Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	99.89	101.65	94.31	99.72	3,376,708	-3.84(-3.71%)
Nov 14, 2024	112.90	115.93	102.14	103.56	1,699,697	-7.92(-7.10%)
Nov 13, 2024	105.79	113.20	105.79	111.48	1,293,555	+5.16(+4.85%)
Nov 12, 2024	107.42	108.90	105.62	106.32	603,658	-2.41(-2.22%)
Nov 11, 2024	110.45	110.96	107.54	108.73	1,408,646	-1.91(-1.73%)
Nov 08, 2024	112.83	115.32	110.01	110.64	1,237,491	+2.76(+2.56%)
Nov 07, 2024	107.66	110.48	106.70	107.88	578,547	+1.24(+1.16%)
Nov 06, 2024	107.52	109.29	102.52	106.64	1,217,899	-4.33(-3.90%)
Nov 05, 2024	108.85	111.25	108.35	110.97	417,516	+2.00(+1.84%)
Nov 04, 2024	112.13	113.98	107.19	108.97	767,496	-2.51(-2.25%)
Nov 01, 2024	113.32	113.76	109.58	111.48	984,825	-1.62(-1.43%)
Oct 31, 2024	112.80	113.43	110.20	113.10	704,345	-0.84(-0.74%)
Oct 30, 2024	112.61	114.57	110.90	113.94	844,270	-0.07(-0.06%)
Oct 29, 2024	114.24	115.80	113.47	114.01	684,946	+0.75(+0.66%)
Oct 28, 2024	110.54	113.75	110.27	113.26	666,766	+2.78(+2.52%)
Oct 25, 2024	111.50	112.14	109.86	110.48	531,134	-1.25(-1.12%)
Oct 24, 2024	110.75	113.34	110.75	111.73	611,394	+0.75(+0.68%)
Oct 23, 2024	111.00	111.64	109.81	110.98	454,139	+0.10(+0.09%)
Oct 22, 2024	111.13	111.89	109.59	110.88	561,572	-0.70(-0.63%)
Oct 21, 2024	111.58	112.01	108.86	111.58	712,663	-0.19(-0.17%)
Oct 18, 2024	113.57	114.22	108.75	111.77	1,320,107	-2.70(-2.36%)
Oct 17, 2024	117.30	117.64	114.36	114.47	709,280	-3.27(-2.78%)
Oct 16, 2024	117.64	118.39	116.50	117.74	471,115	+0.21(+0.18%)
Oct 15, 2024	118.97	119.86	116.59	117.53	611,709	-2.61(-2.17%)
Oct 14, 2024	119.68	121.57	119.67	120.14	548,776	-0.38(-0.32%)
Oct 11, 2024	118.19	120.91	117.46	120.52	472,561	+2.15(+1.82%)
Oct 10, 2024	117.48	118.53	115.77	118.37	489,065	+0.90(+0.77%)
Oct 09, 2024	119.28	119.45	116.72	117.47	657,593	-2.83(-2.35%)
Oct 08, 2024	120.45	122.47	120.12	120.30	524,731	-1.25(-1.03%)
Oct 07, 2024	122.19	124.00	119.88	121.55	901,612	-1.13(-0.92%)
Oct 04, 2024	119.70	124.14	119.69	122.68	680,028	+2.88(+2.40%)
Oct 03, 2024	118.80	120.09	117.94	119.80	946,236	+0.80(+0.67%)
Oct 02, 2024	118.92	120.30	115.16	119.00	776,380	-0.93(-0.78%)
Oct 01, 2024	119.91	120.76	117.67	119.93	750,495	+1.16(+0.98%)
Sep 30, 2024	117.30	119.20	116.91	118.77	577,798	+0.55(+0.47%)
Sep 27, 2024	119.17	119.31	117.30	118.22	525,652	+0.58(+0.49%)
Sep 26, 2024	116.81	118.00	115.20	117.64	653,317	+1.84(+1.59%)
Sep 25, 2024	117.71	119.75	115.33	115.80	903,430	-2.67(-2.25%)
Sep 24, 2024	116.79	119.60	115.00	118.47	1,698,095	+5.42(+4.79%)
Sep 23, 2024	113.47	114.13	111.00	113.05	1,164,459	+0.77(+0.69%)
Sep 20, 2024	111.43	114.33	110.47	112.28	1,524,024	-0.23(-0.20%)
Sep 19, 2024	117.18	117.28	110.34	112.51	1,981,791	-3.11(-2.69%)
Sep 18, 2024	121.40	122.99	115.50	115.62	1,967,459	-9.09(-7.29%)
Sep 17, 2024	127.40	131.49	121.88	124.71	2,562,686	+1.24(+1.00%)
Sep 16, 2024	121.77	129.38	120.94	123.47	3,837,347	+0.07(+0.06%)
Sep 13, 2024	105.08	125.41	105.00	123.40	6,298,066	+18.40(+17.52%)
Sep 12, 2024	97.00	105.07	95.45	105.00	1,839,296	+5.73(+5.77%)
Sep 11, 2024	100.99	101.66	97.33	99.27	925,108	-1.36(-1.35%)
Sep 10, 2024	96.38	103.19	96.38	100.63	1,703,522	+0.10(+0.10%)
Sep 09, 2024	91.33	101.15	90.92	100.53	2,369,978	+10.59(+11.77%)
Sep 06, 2024	89.40	90.39	88.30	89.94	654,894	-0.21(-0.23%)
Sep 05, 2024	88.84	91.68	88.84	90.15	556,398	+1.13(+1.27%)
Sep 04, 2024	86.66	89.42	86.45	89.02	478,175	+1.02(+1.16%)

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.