Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	105.27	106.82	104.01	104.74	411,583	-1.49(-1.40%)
Nov 01, 2024	104.70	107.87	104.53	106.23	399,707	+2.37(+2.28%)
Oct 31, 2024	111.67	111.67	103.75	103.86	338,758	-7.97(-7.13%)
Oct 30, 2024	115.17	116.09	111.74	111.83	199,794	-5.88(-5.00%)
Oct 29, 2024	114.72	117.87	114.23	117.71	179,875	+2.60(+2.26%)
Oct 28, 2024	114.42	116.00	113.89	115.11	133,051	+1.42(+1.25%)
Oct 25, 2024	114.38	115.99	113.44	113.69	132,714	+0.30(+0.26%)
Oct 24, 2024	111.33	113.65	109.08	113.39	205,905	+2.81(+2.54%)
Oct 23, 2024	111.88	113.62	108.57	110.58	244,283	-1.26(-1.13%)
Oct 22, 2024	113.20	113.20	111.16	111.84	120,146	-1.96(-1.72%)
Oct 21, 2024	115.73	115.73	111.55	113.80	269,781	-2.81(-2.41%)
Oct 18, 2024	117.20	117.20	114.21	116.61	222,821	+0.51(+0.44%)
Oct 17, 2024	117.62	117.62	115.49	116.10	167,624	+0.83(+0.72%)
Oct 16, 2024	116.49	116.49	113.53	115.27	195,656	+1.09(+0.96%)
Oct 15, 2024	115.60	118.12	113.21	114.17	340,378	-2.27(-1.95%)
Oct 14, 2024	115.95	116.78	115.07	116.44	124,136	+0.94(+0.81%)
Oct 11, 2024	110.94	116.25	110.94	115.50	132,400	+3.35(+2.99%)
Oct 10, 2024	111.32	112.94	109.81	112.15	233,629	-1.39(-1.22%)
Oct 09, 2024	113.02	114.52	112.25	113.54	95,685	+0.57(+0.50%)
Oct 08, 2024	113.87	114.49	112.02	112.97	113,757	-1.55(-1.35%)
Oct 07, 2024	115.30	116.27	113.14	114.52	104,722	-2.06(-1.77%)
Oct 04, 2024	117.78	118.70	116.00	116.58	203,856	+2.78(+2.44%)
Oct 03, 2024	113.73	115.59	112.44	113.80	216,352	-1.39(-1.21%)
Oct 02, 2024	112.70	117.13	111.44	115.19	142,695	+2.49(+2.21%)
Oct 01, 2024	114.87	115.19	111.55	112.70	190,371	-2.87(-2.48%)
Sep 30, 2024	114.69	116.59	113.69	115.57	276,946	-0.96(-0.82%)
Sep 27, 2024	119.72	119.72	116.15	116.53	157,390	-1.35(-1.15%)
Sep 26, 2024	113.26	118.22	111.53	117.88	467,001	+3.79(+3.32%)
Sep 25, 2024	112.41	115.02	111.48	114.09	262,615	+0.94(+0.83%)
Sep 24, 2024	113.41	114.59	110.88	113.15	248,468	+1.79(+1.61%)
Sep 23, 2024	112.60	112.60	109.95	111.36	209,632	-0.40(-0.36%)
Sep 20, 2024	113.64	113.65	110.51	111.76	588,220	-2.61(-2.28%)
Sep 19, 2024	116.35	116.84	113.70	114.37	219,164	+3.58(+3.23%)
Sep 18, 2024	111.68	115.33	110.08	110.79	216,602	-0.89(-0.80%)
Sep 17, 2024	112.36	113.69	110.84	111.68	146,466	+1.62(+1.47%)
Sep 16, 2024	109.51	110.69	107.47	110.06	159,538	-0.69(-0.62%)
Sep 13, 2024	108.81	111.92	108.36	110.75	239,393	+3.92(+3.67%)
Sep 12, 2024	107.86	108.19	104.70	106.83	225,891	-1.03(-0.95%)
Sep 11, 2024	106.79	108.04	103.65	107.86	388,554	+1.42(+1.33%)
Sep 10, 2024	105.71	106.98	103.62	106.44	161,828	+0.90(+0.85%)
Sep 09, 2024	105.69	108.80	104.47	105.54	212,770	+0.01(+0.01%)
Sep 06, 2024	107.90	108.41	104.85	105.53	171,910	-3.36(-3.09%)
Sep 05, 2024	106.06	111.21	105.30	108.89	252,037	+2.17(+2.03%)
Sep 04, 2024	105.84	108.63	104.88	106.72	153,809	+0.38(+0.36%)

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.