Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	751.13	763.88	748.01	759.44	3,658,531	+10.32(+1.38%)
Oct 28, 2024	758.68	758.68	747.88	749.12	2,861,975	-5.56(-0.74%)
Oct 25, 2024	756.17	768.50	753.53	754.68	2,819,476	+0.13(+0.02%)
Oct 24, 2024	751.97	755.82	746.25	754.55	2,641,680	+5.26(+0.70%)
Oct 23, 2024	762.83	763.79	744.26	749.29	3,746,305	-14.95(-1.96%)
Oct 22, 2024	765.27	769.70	761.12	764.24	2,983,453	-7.83(-1.01%)
Oct 21, 2024	765.76	773.00	756.60	772.07	6,053,112	+8.18(+1.07%)
Oct 18, 2024	737.64	766.28	736.23	763.89	15,974,466	+76.24(+11.09%)
Oct 17, 2024	704.35	704.41	677.88	687.65	8,883,295	-14.35(-2.04%)
Oct 16, 2024	703.43	705.59	697.82	702.00	2,490,610	-3.98(-0.56%)
Oct 15, 2024	712.51	713.40	699.78	705.98	2,930,632	-7.02(-0.98%)
Oct 14, 2024	725.00	726.62	711.31	713.00	2,813,740	-9.79(-1.35%)
Oct 11, 2024	734.90	736.00	721.22	722.79	2,299,642	-7.50(-1.03%)
Oct 10, 2024	723.29	733.85	722.50	730.29	2,767,628	+2.86(+0.39%)
Oct 09, 2024	719.25	728.59	718.87	727.43	1,979,747	+5.67(+0.79%)
Oct 08, 2024	703.88	725.06	703.55	721.76	3,186,662	+19.84(+2.83%)
Oct 07, 2024	714.76	715.88	696.43	701.92	3,358,288	-17.78(-2.47%)
Oct 04, 2024	713.32	721.01	708.82	719.70	2,227,903	+12.90(+1.83%)
Oct 03, 2024	704.26	708.81	700.00	706.80	2,255,545	-4.29(-0.60%)
Oct 02, 2024	706.13	716.21	704.69	711.09	1,757,948	+4.96(+0.70%)
Oct 01, 2024	713.64	717.76	698.59	706.13	2,812,470	-3.14(-0.44%)
Sep 30, 2024	707.00	711.21	702.82	709.27	1,710,478	+1.92(+0.27%)
Sep 27, 2024	708.36	710.71	701.25	707.35	2,395,757	-4.08(-0.57%)
Sep 26, 2024	724.73	725.26	701.72	711.43	2,832,267	-10.13(-1.40%)
Sep 25, 2024	721.00	725.12	716.21	721.56	2,257,840	-0.70(-0.10%)
Sep 24, 2024	706.63	722.44	704.45	722.26	3,563,429	+16.89(+2.39%)
Sep 23, 2024	702.39	712.25	699.16	705.37	3,223,437	+4.34(+0.62%)
Sep 20, 2024	705.55	706.67	696.31	701.03	3,998,088	-3.29(-0.47%)
Sep 19, 2024	705.00	715.66	695.37	704.32	4,247,273	+13.85(+2.01%)
Sep 18, 2024	707.55	707.55	688.00	690.47	2,981,875	-16.44(-2.33%)
Sep 17, 2024	700.82	707.63	698.37	706.91	2,296,391	+10.41(+1.49%)
Sep 16, 2024	700.00	703.02	688.63	696.50	1,842,249	-0.56(-0.08%)
Sep 13, 2024	680.01	699.64	680.00	697.06	2,276,482	+10.26(+1.49%)
Sep 12, 2024	684.92	694.88	682.20	686.80	2,587,638	+5.33(+0.78%)
Sep 11, 2024	677.46	682.97	660.80	681.47	2,390,871	+7.85(+1.17%)
Sep 10, 2024	676.87	680.59	665.80	673.62	2,078,218	-1.80(-0.27%)
Sep 09, 2024	674.00	683.50	672.14	675.42	2,682,762	+9.65(+1.45%)
Sep 06, 2024	681.86	683.15	662.34	665.77	2,991,267	-17.85(-2.61%)
Sep 05, 2024	673.14	687.31	671.86	683.62	1,806,601	+3.94(+0.58%)
Sep 04, 2024	673.31	684.65	673.06	679.68	1,783,598	+4.36(+0.65%)
Sep 03, 2024	700.10	703.86	671.01	675.32	3,159,341	-26.03(-3.71%)
Aug 30, 2024	700.36	701.86	688.16	701.35	3,266,733	+8.87(+1.28%)
Aug 29, 2024	690.00	699.80	686.07	692.48	2,185,868	+8.64(+1.26%)
Aug 28, 2024	695.83	696.67	677.10	683.84	2,428,937	-11.88(-1.71%)
Aug 27, 2024	688.53	707.89	686.92	695.72	3,165,124	+7.28(+1.06%)
Aug 26, 2024	687.26	690.59	681.64	688.44	1,353,262	+1.71(+0.25%)
Aug 23, 2024	694.13	696.07	678.63	686.73	2,354,495	-2.23(-0.32%)
Aug 22, 2024	691.00	701.50	686.24	688.96	2,728,708	-8.16(-1.17%)
Aug 21, 2024	697.00	701.00	691.38	697.12	2,234,932	-1.42(-0.20%)
Aug 20, 2024	688.86	711.33	688.25	698.54	4,810,523	+10.01(+1.45%)
Aug 19, 2024	674.07	688.84	672.91	688.53	3,014,632	+14.46(+2.15%)
Aug 16, 2024	669.43	680.23	665.36	674.07	3,511,051	+10.85(+1.64%)
Aug 15, 2024	668.49	673.19	659.80	663.22	3,208,258	+1.54(+0.23%)
Aug 14, 2024	648.70	663.57	648.70	661.68	4,011,200	+13.66(+2.11%)
Aug 13, 2024	638.56	650.97	635.50	648.02	2,638,817	+14.88(+2.35%)
Aug 12, 2024	631.00	639.00	627.07	633.14	2,331,352	-0.80(-0.13%)
Aug 09, 2024	622.99	636.62	622.99	633.94	1,980,838	+3.59(+0.57%)
Aug 08, 2024	621.99	632.29	616.02	630.35	3,281,647	+18.87(+3.09%)
Aug 07, 2024	616.07	632.00	610.64	611.48	3,183,312	+1.91(+0.31%)
Aug 06, 2024	600.62	622.45	600.62	609.57	4,316,162	+11.02(+1.84%)
Aug 05, 2024	587.04	604.56	587.04	598.55	4,042,818	-15.09(-2.46%)
Aug 02, 2024	620.98	625.27	608.35	613.64	3,525,887	-11.21(-1.79%)

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.