Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	398.31	400.38	397.69	398.31	172,700	-0.20(-0.05%)
Oct 29, 2024	399.69	400.63	395.11	398.51	243,968	-2.10(-0.52%)
Oct 28, 2024	393.76	401.17	392.50	400.61	198,537	+9.48(+2.42%)
Oct 25, 2024	389.07	391.41	386.92	391.13	144,956	+4.51(+1.17%)
Oct 24, 2024	391.32	392.00	384.60	386.62	141,004	-3.88(-0.99%)
Oct 23, 2024	388.52	390.84	387.17	390.50	180,684	+0.08(+0.02%)
Oct 22, 2024	389.60	391.53	387.44	390.42	176,165	-1.70(-0.43%)
Oct 21, 2024	390.12	393.27	388.53	392.12	189,941	+1.97(+0.50%)
Oct 18, 2024	387.70	390.40	386.78	390.15	140,474	+3.07(+0.79%)
Oct 17, 2024	391.77	391.77	386.00	387.08	151,719	-2.64(-0.68%)
Oct 16, 2024	388.54	390.32	383.40	389.72	246,150	+0.49(+0.13%)
Oct 15, 2024	391.35	396.57	389.04	389.23	252,681	-1.55(-0.40%)
Oct 14, 2024	388.39	392.00	386.39	390.78	215,663	+4.88(+1.26%)
Oct 11, 2024	380.88	387.14	380.69	385.90	149,791	+5.02(+1.32%)
Oct 10, 2024	389.19	389.19	375.19	380.88	265,732	-10.31(-2.64%)
Oct 09, 2024	381.18	391.81	381.18	391.19	296,598	+10.45(+2.74%)
Oct 08, 2024	373.64	381.20	373.12	380.74	190,106	+8.32(+2.23%)
Oct 07, 2024	371.57	374.56	368.16	372.42	264,070	+1.83(+0.49%)
Oct 04, 2024	366.65	370.79	366.00	370.59	153,135	+3.94(+1.07%)
Oct 03, 2024	367.75	370.96	363.00	366.65	189,520	-3.52(-0.95%)
Oct 02, 2024	377.36	377.36	369.26	370.17	213,432	-7.30(-1.93%)
Oct 01, 2024	376.63	378.39	370.43	377.47	174,770	+1.76(+0.47%)
Sep 30, 2024	373.14	375.90	370.08	375.71	211,148	+2.40(+0.64%)
Sep 27, 2024	376.39	376.40	371.28	373.31	152,279	-0.45(-0.12%)
Sep 26, 2024	371.69	375.25	367.00	373.76	278,159	+1.78(+0.48%)
Sep 25, 2024	373.83	373.83	369.36	371.98	180,922	+0.11(+0.03%)
Sep 24, 2024	378.90	378.90	371.79	371.87	230,613	-6.07(-1.61%)
Sep 23, 2024	371.08	378.62	369.37	377.94	263,661	+9.94(+2.70%)
Sep 20, 2024	363.52	368.39	362.42	368.00	453,080	+2.77(+0.76%)
Sep 19, 2024	372.24	373.79	364.00	365.23	284,401	-7.79(-2.09%)
Sep 18, 2024	375.31	377.75	372.50	373.02	118,206	-2.29(-0.61%)
Sep 17, 2024	383.33	383.33	372.82	375.31	227,356	-5.37(-1.41%)
Sep 16, 2024	384.49	386.31	380.17	380.68	214,671	-0.95(-0.25%)
Sep 13, 2024	382.73	387.04	379.05	381.63	287,079	-0.44(-0.12%)
Sep 12, 2024	375.09	382.31	374.52	382.07	217,657	+8.69(+2.33%)
Sep 11, 2024	371.90	374.31	366.52	373.38	229,323	-1.53(-0.41%)
Sep 10, 2024	367.13	376.88	366.39	374.91	264,163	+7.94(+2.16%)
Sep 09, 2024	376.78	376.78	365.96	366.97	345,144	-6.85(-1.83%)
Sep 06, 2024	380.24	383.27	372.25	373.82	365,238	-6.92(-1.82%)
Sep 05, 2024	358.00	382.30	352.00	380.74	728,453	+26.22(+7.40%)
Sep 04, 2024	352.93	355.01	350.51	354.52	361,371	-0.40(-0.11%)
Sep 03, 2024	364.05	365.05	353.94	354.92	285,288	-7.39(-2.04%)
Aug 30, 2024	360.00	363.50	354.94	362.31	301,722	+3.47(+0.97%)
Aug 29, 2024	368.48	368.48	357.83	358.84	281,043	-9.24(-2.51%)
Aug 28, 2024	372.48	373.45	366.60	368.08	181,837	-4.88(-1.31%)
Aug 27, 2024	374.68	375.37	371.16	372.96	159,175	-2.47(-0.66%)
Aug 26, 2024	372.33	375.53	369.54	375.43	224,648	+6.03(+1.63%)
Aug 23, 2024	371.51	372.62	368.13	369.40	176,344	-0.67(-0.18%)
Aug 22, 2024	378.66	379.70	369.41	370.07	158,619	-8.29(-2.19%)
Aug 21, 2024	378.31	378.79	373.01	378.36	127,820	+3.54(+0.94%)
Aug 20, 2024	382.61	387.57	373.95	374.82	132,247	-7.99(-2.09%)
Aug 19, 2024	378.89	385.27	378.89	382.81	260,158	+2.52(+0.66%)
Aug 16, 2024	376.97	383.69	376.97	380.29	210,934	+1.87(+0.49%)
Aug 15, 2024	372.96	382.90	372.93	378.42	368,306	+12.11(+3.31%)
Aug 14, 2024	368.14	369.40	365.69	366.31	140,409	-0.90(-0.25%)
Aug 13, 2024	372.45	372.94	365.46	367.21	146,498	-3.80(-1.02%)
Aug 12, 2024	375.54	375.54	369.49	371.01	165,068	-3.75(-1.00%)
Aug 09, 2024	374.15	375.37	369.28	374.76	147,375	-0.76(-0.20%)
Aug 08, 2024	368.86	377.98	368.86	375.52	155,223	+7.98(+2.17%)
Aug 07, 2024	378.14	378.43	366.07	367.54	147,079	-6.19(-1.66%)
Aug 06, 2024	372.00	379.13	371.82	373.73	232,281	+1.86(+0.50%)
Aug 05, 2024	363.05	375.48	357.15	371.87	361,316	-0.06(-0.02%)
Aug 02, 2024	376.58	381.24	369.69	371.93	368,462	-11.17(-2.92%)

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.