Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	139.48	145.55	139.33	142.19	1,650,458	+4.65(+3.38%)
Sep 12, 2024	131.26	138.37	131.26	137.54	1,660,811	+6.33(+4.82%)
Sep 11, 2024	129.81	133.27	128.18	131.21	2,111,707	+1.35(+1.04%)
Sep 10, 2024	133.25	137.75	128.07	129.86	2,179,019	-3.40(-2.55%)
Sep 09, 2024	131.93	136.21	131.14	133.26	1,634,941	+2.33(+1.78%)
Sep 06, 2024	136.75	137.80	130.36	130.93	2,254,505	-6.90(-5.01%)
Sep 05, 2024	138.00	141.35	135.90	137.83	1,523,255	-1.83(-1.31%)
Sep 04, 2024	142.00	142.84	137.67	139.66	1,584,630	-3.28(-2.29%)
Sep 03, 2024	147.48	149.15	142.03	142.94	1,749,030	-4.63(-3.14%)
Aug 30, 2024	143.00	147.87	140.30	147.57	2,897,910	+5.35(+3.76%)
Aug 29, 2024	138.50	143.89	134.46	142.22	3,838,100	+3.91(+2.83%)
Aug 28, 2024	146.99	148.50	134.49	138.31	8,786,585	-28.30(-16.99%)
Aug 27, 2024	160.66	168.50	160.25	166.61	2,338,961	+1.51(+0.91%)
Aug 26, 2024	170.10	170.76	164.25	165.10	1,361,360	-4.73(-2.79%)
Aug 23, 2024	166.35	171.47	165.94	169.83	1,122,942	+4.63(+2.80%)
Aug 22, 2024	167.20	171.10	164.88	165.20	1,249,416	-5.68(-3.32%)
Aug 21, 2024	167.82	171.29	165.38	170.88	1,136,681	+4.83(+2.91%)
Aug 20, 2024	169.01	172.90	165.33	166.05	1,504,148	-0.82(-0.49%)
Aug 19, 2024	165.37	169.09	163.92	166.87	1,157,241	+1.79(+1.08%)
Aug 16, 2024	160.86	167.23	160.35	165.08	1,066,430	+3.03(+1.87%)
Aug 15, 2024	160.57	162.19	157.37	162.05	1,421,480	+8.97(+5.86%)
Aug 14, 2024	154.41	157.19	152.27	153.08	1,360,519	-0.49(-0.32%)
Aug 13, 2024	154.99	155.20	151.39	153.57	1,020,995	-1.00(-0.65%)
Aug 12, 2024	148.25	155.13	147.43	154.57	1,646,699	+7.69(+5.24%)
Aug 09, 2024	140.06	150.25	139.30	146.88	2,186,019	+5.80(+4.11%)
Aug 08, 2024	135.26	141.18	133.55	141.08	1,223,572	+9.52(+7.24%)
Aug 07, 2024	142.00	142.20	131.04	131.56	1,768,146	-6.56(-4.75%)
Aug 06, 2024	136.64	139.93	135.41	138.12	1,315,679	+3.63(+2.70%)
Aug 05, 2024	124.82	136.70	121.41	134.49	2,258,369	+2.29(+1.73%)
Aug 02, 2024	136.28	136.47	130.39	132.20	1,826,130	-10.07(-7.08%)
Aug 01, 2024	149.99	150.72	140.89	142.27	1,454,743	-5.21(-3.53%)
Jul 31, 2024	150.37	150.75	145.64	147.48	1,664,004	+1.48(+1.01%)
Jul 30, 2024	151.53	152.00	144.55	146.00	1,663,684	-5.05(-3.34%)
Jul 29, 2024	153.40	155.13	150.30	151.05	1,552,542	-1.54(-1.01%)
Jul 26, 2024	155.00	155.88	151.05	152.59	1,345,661	+1.06(+0.70%)
Jul 25, 2024	153.18	156.86	146.35	151.53	1,502,493	-2.52(-1.64%)
Jul 24, 2024	159.00	160.19	153.93	154.05	1,352,035	-7.35(-4.55%)
Jul 23, 2024	159.42	163.71	158.26	161.40	1,065,470	+2.98(+1.88%)
Jul 22, 2024	166.78	168.74	157.71	158.42	2,200,345	-0.09(-0.06%)
Jul 19, 2024	157.07	159.96	156.00	158.51	10,174,742	+1.53(+0.97%)
Jul 18, 2024	155.78	157.11	150.63	156.98	2,028,179	+1.20(+0.77%)
Jul 17, 2024	163.67	167.37	155.48	155.78	3,062,436	-14.30(-8.41%)
Jul 16, 2024	170.12	172.90	168.71	170.08	1,304,342	+2.75(+1.64%)
Jul 15, 2024	172.13	173.69	167.05	167.33	1,525,049	-5.91(-3.41%)
Jul 12, 2024	173.46	179.90	171.17	173.24	1,210,763	-0.55(-0.32%)
Jul 11, 2024	174.53	177.42	167.00	173.79	2,337,172	-0.31(-0.18%)
Jul 10, 2024	182.66	182.95	173.33	174.10	1,190,469	-5.14(-2.87%)
Jul 09, 2024	179.60	183.70	177.77	179.24	885,457	+0.71(+0.40%)
Jul 08, 2024	173.31	178.73	171.24	178.53	997,579	+6.99(+4.07%)
Jul 05, 2024	179.95	181.09	171.45	171.54	1,254,128	-8.21(-4.57%)
Jul 03, 2024	183.35	183.72	178.44	179.75	637,491	-3.61(-1.97%)
Jul 02, 2024	184.59	185.48	180.32	183.36	1,190,964	-1.23(-0.67%)

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.