Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	113.52	114.74	112.40	112.47	2,906,534	-2.43(-2.11%)
Jul 16, 2024	109.96	115.01	109.75	114.90	3,491,704	+6.42(+5.92%)
Jul 15, 2024	109.11	110.18	108.18	108.48	1,605,431	-0.10(-0.09%)
Jul 12, 2024	107.56	109.96	107.39	108.58	4,325,990	+2.02(+1.90%)
Jul 11, 2024	102.98	106.92	102.94	106.56	5,016,823	+6.22(+6.20%)
Jul 10, 2024	98.54	100.44	98.50	100.34	2,659,418	+2.11(+2.15%)
Jul 09, 2024	98.37	99.38	97.88	98.23	2,176,736	-0.33(-0.33%)
Jul 08, 2024	98.03	99.27	97.59	98.56	2,425,176	+1.04(+1.07%)
Jul 05, 2024	97.89	98.39	96.97	97.52	1,607,807	-0.63(-0.64%)
Jul 03, 2024	97.82	99.33	97.67	98.15	1,709,847	+0.26(+0.27%)
Jul 02, 2024	97.18	98.22	97.02	97.89	2,355,064	-0.66(-0.67%)
Jul 01, 2024	101.27	101.72	98.50	98.55	2,686,300	-2.51(-2.48%)
Jun 28, 2024	101.20	102.06	100.46	101.06	1,632,954	+0.17(+0.17%)
Jun 27, 2024	100.61	101.04	100.14	100.89	828,041	+0.14(+0.14%)
Jun 26, 2024	100.03	100.87	100.03	100.75	1,015,443	+0.23(+0.23%)
Jun 25, 2024	103.03	103.19	99.68	100.52	2,711,408	-2.89(-2.79%)
Jun 24, 2024	102.77	104.22	102.33	103.41	1,817,434	+0.63(+0.61%)
Jun 21, 2024	102.42	103.01	100.97	102.78	1,650,365	+0.41(+0.40%)
Jun 20, 2024	102.31	103.60	101.83	102.37	1,947,721	-0.55(-0.53%)
Jun 18, 2024	103.81	104.51	102.62	102.92	2,835,018	-1.85(-1.77%)
Jun 17, 2024	103.79	104.89	103.11	104.77	1,390,649	+0.84(+0.81%)
Jun 14, 2024	103.86	104.05	102.32	103.93	2,234,459	-1.13(-1.08%)
Jun 13, 2024	105.04	105.38	103.72	105.06	2,253,690	+0.11(+0.10%)
Jun 12, 2024	105.47	107.69	104.39	104.95	4,496,658	+3.33(+3.28%)
Jun 11, 2024	102.26	102.50	100.98	101.62	1,384,938	-1.32(-1.28%)
Jun 10, 2024	101.08	103.03	100.88	102.94	1,175,446	+0.95(+0.93%)
Jun 07, 2024	102.31	102.45	100.84	101.99	2,115,488	-1.78(-1.71%)
Jun 06, 2024	104.42	105.21	103.61	103.77	804,864	-1.29(-1.23%)
Jun 05, 2024	103.58	105.07	102.73	105.05	1,371,412	+1.90(+1.84%)
Jun 04, 2024	104.64	104.86	102.93	103.16	2,066,260	-2.00(-1.90%)
Jun 03, 2024	106.34	106.54	104.58	105.15	1,350,624	-0.92(-0.87%)
May 31, 2024	105.12	106.18	104.27	106.07	1,933,159	+1.53(+1.46%)
May 30, 2024	103.03	104.58	102.92	104.55	2,060,438	+2.18(+2.13%)
May 29, 2024	102.25	102.80	101.84	102.37	1,547,970	-1.10(-1.06%)
May 28, 2024	104.71	105.46	102.96	103.47	1,407,475	-1.25(-1.19%)
May 24, 2024	104.11	104.82	103.86	104.71	1,214,807	+1.18(+1.14%)
May 23, 2024	104.96	105.18	103.10	103.53	2,168,515	-0.92(-0.88%)
May 22, 2024	106.86	106.86	104.16	104.45	2,209,258	-2.89(-2.69%)
May 21, 2024	107.98	108.07	106.75	107.34	916,118	-0.75(-0.69%)
May 20, 2024	108.75	109.20	108.03	108.09	959,569	-0.50(-0.46%)
May 17, 2024	108.85	109.06	108.09	108.59	979,935	+0.00(+0.00%)
May 16, 2024	111.58	111.65	108.49	108.59	2,293,436	-3.44(-3.07%)
May 15, 2024	110.16	112.19	110.14	112.03	2,469,337	+4.03(+3.73%)
May 14, 2024	108.17	108.30	107.30	108.00	1,446,001	+0.65(+0.60%)
May 13, 2024	109.11	109.27	107.27	107.35	1,341,967	-1.12(-1.03%)
May 10, 2024	108.41	108.74	108.00	108.47	1,462,384	+0.20(+0.18%)
May 09, 2024	106.81	108.41	106.60	108.27	1,313,430	+1.73(+1.62%)
May 08, 2024	106.88	107.45	106.38	106.54	914,928	-1.30(-1.20%)
May 07, 2024	108.76	108.85	107.77	107.84	770,759	-0.93(-0.85%)
May 06, 2024	108.55	108.88	107.72	108.77	775,485	+1.50(+1.40%)
May 03, 2024	107.88	110.25	107.21	107.27	1,963,012	+1.80(+1.70%)
May 02, 2024	104.97	105.52	103.05	105.47	1,232,913	+1.50(+1.44%)

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.