Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	110.37	112.13	110.31	111.71	41,793	+0.87(+0.78%)
Nov 21, 2024	110.39	111.08	109.64	110.84	33,566	-2.29(-2.02%)
Nov 20, 2024	113.18	113.26	111.59	113.13	35,333	+0.19(+0.17%)
Nov 19, 2024	111.40	113.18	111.28	112.94	40,585	-0.58(-0.51%)
Nov 18, 2024	112.67	114.30	112.63	113.52	53,501	+0.33(+0.29%)
Nov 15, 2024	114.52	114.58	112.95	113.19	47,426	-1.06(-0.93%)
Nov 14, 2024	114.90	115.68	114.24	114.25	44,162	-0.08(-0.07%)
Nov 13, 2024	114.72	115.20	113.35	114.33	47,950	-1.62(-1.40%)
Nov 12, 2024	116.64	116.76	114.65	115.95	34,775	-2.59(-2.18%)
Nov 11, 2024	119.47	119.91	118.19	118.54	30,452	+1.14(+0.97%)
Nov 08, 2024	117.86	117.91	116.56	117.40	42,890	-3.06(-2.54%)
Nov 07, 2024	120.36	121.12	119.79	120.46	42,972	+5.84(+5.10%)
Nov 06, 2024	114.45	114.88	113.55	114.62	32,809	-5.89(-4.89%)
Nov 05, 2024	119.75	121.10	119.71	120.51	76,639	+0.62(+0.52%)
Nov 04, 2024	119.96	120.57	119.52	119.89	30,765	-1.21(-1.00%)
Nov 01, 2024	119.98	121.21	119.88	121.10	29,155	+1.56(+1.31%)
Oct 31, 2024	118.84	119.55	117.05	119.54	31,828	-0.51(-0.42%)
Oct 30, 2024	119.02	120.35	118.81	120.05	60,790	+0.59(+0.49%)
Oct 29, 2024	117.22	120.17	116.84	119.46	183,071	+4.14(+3.59%)
Oct 28, 2024	115.79	116.17	115.10	115.32	121,397	-1.57(-1.34%)
Oct 25, 2024	117.08	117.94	116.53	116.89	25,907	+0.01(+0.01%)
Oct 24, 2024	117.71	117.97	116.12	116.88	24,293	+0.87(+0.75%)
Oct 23, 2024	117.34	117.72	115.87	116.01	34,675	-2.92(-2.46%)
Oct 22, 2024	118.92	119.38	118.59	118.93	31,245	-1.49(-1.24%)
Oct 21, 2024	122.10	122.10	119.81	120.42	48,404	-3.34(-2.70%)
Oct 18, 2024	124.54	124.63	123.35	123.76	66,513	+1.43(+1.17%)
Oct 17, 2024	122.65	122.90	121.40	122.33	616,788	+1.05(+0.87%)
Oct 16, 2024	124.82	125.12	120.66	121.28	1,069,172	-8.36(-6.45%)
Oct 15, 2024	130.56	134.39	128.79	129.64	309,272	+0.19(+0.15%)
Oct 14, 2024	129.00	129.85	128.56	129.45	26,544	+1.38(+1.08%)
Oct 11, 2024	128.40	128.40	126.96	128.07	16,937	+0.56(+0.44%)
Oct 10, 2024	128.43	128.43	126.30	127.51	16,271	-2.04(-1.57%)
Oct 09, 2024	131.22	131.22	129.07	129.55	14,905	-0.05(-0.04%)
Oct 08, 2024	130.24	130.24	128.51	129.60	18,105	-0.66(-0.51%)
Oct 07, 2024	130.93	131.50	129.97	130.26	15,207	-0.98(-0.75%)
Oct 04, 2024	131.37	131.60	129.92	131.24	20,092	+0.85(+0.65%)
Oct 03, 2024	131.37	131.42	129.52	130.39	23,624	-0.33(-0.25%)
Oct 02, 2024	130.95	131.37	129.28	130.72	29,111	+1.36(+1.05%)
Oct 01, 2024	132.24	132.93	128.25	129.36	27,839	-3.33(-2.51%)
Sep 30, 2024	134.23	134.23	131.92	132.69	59,478	-0.71(-0.53%)
Sep 27, 2024	132.96	134.38	132.78	133.40	107,992	+2.45(+1.87%)
Sep 26, 2024	130.74	131.63	129.75	130.95	29,830	+7.04(+5.68%)
Sep 25, 2024	124.69	125.80	123.58	123.91	27,814	+0.50(+0.41%)
Sep 24, 2024	123.07	123.71	122.70	123.41	15,987	+1.68(+1.38%)
Sep 23, 2024	121.60	122.04	120.54	121.73	13,916	-0.21(-0.17%)
Sep 20, 2024	121.84	122.35	121.41	121.94	29,330	-2.70(-2.17%)
Sep 19, 2024	126.44	127.13	124.42	124.64	48,603	+1.60(+1.30%)
Sep 18, 2024	124.23	125.06	122.04	123.04	47,353	+0.01(+0.01%)
Sep 17, 2024	123.11	124.55	122.36	123.03	24,780	+0.57(+0.47%)
Sep 16, 2024	122.18	122.95	121.56	122.46	19,791	+1.56(+1.29%)
Sep 13, 2024	121.36	122.04	120.79	120.90	38,024	-0.59(-0.49%)
Sep 12, 2024	119.64	121.49	119.56	121.49	20,819	+2.97(+2.51%)
Sep 11, 2024	116.76	118.72	115.80	118.52	50,556	+2.39(+2.06%)
Sep 10, 2024	116.56	116.67	114.68	116.13	87,750	-2.30(-1.94%)
Sep 09, 2024	117.03	119.23	116.72	118.43	263,190	-4.07(-3.33%)
Sep 06, 2024	123.07	123.66	121.70	122.50	22,076	-0.78(-0.63%)
Sep 05, 2024	123.27	123.61	122.70	123.28	16,634	-1.06(-0.85%)
Sep 04, 2024	123.56	124.94	123.12	124.34	13,003	-2.22(-1.75%)

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.