Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	114.00	115.65	112.05	113.08	906,055	+0.20(+0.18%)
Sep 04, 2024	113.23	115.50	110.52	112.88	784,302	-1.17(-1.03%)
Sep 03, 2024	121.32	121.44	112.94	114.05	861,300	-8.35(-6.82%)
Aug 30, 2024	124.99	125.23	120.77	122.40	524,694	-1.65(-1.33%)
Aug 29, 2024	122.96	127.37	121.97	124.05	532,228	+3.32(+2.75%)
Aug 28, 2024	125.21	125.54	119.75	120.73	520,605	-5.31(-4.21%)
Aug 27, 2024	125.99	126.98	124.68	126.04	530,319	-0.55(-0.43%)
Aug 26, 2024	125.82	130.69	125.41	126.59	761,606	+2.99(+2.42%)
Aug 23, 2024	118.19	123.78	117.86	123.60	493,180	+6.86(+5.88%)
Aug 22, 2024	118.97	119.99	116.06	116.74	503,238	-2.23(-1.87%)
Aug 21, 2024	117.67	119.56	116.52	118.97	706,899	+2.49(+2.14%)
Aug 20, 2024	118.60	118.75	113.54	116.48	614,345	-2.53(-2.13%)
Aug 19, 2024	116.44	119.03	115.91	119.01	612,526	+3.62(+3.14%)
Aug 16, 2024	113.75	116.50	113.75	115.39	439,996	+1.39(+1.22%)
Aug 15, 2024	114.78	116.52	113.08	114.00	656,249	+3.48(+3.15%)
Aug 14, 2024	112.79	112.92	108.80	110.52	697,307	-0.72(-0.65%)
Aug 13, 2024	110.72	111.37	106.88	111.24	908,944	+1.70(+1.55%)
Aug 12, 2024	112.50	114.18	108.89	109.54	684,981	-2.28(-2.04%)
Aug 09, 2024	119.21	119.21	110.63	111.82	1,086,504	-7.45(-6.25%)
Aug 08, 2024	115.27	120.04	113.50	119.27	812,378	+6.26(+5.54%)
Aug 07, 2024	124.21	125.65	112.85	113.01	1,164,373	-9.12(-7.47%)
Aug 06, 2024	116.43	125.54	116.26	122.13	1,339,035	+6.21(+5.36%)
Aug 05, 2024	117.07	121.73	112.83	115.92	1,814,851	-10.09(-8.01%)
Aug 02, 2024	132.00	132.51	120.30	126.01	2,105,275	-27.84(-18.10%)
Aug 01, 2024	159.78	162.28	151.63	153.85	558,597	-7.23(-4.49%)
Jul 31, 2024	160.12	166.90	158.39	161.08	383,210	+2.09(+1.31%)
Jul 30, 2024	158.66	161.08	158.66	158.99	381,647	+0.73(+0.46%)
Jul 29, 2024	161.50	163.40	156.37	158.26	346,674	-3.01(-1.87%)
Jul 26, 2024	162.83	166.13	160.62	161.27	367,976	+1.70(+1.07%)
Jul 25, 2024	161.47	164.25	157.86	159.57	672,814	-1.24(-0.77%)
Jul 24, 2024	167.63	169.94	160.79	160.81	387,232	-8.18(-4.84%)
Jul 23, 2024	165.05	169.45	164.31	168.99	428,360	+3.08(+1.86%)
Jul 22, 2024	165.64	166.49	161.99	165.91	405,201	+2.85(+1.75%)
Jul 19, 2024	163.36	164.53	161.37	163.06	362,468	+0.08(+0.05%)
Jul 18, 2024	164.47	167.70	160.62	162.98	393,466	-2.90(-1.75%)
Jul 17, 2024	167.39	171.68	164.66	165.88	667,794	-2.47(-1.47%)
Jul 16, 2024	161.76	169.58	161.76	168.35	764,917	+7.25(+4.50%)
Jul 15, 2024	157.16	162.09	155.01	161.10	569,417	+5.63(+3.62%)
Jul 12, 2024	154.35	157.84	153.53	155.47	494,676	+4.05(+2.67%)
Jul 11, 2024	143.89	152.42	143.77	151.42	811,232	+11.03(+7.86%)
Jul 10, 2024	135.76	141.41	135.76	140.39	523,084	+5.37(+3.98%)
Jul 09, 2024	138.15	139.09	135.00	135.02	641,434	-4.21(-3.02%)
Jul 08, 2024	143.70	144.08	138.04	139.23	391,285	-3.38(-2.37%)
Jul 05, 2024	144.53	145.25	142.21	142.61	248,602	-2.47(-1.70%)
Jul 03, 2024	143.32	145.50	141.69	145.08	217,588	+2.65(+1.86%)
Jul 02, 2024	140.66	143.04	140.62	142.43	384,698	+2.36(+1.68%)

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.