Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	119.63	119.67	117.69	119.16	1,618,079	-0.67(-0.56%)
Sep 30, 2024	121.45	122.45	118.21	119.83	1,969,725	-2.51(-2.05%)
Sep 27, 2024	127.82	128.00	122.22	122.34	2,053,555	-4.31(-3.40%)
Sep 26, 2024	124.00	129.97	123.56	126.65	3,817,371	+13.22(+11.65%)
Sep 25, 2024	113.41	116.15	113.28	113.43	1,971,892	+0.57(+0.51%)
Sep 24, 2024	114.97	115.00	112.68	112.86	1,322,090	-0.18(-0.16%)
Sep 23, 2024	114.00	114.62	112.63	113.04	1,565,462	-0.92(-0.81%)
Sep 20, 2024	111.88	114.39	111.20	113.96	5,777,414	+3.10(+2.80%)
Sep 19, 2024	111.23	111.69	109.56	110.86	1,828,659	+3.01(+2.79%)
Sep 18, 2024	107.51	110.37	107.11	107.85	1,360,634	+1.02(+0.95%)
Sep 17, 2024	106.07	107.73	106.05	106.83	1,335,801	+1.11(+1.05%)
Sep 16, 2024	104.07	105.97	103.81	105.72	1,329,717	-0.18(-0.17%)
Sep 13, 2024	104.73	106.88	104.45	105.90	2,468,580	+2.10(+2.02%)
Sep 12, 2024	103.46	104.91	102.57	103.80	1,173,545	+0.36(+0.35%)
Sep 11, 2024	101.28	103.62	99.67	103.44	1,566,574	+1.80(+1.77%)
Sep 10, 2024	102.93	102.93	100.78	101.64	1,521,471	-1.04(-1.01%)
Sep 09, 2024	102.00	104.83	101.52	102.68	2,102,911	+1.64(+1.62%)
Sep 06, 2024	102.21	103.24	100.17	101.04	1,278,375	-1.55(-1.51%)
Sep 05, 2024	103.32	104.46	102.09	102.59	1,088,610	-1.01(-0.97%)
Sep 04, 2024	102.70	104.45	102.05	103.60	1,253,992	+0.19(+0.18%)
Sep 03, 2024	106.75	107.60	103.12	103.41	1,990,272	-5.87(-5.37%)
Aug 30, 2024	108.89	109.49	107.47	109.28	2,024,137	+1.64(+1.52%)
Aug 29, 2024	108.03	109.78	107.24	107.64	1,251,437	+0.30(+0.28%)
Aug 28, 2024	107.30	108.46	107.09	107.34	1,128,409	-0.26(-0.24%)
Aug 27, 2024	107.86	108.12	106.71	107.60	1,075,481	-1.10(-1.01%)
Aug 26, 2024	109.00	109.80	108.11	108.70	1,102,188	+0.19(+0.18%)
Aug 23, 2024	108.49	109.53	107.37	108.51	1,442,535	+1.37(+1.28%)
Aug 22, 2024	108.73	109.27	107.00	107.14	821,262	-1.47(-1.35%)
Aug 21, 2024	107.56	109.04	107.02	108.61	708,911	+1.74(+1.63%)
Aug 20, 2024	107.29	108.11	106.62	106.87	727,990	-0.59(-0.55%)
Aug 19, 2024	106.63	107.55	105.78	107.46	717,036	+1.11(+1.04%)
Aug 16, 2024	106.61	106.88	105.07	106.35	794,991	-0.73(-0.68%)
Aug 15, 2024	105.11	108.21	104.48	107.08	1,428,719	+3.81(+3.69%)
Aug 14, 2024	104.94	105.34	102.64	103.27	1,080,686	-0.77(-0.74%)
Aug 13, 2024	102.83	104.75	102.14	104.04	867,489	+2.02(+1.98%)
Aug 12, 2024	102.68	103.34	101.48	102.02	789,891	-0.11(-0.11%)
Aug 09, 2024	101.61	102.30	100.72	102.13	678,549	+0.24(+0.24%)
Aug 08, 2024	100.00	102.00	98.96	101.89	1,069,372	+3.45(+3.50%)
Aug 07, 2024	102.34	103.44	97.96	98.44	1,319,448	-2.02(-2.01%)
Aug 06, 2024	98.51	101.95	97.95	100.46	1,641,450	+2.91(+2.98%)
Aug 05, 2024	96.07	98.98	95.84	97.55	2,333,155	-2.07(-2.08%)
Aug 02, 2024	106.20	106.20	96.77	99.62	3,750,623	-9.38(-8.61%)

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.