Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	174.16	174.58	168.88	170.55	4,835,814	-7.00(-3.94%)
Nov 14, 2024	181.15	181.62	176.96	177.55	2,664,292	-3.61(-1.99%)
Nov 13, 2024	181.25	182.98	179.10	181.16	2,816,918	+0.30(+0.17%)
Nov 12, 2024	182.60	183.12	178.61	180.86	2,647,276	-1.84(-1.01%)
Nov 11, 2024	183.66	183.96	181.10	182.70	2,604,263	+0.47(+0.26%)
Nov 08, 2024	180.38	183.50	180.36	182.23	2,296,634	+2.14(+1.19%)
Nov 07, 2024	177.76	180.97	177.70	180.09	3,265,448	+4.11(+2.34%)
Nov 06, 2024	174.47	176.78	171.19	175.98	4,846,340	+12.18(+7.44%)
Nov 05, 2024	158.92	163.81	158.75	163.80	2,276,898	+5.64(+3.57%)
Nov 04, 2024	159.25	160.39	156.52	158.16	2,179,383	-1.02(-0.64%)
Nov 01, 2024	159.41	162.99	158.84	159.18	2,965,266	+1.85(+1.18%)
Oct 31, 2024	163.36	163.43	157.21	157.33	4,423,424	-9.92(-5.93%)
Oct 30, 2024	168.39	170.14	166.66	167.25	2,949,420	-1.54(-0.91%)
Oct 29, 2024	167.21	169.80	165.95	168.79	2,107,034	+0.72(+0.43%)
Oct 28, 2024	169.59	169.59	167.79	168.07	2,239,403	+1.53(+0.92%)
Oct 25, 2024	168.71	171.26	165.71	166.54	3,395,517	-0.29(-0.17%)
Oct 24, 2024	167.54	167.55	164.62	166.83	2,570,252	+1.04(+0.63%)
Oct 23, 2024	168.69	169.09	162.68	165.79	4,026,697	-4.75(-2.79%)
Oct 22, 2024	168.60	171.59	167.97	170.54	2,737,184	-0.43(-0.25%)
Oct 21, 2024	171.16	171.99	168.26	170.97	2,992,385	-0.79(-0.46%)
Oct 18, 2024	171.38	172.53	170.09	171.76	1,942,430	+1.72(+1.01%)
Oct 17, 2024	173.19	173.32	169.88	170.04	2,872,552	+0.09(+0.05%)
Oct 16, 2024	167.87	170.50	167.15	169.95	2,123,061	+2.05(+1.22%)
Oct 15, 2024	172.17	172.42	166.81	167.90	2,910,767	-4.00(-2.33%)
Oct 14, 2024	169.21	172.71	168.94	171.90	2,103,061	+4.13(+2.46%)
Oct 11, 2024	164.82	168.48	164.72	167.77	2,558,381	+2.72(+1.65%)
Oct 10, 2024	164.80	166.34	163.67	165.05	3,032,650	-0.87(-0.52%)
Oct 09, 2024	162.67	166.48	162.13	165.92	2,645,555	+3.28(+2.02%)
Oct 08, 2024	160.37	163.14	159.66	162.64	2,276,965	+4.36(+2.75%)
Oct 07, 2024	161.27	161.79	157.26	158.28	3,423,554	-4.36(-2.68%)
Oct 04, 2024	162.20	163.04	158.70	162.64	3,462,841	+4.13(+2.61%)
Oct 03, 2024	158.19	160.21	156.60	158.51	2,630,439	-0.94(-0.59%)
Oct 02, 2024	158.51	160.33	156.44	159.45	2,895,046	+0.13(+0.08%)
Oct 01, 2024	163.39	163.46	157.05	159.32	4,122,581	-4.63(-2.82%)
Sep 30, 2024	160.95	164.31	159.02	163.95	2,967,357	+2.11(+1.30%)
Sep 27, 2024	163.54	164.25	161.00	161.84	2,367,558	-0.93(-0.57%)
Sep 26, 2024	164.55	164.77	160.72	162.77	3,401,308	+1.99(+1.24%)
Sep 25, 2024	161.79	162.43	159.92	160.78	5,792,112	-1.15(-0.71%)
Sep 24, 2024	161.32	162.05	158.84	161.93	2,779,614	+1.30(+0.81%)
Sep 23, 2024	160.39	161.21	159.34	160.63	2,097,399	+1.27(+0.80%)
Sep 20, 2024	159.19	160.43	156.94	159.36	3,326,947	-1.09(-0.68%)
Sep 19, 2024	160.55	162.08	158.14	160.45	3,716,813	+7.78(+5.10%)
Sep 18, 2024	154.69	158.75	152.27	152.67	5,216,565	-1.53(-0.99%)
Sep 17, 2024	155.86	157.06	152.29	154.19	2,926,644	+0.20(+0.13%)
Sep 16, 2024	153.19	154.26	151.66	154.00	5,516,423	+0.65(+0.42%)
Sep 13, 2024	151.56	154.26	151.36	153.35	3,249,346	+2.18(+1.44%)
Sep 12, 2024	147.93	151.45	146.14	151.17	3,885,897	+3.68(+2.49%)
Sep 11, 2024	143.06	148.26	136.19	147.49	7,773,450	+4.29(+3.00%)
Sep 10, 2024	142.87	143.46	139.05	143.20	3,416,006	+1.79(+1.26%)
Sep 09, 2024	140.08	142.36	138.55	141.41	3,592,461	+4.44(+3.25%)
Sep 06, 2024	144.43	145.74	136.10	136.97	6,120,186	-7.26(-5.04%)
Sep 05, 2024	145.34	147.59	142.30	144.23	3,800,713	-1.08(-0.74%)
Sep 04, 2024	144.83	148.19	144.24	145.31	3,761,553	-1.12(-0.76%)

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.