Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	274.14	274.70	269.69	270.87	4,369,702	-2.84(-1.04%)
Sep 30, 2024	273.95	275.74	269.14	273.71	5,061,714	-2.93(-1.06%)
Sep 27, 2024	276.26	277.84	275.06	276.64	5,220,085	+0.88(+0.32%)
Sep 26, 2024	276.13	278.64	272.71	275.76	5,252,897	+1.67(+0.61%)
Sep 25, 2024	270.45	277.05	269.38	274.09	7,919,874	+3.65(+1.35%)
Sep 24, 2024	269.83	272.46	266.29	270.44	7,263,688	+6.23(+2.36%)
Sep 23, 2024	267.25	268.06	262.24	264.21	6,034,148	-2.59(-0.97%)
Sep 20, 2024	266.01	270.32	261.32	266.80	11,463,223	+0.81(+0.30%)
Sep 19, 2024	260.72	269.54	258.05	265.99	11,040,736	+13.56(+5.37%)
Sep 18, 2024	256.00	256.12	250.96	252.43	4,438,503	-2.76(-1.08%)
Sep 17, 2024	258.72	259.37	254.76	255.19	5,423,299	-1.72(-0.67%)
Sep 16, 2024	254.57	257.81	254.57	256.91	5,366,608	+2.34(+0.92%)
Sep 13, 2024	252.54	256.83	252.44	254.57	4,998,906	+1.20(+0.47%)
Sep 12, 2024	251.39	254.14	249.57	253.37	5,221,034	+3.80(+1.52%)
Sep 11, 2024	244.81	250.02	242.01	249.57	4,821,495	+3.41(+1.39%)
Sep 10, 2024	247.13	247.34	243.31	246.16	3,544,668	+0.40(+0.16%)
Sep 09, 2024	246.50	249.36	244.77	245.76	4,587,345	+1.79(+0.73%)
Sep 06, 2024	247.74	250.00	241.44	243.97	6,259,441	-2.15(-0.87%)
Sep 05, 2024	245.98	248.50	245.00	246.12	4,083,016	-1.56(-0.63%)
Sep 04, 2024	246.47	249.48	245.16	247.68	4,706,284	-0.38(-0.15%)
Sep 03, 2024	252.62	253.69	246.64	248.06	6,189,200	-4.84(-1.91%)
Aug 30, 2024	257.44	259.13	251.00	252.90	10,507,784	-4.11(-1.60%)
Aug 29, 2024	271.01	271.95	256.28	257.01	14,298,450	-1.89(-0.73%)
Aug 28, 2024	261.83	265.18	257.36	258.90	11,125,792	-5.30(-2.01%)
Aug 27, 2024	259.65	264.46	259.40	264.20	5,277,431	-1.08(-0.41%)
Aug 26, 2024	263.94	267.30	263.24	265.28	3,817,790	+1.28(+0.48%)
Aug 23, 2024	261.99	265.60	260.70	264.00	4,711,329	+5.41(+2.09%)
Aug 22, 2024	261.50	263.26	257.27	258.59	5,114,494	-2.50(-0.96%)
Aug 21, 2024	261.10	262.14	259.18	261.09	4,647,918	-0.75(-0.29%)
Aug 20, 2024	264.95	265.50	261.03	261.84	5,731,304	-3.54(-1.33%)
Aug 19, 2024	263.10	265.39	261.63	265.38	4,500,497	+2.47(+0.94%)
Aug 16, 2024	261.75	263.60	259.68	262.91	3,554,865	+0.12(+0.05%)
Aug 15, 2024	257.90	262.89	256.24	262.79	5,167,463	+7.47(+2.93%)
Aug 14, 2024	255.39	257.71	253.86	255.32	4,145,230	+0.72(+0.28%)
Aug 13, 2024	253.00	255.78	253.00	254.60	4,031,742	+3.29(+1.31%)
Aug 12, 2024	252.60	254.09	249.02	251.31	3,679,844	-1.22(-0.48%)
Aug 09, 2024	248.70	252.95	248.45	252.53	3,006,787	+3.41(+1.37%)
Aug 08, 2024	243.24	249.43	243.08	249.12	4,472,528	+9.08(+3.78%)
Aug 07, 2024	242.61	246.53	239.66	240.04	4,034,374	+1.62(+0.68%)
Aug 06, 2024	241.09	243.85	238.03	238.42	5,673,531	-0.59(-0.25%)
Aug 05, 2024	232.32	241.82	232.21	239.01	6,898,953	-4.96(-2.03%)
Aug 02, 2024	247.79	248.00	241.12	243.97	6,511,109	-9.09(-3.59%)

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.