Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	173.62	176.23	172.72	176.05	840,198	+3.51(+2.03%)
Nov 21, 2024	172.68	174.41	171.86	172.54	557,874	+0.37(+0.21%)
Nov 20, 2024	171.65	173.03	169.39	172.17	813,119	+1.32(+0.77%)
Nov 19, 2024	168.84	171.06	168.08	170.85	584,789	+0.94(+0.55%)
Nov 18, 2024	169.83	170.86	168.49	169.91	289,028	+0.37(+0.22%)
Nov 15, 2024	173.00	173.28	169.25	169.54	282,573	-3.34(-1.93%)
Nov 14, 2024	175.74	176.77	172.12	172.89	352,417	-2.82(-1.60%)
Nov 13, 2024	175.55	177.86	174.26	175.71	349,050	+0.48(+0.27%)
Nov 12, 2024	176.52	177.41	173.90	175.23	384,458	-1.41(-0.80%)
Nov 11, 2024	179.06	179.59	176.21	176.64	377,018	-1.81(-1.01%)
Nov 08, 2024	177.91	180.13	176.85	178.45	499,322	+1.48(+0.84%)
Nov 07, 2024	172.94	177.71	172.00	176.97	1,035,573	+4.45(+2.58%)
Nov 06, 2024	170.56	173.44	168.80	172.52	736,962	+5.95(+3.57%)
Nov 05, 2024	164.00	167.95	163.00	166.57	484,408	+2.69(+1.64%)
Nov 04, 2024	161.61	164.39	160.98	163.88	519,948	+2.56(+1.59%)
Nov 01, 2024	164.21	164.81	161.15	161.32	458,409	-2.77(-1.69%)
Oct 31, 2024	164.62	165.00	162.03	164.09	327,527	-1.21(-0.73%)
Oct 30, 2024	162.60	166.70	162.60	165.30	337,394	+1.40(+0.85%)
Oct 29, 2024	163.94	164.57	162.10	163.90	425,570	-0.98(-0.59%)
Oct 28, 2024	164.99	165.93	163.36	164.88	313,002	+0.84(+0.51%)
Oct 25, 2024	162.53	164.16	161.97	164.04	303,701	+2.52(+1.56%)
Oct 24, 2024	164.18	164.31	161.44	161.52	278,574	-2.89(-1.76%)
Oct 23, 2024	163.98	164.69	163.22	164.41	214,816	+0.10(+0.06%)
Oct 22, 2024	164.83	164.83	162.99	164.31	281,148	-1.16(-0.70%)
Oct 21, 2024	165.70	166.24	164.64	165.47	269,322	+0.47(+0.28%)
Oct 18, 2024	166.10	166.10	164.46	165.00	183,720	-0.44(-0.27%)
Oct 17, 2024	167.04	167.04	164.52	165.44	334,868	-0.19(-0.11%)
Oct 16, 2024	164.69	166.26	164.69	165.63	232,246	+1.47(+0.90%)
Oct 15, 2024	164.52	164.83	162.29	164.16	327,784	-1.23(-0.74%)
Oct 14, 2024	164.20	165.60	163.34	165.39	284,185	+1.65(+1.01%)
Oct 11, 2024	159.71	164.38	159.28	163.74	278,271	+4.03(+2.52%)
Oct 10, 2024	160.75	160.78	158.18	159.71	451,746	-2.27(-1.40%)
Oct 09, 2024	161.13	162.57	160.23	161.98	367,758	+0.85(+0.53%)
Oct 08, 2024	165.18	165.80	160.96	161.13	665,930	-4.58(-2.76%)
Oct 07, 2024	167.00	168.14	164.19	165.71	363,176	-1.91(-1.14%)
Oct 04, 2024	164.98	167.72	163.30	167.62	535,906	+1.35(+0.81%)
Oct 03, 2024	171.10	171.41	166.14	166.27	430,058	-5.18(-3.02%)
Oct 02, 2024	169.62	172.54	169.02	171.45	303,962	+2.11(+1.25%)
Oct 01, 2024	170.36	170.36	167.37	169.34	342,638	-2.17(-1.27%)
Sep 30, 2024	170.33	171.59	169.16	171.51	267,182	+1.00(+0.59%)
Sep 27, 2024	171.66	171.66	169.31	170.51	255,114	+0.08(+0.05%)
Sep 26, 2024	170.51	172.37	169.32	170.43	231,600	+1.14(+0.67%)
Sep 25, 2024	169.77	171.24	168.85	169.29	208,416	+0.01(+0.01%)
Sep 24, 2024	170.41	170.41	168.19	169.28	201,463	-0.53(-0.31%)
Sep 23, 2024	168.68	170.45	168.08	169.81	239,039	+1.77(+1.05%)
Sep 20, 2024	166.54	168.78	165.47	168.04	1,116,111	+0.27(+0.16%)
Sep 19, 2024	167.81	168.28	165.03	167.77	482,240	+3.35(+2.04%)
Sep 18, 2024	166.00	168.42	164.21	164.42	413,240	-0.67(-0.41%)
Sep 17, 2024	163.17	165.44	161.81	165.09	349,324	+1.95(+1.20%)
Sep 16, 2024	165.47	166.52	161.06	163.14	417,532	-1.97(-1.19%)
Sep 13, 2024	166.85	168.00	164.84	165.11	313,895	-2.13(-1.27%)
Sep 12, 2024	165.43	167.38	164.60	167.24	352,459	+2.40(+1.46%)
Sep 11, 2024	163.65	165.11	159.59	164.84	348,683	+1.61(+0.99%)
Sep 10, 2024	165.44	165.44	162.62	163.23	456,945	-1.13(-0.69%)
Sep 09, 2024	160.82	164.47	160.76	164.36	467,334	+4.95(+3.11%)
Sep 06, 2024	161.75	162.99	157.86	159.41	514,630	-2.31(-1.43%)
Sep 05, 2024	162.19	162.67	160.69	161.72	467,427	-0.33(-0.20%)
Sep 04, 2024	158.79	162.81	158.62	162.05	551,770	+2.68(+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.