Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	171.77	176.82	171.77	174.96	474,237	+1.44(+0.83%)
Sep 16, 2024	187.19	188.18	171.23	173.52	1,138,419	-18.59(-9.68%)
Sep 13, 2024	187.00	192.38	185.50	192.11	208,929	+6.61(+3.56%)
Sep 12, 2024	183.28	186.53	181.91	185.50	169,758	+1.51(+0.82%)
Sep 11, 2024	180.74	184.24	175.96	183.99	177,742	+3.28(+1.82%)
Sep 10, 2024	180.40	184.61	178.62	180.71	274,879	-0.21(-0.12%)
Sep 09, 2024	180.27	182.29	178.69	180.92	277,136	+1.45(+0.81%)
Sep 06, 2024	183.29	186.42	175.85	179.47	421,478	-4.26(-2.32%)
Sep 05, 2024	191.01	206.80	181.99	183.73	754,361	-10.31(-5.31%)
Sep 04, 2024	191.72	197.43	190.65	194.04	517,950	+1.78(+0.93%)
Sep 03, 2024	203.94	207.89	191.75	192.26	375,507	-11.50(-5.64%)
Aug 30, 2024	203.96	206.26	198.87	203.76	362,161	+0.15(+0.07%)
Aug 29, 2024	198.35	205.78	197.56	203.61	471,790	+9.75(+5.03%)
Aug 28, 2024	199.40	211.44	190.99	193.86	984,864	+16.10(+9.06%)
Aug 27, 2024	176.10	178.86	174.71	177.76	153,285	+0.37(+0.21%)
Aug 26, 2024	186.50	188.62	176.49	177.39	299,113	-8.23(-4.43%)
Aug 23, 2024	185.01	186.74	183.03	185.62	185,861	+1.61(+0.87%)
Aug 22, 2024	189.42	189.42	183.50	184.01	172,287	-4.25(-2.26%)
Aug 21, 2024	187.48	190.00	187.20	188.26	123,632	+1.02(+0.54%)
Aug 20, 2024	189.39	189.73	184.56	187.24	151,018	-2.56(-1.35%)
Aug 19, 2024	190.44	191.66	185.37	189.80	191,318	-0.64(-0.34%)
Aug 16, 2024	187.19	191.77	186.43	190.44	221,582	+3.61(+1.93%)
Aug 15, 2024	186.42	188.00	181.85	186.83	234,166	+2.76(+1.50%)
Aug 14, 2024	182.44	186.82	181.64	184.07	255,746	+2.55(+1.40%)
Aug 13, 2024	179.00	182.56	176.03	181.52	213,683	+3.47(+1.95%)
Aug 12, 2024	177.43	178.91	174.61	178.05	121,685	+2.03(+1.15%)
Aug 09, 2024	176.48	178.25	174.83	176.02	199,723	-0.41(-0.23%)
Aug 08, 2024	169.32	178.47	168.39	176.43	257,960	+9.41(+5.63%)
Aug 07, 2024	171.69	172.81	165.25	167.02	163,495	-2.60(-1.53%)
Aug 06, 2024	164.32	171.94	163.50	169.62	268,963	+5.48(+3.34%)
Aug 05, 2024	156.36	166.47	152.88	164.14	330,872	-2.36(-1.42%)
Aug 02, 2024	169.09	170.73	164.13	166.50	268,162	-7.84(-4.50%)
Aug 01, 2024	179.59	180.64	172.49	174.34	205,761	-4.20(-2.35%)
Jul 31, 2024	175.88	180.46	172.65	178.54	231,153	+5.02(+2.89%)
Jul 30, 2024	175.15	178.75	170.89	173.52	172,820	-1.63(-0.93%)
Jul 29, 2024	174.21	175.25	171.73	175.15	161,958	+1.33(+0.77%)
Jul 26, 2024	172.55	174.64	169.95	173.82	171,550	+3.88(+2.28%)
Jul 25, 2024	170.31	172.50	168.29	169.94	176,520	-0.37(-0.22%)
Jul 24, 2024	169.93	173.00	168.65	170.31	199,584	-1.21(-0.71%)
Jul 23, 2024	168.51	172.65	168.51	171.52	209,488	+3.10(+1.84%)
Jul 22, 2024	165.06	169.36	163.51	168.42	257,332	+4.19(+2.55%)
Jul 19, 2024	166.25	167.31	164.20	164.23	225,632	-1.16(-0.70%)
Jul 18, 2024	166.09	168.20	163.50	165.39	294,574	-0.54(-0.33%)
Jul 17, 2024	167.24	170.28	163.64	165.93	576,164	-3.62(-2.14%)
Jul 16, 2024	176.00	176.50	169.32	169.55	414,995	-4.62(-2.65%)
Jul 15, 2024	175.00	178.09	173.38	174.17	305,460	+0.92(+0.53%)
Jul 12, 2024	177.07	178.16	172.90	173.25	262,711	-2.09(-1.19%)
Jul 11, 2024	178.26	178.39	174.24	175.34	286,930	-0.11(-0.06%)
Jul 10, 2024	168.10	175.57	168.05	175.45	321,389	+7.61(+4.53%)
Jul 09, 2024	169.41	170.04	167.37	167.84	299,598	-2.29(-1.35%)
Jul 08, 2024	171.07	173.30	168.42	170.13	318,602	+1.23(+0.73%)
Jul 05, 2024	170.21	171.95	167.16	168.90	373,499	-1.41(-0.83%)
Jul 03, 2024	170.87	173.18	169.34	170.31	234,630	-0.89(-0.52%)
Jul 02, 2024	174.54	174.54	168.30	171.20	723,731	-4.47(-2.54%)

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.