Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	409.97	412.55	409.23	410.42	2,131,133	+0.17(+0.04%)
Sep 03, 2024	414.19	415.18	408.62	410.25	3,753,791	-5.96(-1.43%)
Aug 30, 2024	414.51	416.55	412.12	416.21	2,283,768	+2.30(+0.56%)
Aug 29, 2024	414.37	416.30	411.30	413.91	5,024,371	+2.57(+0.62%)
Aug 28, 2024	412.66	413.93	408.71	411.34	2,727,161	-1.55(-0.38%)
Aug 27, 2024	412.29	413.07	411.36	412.89	1,709,666	+0.17(+0.04%)
Aug 26, 2024	412.64	414.51	411.65	412.72	3,144,574	+0.89(+0.22%)
Aug 23, 2024	409.29	412.32	408.56	411.83	3,818,298	+4.35(+1.07%)
Aug 22, 2024	409.70	410.50	406.02	407.48	2,352,609	-1.51(-0.37%)
Aug 21, 2024	409.32	409.99	407.59	408.99	1,438,231	+0.43(+0.11%)
Aug 20, 2024	408.62	409.35	407.78	408.56	1,999,173	-0.55(-0.13%)
Aug 19, 2024	407.36	409.32	407.26	409.11	2,012,157	+2.37(+0.58%)
Aug 16, 2024	405.03	407.37	404.60	406.74	2,789,195	+1.19(+0.29%)
Aug 15, 2024	404.41	405.81	402.86	405.55	3,766,169	+5.79(+1.45%)
Aug 14, 2024	397.42	400.56	397.19	399.77	5,242,382	+2.30(+0.58%)
Aug 13, 2024	394.75	397.81	393.75	397.47	3,512,573	+4.02(+1.02%)
Aug 12, 2024	395.63	395.72	392.29	393.45	1,902,083	-1.38(-0.35%)
Aug 09, 2024	393.86	396.17	392.10	394.83	3,382,940	+0.63(+0.16%)
Aug 08, 2024	389.20	394.82	388.93	394.20	2,995,503	+6.74(+1.74%)
Aug 07, 2024	392.31	394.47	386.97	387.46	3,968,635	-2.19(-0.56%)
Aug 06, 2024	387.25	394.20	385.95	389.65	4,059,219	+3.15(+0.81%)
Aug 05, 2024	386.21	389.99	384.62	386.50	8,683,715	-10.31(-2.60%)
Aug 02, 2024	399.61	400.06	393.24	396.81	4,850,053	-6.09(-1.51%)
Aug 01, 2024	409.37	410.60	400.64	402.90	5,499,934	-5.26(-1.29%)
Jul 31, 2024	407.13	411.68	406.16	408.16	5,635,655	+1.08(+0.27%)
Jul 30, 2024	405.54	408.39	404.95	407.08	2,570,812	+1.90(+0.47%)
Jul 29, 2024	406.53	406.67	403.63	405.18	2,038,893	-0.46(-0.11%)
Jul 26, 2024	401.49	407.29	401.39	405.64	2,812,901	+6.47(+1.62%)
Jul 25, 2024	398.31	404.06	398.05	399.17	4,169,324	+0.82(+0.21%)
Jul 24, 2024	401.41	402.31	397.76	398.35	3,703,803	-4.82(-1.19%)
Jul 23, 2024	403.96	404.96	402.89	403.17	1,694,206	-0.66(-0.16%)
Jul 22, 2024	403.71	404.40	401.90	403.82	2,314,979	+1.20(+0.30%)
Jul 19, 2024	405.04	405.73	401.63	402.62	4,287,976	-3.57(-0.88%)
Jul 18, 2024	410.15	413.33	405.53	406.20	4,924,618	-5.20(-1.26%)
Jul 17, 2024	408.04	411.81	408.04	411.40	4,492,977	+2.27(+0.55%)
Jul 16, 2024	403.34	409.46	403.33	409.13	6,554,580	+7.29(+1.81%)
Jul 15, 2024	401.95	403.06	400.88	401.84	4,437,609	+2.04(+0.51%)
Jul 12, 2024	398.35	402.17	397.61	399.81	4,717,832	+2.69(+0.68%)
Jul 11, 2024	396.99	398.38	395.80	397.12	4,029,854	+0.37(+0.09%)
Jul 10, 2024	392.44	396.95	392.13	396.75	4,239,062	+4.31(+1.10%)
Jul 09, 2024	392.72	394.53	390.97	392.44	3,827,942	-0.52(-0.13%)
Jul 08, 2024	393.90	396.22	392.28	392.95	3,378,117	-0.24(-0.06%)
Jul 05, 2024	392.69	393.50	391.15	393.19	2,013,652	+0.87(+0.22%)
Jul 03, 2024	393.23	393.55	391.64	392.33	2,322,101	-0.46(-0.12%)
Jul 02, 2024	390.29	392.79	390.19	392.79	1,713,425	+1.83(+0.47%)

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.