+0.02%)
Aug 05, 2024	170.88	170.88	166.67	168.06	10,338,527	-2.02(-1.19%)
Aug 02, 2024	167.44	170.35	165.15	170.08	11,914,818	+4.39(+2.65%)
Aug 01, 2024	160.88	166.31	160.68	165.69	12,536,827	+4.93(+3.07%)
Jul 31, 2024	160.81	162.86	159.21	160.76	9,660,638	-0.94(-0.58%)
Jul 30, 2024	161.79	162.38	158.04	161.70	15,748,120	-8.23(-4.84%)
Jul 29, 2024	168.85	170.54	168.11	169.93	6,796,125	+0.82(+0.48%)
Jul 26, 2024	167.25	169.32	167.03	169.11	5,581,577	+2.21(+1.32%)
Jul 25, 2024	168.32	170.09	166.87	166.90	7,338,506	-1.10(-0.65%)
Jul 24, 2024	166.32	168.28	165.57	168.00	6,085,655	+1.38(+0.83%)
Jul 23, 2024	168.11	168.42	166.32	166.62	4,863,378	-1.63(-0.97%)
Jul 22, 2024	167.93	168.70	167.70	168.25	6,382,943	+0.29(+0.17%)
Jul 19, 2024	167.97	169.03	167.13	167.96	6,597,113	+0.53(+0.31%)
Jul 18, 2024	167.79	169.90	167.27	167.43	5,961,883	-0.99(-0.59%)
Jul 17, 2024	166.75	169.15	166.33	168.43	8,030,338	+2.47(+1.49%)
Jul 16, 2024	163.92	166.07	163.63	165.95	6,416,203	+2.36(+1.44%)
Jul 15, 2024	165.47	165.62	163.48	163.60	5,787,043	-2.02(-1.22%)
Jul 12, 2024	165.23	166.64	165.03	165.61	4,712,819	+1.06(+0.65%)
Jul 11, 2024	165.31	165.63	163.79	164.55	5,866,555	-1.25(-0.76%)
Jul 10, 2024	164.91	165.92	164.55	165.80	5,067,368	+1.13(+0.69%)
Jul 09, 2024	165.63	165.76	164.15	164.67	4,419,573	-0.85(-0.52%)
Jul 08, 2024	164.96	165.68	164.63	165.52	5,175,364	+1.30(+0.79%)
Jul 05, 2024	163.03	164.63	162.52	164.22	6,548,399	+1.37(+0.84%)
Jul 03, 2024	162.23	163.23	162.00	162.85	2,998,388	-0.07(-0.04%)
Jul 02, 2024	161.61	163.06	160.74	162.92	5,481,973	+1.17(+0.73%)

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.