Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	192.20	195.87	192.20	195.65	1,459,202	+2.64(+1.37%)
Oct 15, 2024	191.98	195.87	190.98	193.01	2,423,537	+2.48(+1.30%)
Oct 14, 2024	188.31	191.19	186.97	190.53	1,200,158	+2.25(+1.20%)
Oct 11, 2024	187.60	188.68	186.36	188.28	1,240,618	+2.49(+1.34%)
Oct 10, 2024	191.76	191.76	185.10	185.79	1,271,561	+0.88(+0.48%)
Oct 09, 2024	182.04	185.67	181.03	184.91	1,003,329	+2.04(+1.12%)
Oct 08, 2024	182.24	183.91	181.64	182.87	1,167,902	+1.62(+0.89%)
Oct 07, 2024	189.95	190.07	179.05	181.25	2,923,838	-9.32(-4.89%)
Oct 04, 2024	187.38	190.79	187.16	190.57	704,736	+2.73(+1.45%)
Oct 03, 2024	190.33	190.50	187.06	187.84	1,295,535	-2.38(-1.25%)
Oct 02, 2024	189.57	190.87	189.38	190.22	729,739	+0.34(+0.18%)
Oct 01, 2024	189.22	191.56	188.00	189.88	1,142,451	+0.23(+0.12%)
Sep 30, 2024	189.00	189.88	186.00	189.65	1,024,516	+1.29(+0.68%)
Sep 27, 2024	188.00	189.52	188.00	188.36	890,770	-0.33(-0.17%)
Sep 26, 2024	189.16	190.93	188.00	188.69	835,796	-1.31(-0.69%)
Sep 25, 2024	192.58	192.97	189.70	190.00	1,234,948	-1.82(-0.95%)
Sep 24, 2024	193.00	193.00	190.54	191.82	1,339,786	-1.07(-0.55%)
Sep 23, 2024	191.64	193.97	191.47	192.89	1,712,051	+1.89(+0.99%)
Sep 20, 2024	191.10	193.19	190.14	191.00	4,397,128	+0.32(+0.17%)
Sep 19, 2024	191.50	192.50	187.30	190.68	1,595,025	-0.33(-0.17%)
Sep 18, 2024	190.24	191.56	189.43	191.01	1,235,886	+0.75(+0.39%)
Sep 17, 2024	190.40	191.18	187.42	190.26	948,885	-0.30(-0.16%)
Sep 16, 2024	189.60	191.30	188.50	190.56	994,934	+2.26(+1.20%)
Sep 13, 2024	187.50	188.64	186.62	188.30	1,058,472	+2.20(+1.18%)
Sep 12, 2024	183.76	186.39	182.97	186.10	994,224	+1.71(+0.93%)
Sep 11, 2024	184.46	184.56	181.09	184.39	1,765,618	-0.48(-0.26%)
Sep 10, 2024	187.69	188.17	184.33	184.87	1,298,119	-2.33(-1.24%)
Sep 09, 2024	186.42	189.05	185.49	187.20	1,274,338	+1.84(+0.99%)
Sep 06, 2024	187.64	188.44	184.35	185.36	1,809,032	-0.40(-0.22%)
Sep 05, 2024	190.17	190.17	183.83	185.76	1,723,512	-4.11(-2.16%)
Sep 04, 2024	190.71	190.75	188.17	189.87	1,212,717	+0.67(+0.35%)
Sep 03, 2024	190.00	191.33	188.87	189.20	2,314,062	+0.26(+0.14%)
Aug 30, 2024	187.46	189.26	186.82	188.94	1,430,561	+1.51(+0.81%)
Aug 29, 2024	185.89	187.88	184.61	187.43	1,404,584	+1.28(+0.69%)
Aug 28, 2024	184.38	186.68	183.84	186.15	1,577,378	+1.91(+1.04%)
Aug 27, 2024	182.70	184.61	182.12	184.24	1,210,290	+2.04(+1.12%)
Aug 26, 2024	179.57	183.11	179.27	182.20	1,867,233	+2.57(+1.43%)
Aug 23, 2024	180.96	180.99	178.14	179.63	1,535,015	-0.72(-0.40%)
Aug 22, 2024	178.53	180.41	177.48	180.34	2,572,258	+2.38(+1.34%)
Aug 21, 2024	180.67	181.38	177.47	177.97	1,875,141	-1.56(-0.87%)
Aug 20, 2024	179.86	180.26	178.52	179.53	1,267,656	-0.21(-0.12%)
Aug 19, 2024	178.16	179.96	178.16	179.74	1,044,176	+0.97(+0.55%)
Aug 16, 2024	177.67	179.30	176.04	178.76	1,242,097	+1.52(+0.86%)
Aug 15, 2024	181.99	183.41	176.73	177.24	2,274,325	-2.83(-1.57%)
Aug 14, 2024	175.14	180.45	174.90	180.07	2,241,992	+8.95(+5.23%)
Aug 13, 2024	170.74	172.58	169.12	171.12	1,071,850	+0.60(+0.35%)
Aug 12, 2024	172.00	172.19	169.71	170.52	1,031,152	+0.33(+0.19%)
Aug 09, 2024	169.84	170.83	169.31	170.19	1,005,030	+0.51(+0.30%)
Aug 08, 2024	169.11	170.74	168.37	169.69	1,011,749	-0.15(-0.09%)
Aug 07, 2024	169.64	173.90	169.32	169.84	1,160,684	+0.88(+0.52%)
Aug 06, 2024	168.45	171.38	168.38	168.96	2,339,338	+0.77(+0.46%)
Aug 05, 2024	175.99	175.99	167.54	168.19	1,932,178	-7.76(-4.41%)
Aug 02, 2024	175.66	179.08	173.04	175.96	1,709,749	-0.56(-0.32%)

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.