Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	294.50	295.37	289.84	291.52	4,921,008	-3.48(-1.18%)
Oct 29, 2024	297.60	302.70	295.00	295.00	9,048,039	-1.79(-0.60%)
Oct 28, 2024	299.20	299.92	296.54	296.79	6,651,823	+4.18(+1.43%)
Oct 25, 2024	301.00	301.30	292.20	292.61	8,897,091	-8.97(-2.97%)
Oct 24, 2024	299.12	302.39	298.28	301.58	5,521,514	+3.01(+1.01%)
Oct 23, 2024	292.77	301.60	290.83	298.57	18,784,192	-16.12(-5.12%)
Oct 22, 2024	314.09	315.74	313.30	314.69	5,788,870	-0.20(-0.06%)
Oct 21, 2024	317.13	317.90	314.41	314.89	2,404,012	-1.67(-0.53%)
Oct 18, 2024	315.57	317.18	314.23	316.56	2,531,199	+1.86(+0.59%)
Oct 17, 2024	313.98	315.05	312.48	314.70	3,095,171	+1.78(+0.57%)
Oct 16, 2024	313.32	313.73	310.11	312.92	1,821,473	-0.42(-0.13%)
Oct 15, 2024	312.00	315.36	311.01	313.34	3,066,877	+3.50(+1.13%)
Oct 14, 2024	305.15	310.42	304.50	309.84	2,376,183	+4.80(+1.57%)
Oct 11, 2024	304.42	305.50	302.97	305.04	1,775,712	+1.00(+0.33%)
Oct 10, 2024	304.03	305.75	302.93	304.04	1,738,749	+0.21(+0.07%)
Oct 09, 2024	302.94	305.01	301.96	303.83	1,854,116	+1.93(+0.64%)
Oct 08, 2024	302.64	303.35	300.36	301.90	2,038,172	+1.05(+0.35%)
Oct 07, 2024	303.76	305.12	300.00	300.85	2,091,653	-2.91(-0.96%)
Oct 04, 2024	303.05	305.89	301.38	303.76	2,432,636	+0.31(+0.10%)
Oct 03, 2024	303.50	304.02	301.26	303.45	1,802,568	-0.31(-0.10%)
Oct 02, 2024	300.58	304.08	299.58	303.76	2,352,382	+0.78(+0.26%)
Oct 01, 2024	304.51	305.23	302.25	302.98	3,035,728	-1.53(-0.50%)
Sep 30, 2024	303.75	305.03	302.10	304.51	2,286,610	+0.82(+0.27%)
Sep 27, 2024	303.52	306.96	303.52	303.69	3,452,989	+0.04(+0.01%)
Sep 26, 2024	301.15	304.29	300.74	303.65	1,971,378	+3.18(+1.06%)
Sep 25, 2024	300.33	301.80	298.40	300.47	1,985,840	+0.20(+0.07%)
Sep 24, 2024	299.06	301.45	297.70	300.27	2,408,103	+1.21(+0.40%)
Sep 23, 2024	299.00	300.22	296.89	299.06	2,312,733	+2.23(+0.75%)
Sep 20, 2024	292.94	298.05	292.83	296.83	5,817,310	+2.98(+1.01%)
Sep 19, 2024	294.25	295.08	290.90	293.85	2,271,228	+1.82(+0.62%)
Sep 18, 2024	293.88	295.10	290.37	292.03	1,789,387	-1.72(-0.59%)
Sep 17, 2024	297.00	297.39	292.17	293.75	2,997,473	-2.94(-0.99%)
Sep 16, 2024	297.42	300.11	295.04	296.69	2,926,139	+0.16(+0.05%)
Sep 13, 2024	294.49	296.74	292.62	296.53	2,205,537	+4.18(+1.43%)
Sep 12, 2024	290.17	292.69	288.26	292.35	2,274,483	+2.12(+0.73%)
Sep 11, 2024	290.83	291.44	285.83	290.23	2,747,612	-1.04(-0.36%)
Sep 10, 2024	292.81	296.23	291.04	291.27	2,497,099	-0.02(-0.01%)
Sep 09, 2024	290.03	291.74	287.80	291.29	3,207,114	+1.78(+0.61%)
Sep 06, 2024	287.82	292.19	287.57	289.51	3,863,562	+1.54(+0.53%)
Sep 05, 2024	289.00	289.55	286.24	287.97	2,412,009	-0.06(-0.02%)
Sep 04, 2024	286.55	288.97	285.99	288.03	2,558,498	+2.51(+0.88%)
Sep 03, 2024	286.36	288.21	283.71	285.52	2,902,625	-1.47(-0.51%)
Aug 30, 2024	285.90	287.21	284.63	286.99	2,543,264	+0.80(+0.28%)
Aug 29, 2024	286.12	287.44	283.13	286.19	1,807,636	+0.81(+0.28%)
Aug 28, 2024	288.27	289.28	283.61	285.39	2,618,618	-2.57(-0.89%)
Aug 27, 2024	287.41	288.62	286.39	287.96	2,916,797	+0.95(+0.33%)
Aug 26, 2024	287.58	290.52	286.20	287.01	2,030,225	-0.84(-0.29%)
Aug 23, 2024	288.70	289.10	285.47	287.85	2,158,436	+0.31(+0.11%)
Aug 22, 2024	287.88	288.82	285.89	287.54	1,755,355	-0.50(-0.17%)
Aug 21, 2024	285.49	288.29	284.61	288.03	2,702,014	+4.06(+1.43%)
Aug 20, 2024	284.84	288.59	283.56	283.98	3,718,675	-1.91(-0.67%)
Aug 19, 2024	280.70	286.65	280.09	285.89	5,298,851	+9.01(+3.25%)
Aug 16, 2024	273.16	277.88	273.11	276.88	3,305,341	+3.60(+1.32%)
Aug 15, 2024	270.43	274.17	270.28	273.28	2,459,275	+3.70(+1.37%)
Aug 14, 2024	268.30	269.94	266.95	269.58	2,255,160	+0.84(+0.31%)
Aug 13, 2024	268.75	270.43	265.99	268.75	2,618,695	+0.84(+0.32%)
Aug 12, 2024	265.91	267.97	263.80	267.90	3,025,565	+1.54(+0.58%)
Aug 09, 2024	270.13	270.13	265.42	266.36	2,680,385	-3.26(-1.21%)
Aug 08, 2024	267.37	272.07	266.53	269.62	3,245,919	+1.81(+0.68%)
Aug 07, 2024	268.00	271.56	267.03	267.81	3,921,789	-0.69(-0.26%)
Aug 06, 2024	268.30	271.62	266.53	268.50	3,388,460	+1.60(+0.60%)
Aug 05, 2024	272.45	276.26	266.13	266.90	6,834,107	-8.19(-2.98%)
Aug 02, 2024	267.84	275.21	267.25	275.09	9,646,544	+7.89(+2.95%)

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.