Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	220.57	223.03	219.70	221.72	41,930,032	+0.45(+0.20%)
Aug 13, 2024	219.01	221.89	219.01	221.27	44,120,084	+3.74(+1.72%)
Aug 12, 2024	216.07	219.51	215.60	217.53	38,068,944	+1.29(+0.60%)
Aug 09, 2024	212.10	216.78	211.97	216.24	42,203,368	+2.93(+1.37%)
Aug 08, 2024	213.11	214.20	208.83	213.31	47,138,756	+3.49(+1.66%)
Aug 07, 2024	206.90	213.64	206.39	209.82	63,436,036	+2.59(+1.25%)
Aug 06, 2024	205.30	209.99	201.07	207.23	69,634,696	-2.04(-0.97%)
Aug 05, 2024	199.09	213.50	196.00	209.27	119,480,208	-10.59(-4.82%)
Aug 02, 2024	219.15	225.60	217.71	219.86	105,665,272	+1.50(+0.69%)
Aug 01, 2024	224.37	224.48	217.02	218.36	62,367,216	-3.72(-1.68%)
Jul 31, 2024	221.44	223.82	220.63	222.08	49,968,736	+3.28(+1.50%)
Jul 30, 2024	219.19	220.32	216.12	218.80	41,893,548	+0.56(+0.26%)
Jul 29, 2024	216.96	219.30	215.75	218.24	36,290,280	+0.28(+0.13%)
Jul 26, 2024	218.70	219.49	216.01	217.96	41,605,560	+0.47(+0.22%)
Jul 25, 2024	218.93	220.85	214.62	217.49	51,357,876	-1.05(-0.48%)
Jul 24, 2024	224.00	224.80	217.13	218.54	61,731,352	-6.47(-2.88%)
Jul 23, 2024	224.37	226.94	222.68	225.01	40,229,444	+1.05(+0.47%)
Jul 22, 2024	227.01	227.78	223.09	223.96	48,233,600	-0.35(-0.16%)
Jul 19, 2024	224.82	226.80	223.28	224.31	49,292,532	+0.13(+0.06%)
Jul 18, 2024	230.28	230.44	222.27	224.18	66,016,256	-4.70(-2.05%)
Jul 17, 2024	229.45	231.46	226.64	228.88	57,322,944	-5.94(-2.53%)
Jul 16, 2024	235.00	236.27	232.33	234.82	43,203,936	+0.42(+0.18%)
Jul 15, 2024	236.48	237.23	233.09	234.40	62,588,924	+3.86(+1.67%)
Jul 12, 2024	228.92	232.64	228.68	230.54	53,050,436	+2.97(+1.31%)
Jul 11, 2024	231.39	232.39	225.77	227.57	64,709,572	-5.41(-2.32%)
Jul 10, 2024	229.30	233.08	229.25	232.98	62,605,464	+4.30(+1.88%)
Jul 09, 2024	227.93	229.40	226.37	228.68	48,139,184	+0.86(+0.38%)
Jul 08, 2024	227.09	227.85	223.25	227.82	59,112,576	+1.48(+0.65%)
Jul 05, 2024	221.65	226.45	221.65	226.34	60,417,064	+4.79(+2.16%)
Jul 03, 2024	220.00	221.55	219.03	221.55	37,375,968	+1.28(+0.58%)
Jul 02, 2024	216.15	220.38	215.10	220.27	58,425,812	+3.52(+1.62%)
Jul 01, 2024	212.09	217.51	211.92	216.75	60,569,048	+6.13(+2.91%)
Jun 28, 2024	215.77	216.07	210.30	210.62	83,974,976	-3.48(-1.63%)
Jun 27, 2024	214.69	215.74	212.35	214.10	49,756,700	+0.85(+0.40%)
Jun 26, 2024	211.50	214.86	210.64	213.25	66,172,248	+4.18(+2.00%)
Jun 25, 2024	209.15	211.38	208.61	209.07	56,677,320	+0.93(+0.45%)
Jun 24, 2024	207.72	212.70	206.59	208.14	80,675,008	+0.65(+0.31%)
Jun 21, 2024	210.39	211.89	207.11	207.49	247,416,528	-2.19(-1.04%)
Jun 20, 2024	213.93	214.24	208.85	209.68	86,369,464	-4.61(-2.15%)
Jun 18, 2024	217.59	218.63	213.00	214.29	79,944,120	-2.38(-1.10%)
Jun 17, 2024	213.37	218.95	212.72	216.67	93,668,256	+4.18(+1.97%)
Jun 14, 2024	213.85	215.17	211.30	212.49	70,222,960	-1.75(-0.82%)
Jun 13, 2024	214.74	216.75	211.60	214.24	97,880,448	+1.17(+0.55%)
Jun 12, 2024	207.37	220.20	206.90	213.07	197,780,784	+5.92(+2.86%)
Jun 11, 2024	193.65	207.16	193.63	207.15	172,224,160	+14.03(+7.26%)
Jun 10, 2024	196.90	197.30	192.15	193.12	97,138,424	-3.77(-1.91%)
Jun 07, 2024	194.65	196.94	194.14	196.89	53,105,136	+2.41(+1.24%)
Jun 06, 2024	195.68	196.50	194.17	194.48	41,164,868	-1.39(-0.71%)
Jun 05, 2024	195.40	196.90	194.87	195.87	54,130,312	+1.52(+0.78%)
Jun 04, 2024	194.63	195.32	193.03	194.35	47,454,420	+0.32(+0.16%)

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.