Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2024	73.94	76.95	73.92	76.29	5,047,913	+2.74(+3.73%)
Aug 05, 2024	71.91	74.63	71.63	73.55	4,675,192	-3.25(-4.23%)
Aug 02, 2024	77.48	77.89	75.50	76.80	4,143,158	-1.91(-2.43%)
Aug 01, 2024	82.33	82.62	78.20	78.71	4,291,443	-4.11(-4.96%)
Jul 31, 2024	82.80	83.97	82.61	82.82	1,996,781	+0.31(+0.38%)
Jul 30, 2024	82.24	82.89	81.83	82.51	1,441,772	+0.01(+0.01%)
Jul 29, 2024	81.70	82.77	80.76	82.50	1,465,310	+0.89(+1.09%)
Jul 26, 2024	81.42	81.67	80.02	81.61	1,925,544	+1.09(+1.35%)
Jul 25, 2024	80.69	81.64	80.11	80.52	2,425,855	-0.45(-0.56%)
Jul 24, 2024	83.46	83.75	80.66	80.97	2,306,602	-2.30(-2.76%)
Jul 23, 2024	83.23	83.31	82.55	83.27	1,569,965	-0.27(-0.32%)
Jul 22, 2024	83.96	84.44	82.59	83.54	1,638,334	+0.11(+0.13%)
Jul 19, 2024	83.48	83.75	82.19	83.43	2,150,767	-0.05(-0.06%)
Jul 18, 2024	84.45	85.06	83.19	83.48	2,317,711	-1.44(-1.70%)
Jul 17, 2024	85.49	85.87	84.24	84.92	2,042,143	-1.03(-1.20%)
Jul 16, 2024	84.65	86.20	83.23	85.95	2,009,008	+1.35(+1.60%)
Jul 15, 2024	85.81	86.97	84.29	84.60	1,868,433	-1.23(-1.43%)
Jul 12, 2024	85.53	86.50	84.86	85.83	1,776,279	+1.22(+1.44%)
Jul 11, 2024	84.25	85.83	83.88	84.61	1,701,745	+0.70(+0.83%)
Jul 10, 2024	85.00	85.00	83.68	83.91	1,885,178	-0.85(-1.00%)
Jul 09, 2024	85.31	86.02	84.71	84.76	1,830,839	-0.49(-0.57%)
Jul 08, 2024	87.05	87.37	85.17	85.25	2,238,925	-1.58(-1.82%)
Jul 05, 2024	86.82	87.89	86.22	86.83	1,925,229	-0.45(-0.52%)
Jul 03, 2024	87.09	89.06	86.79	87.28	1,556,916	+0.95(+1.10%)
Jul 02, 2024	87.56	88.11	86.09	86.33	2,232,040	-1.34(-1.53%)
Jul 01, 2024	89.76	89.76	87.08	87.67	1,895,810	-1.83(-2.04%)
Jun 28, 2024	89.40	90.04	89.20	89.50	2,199,448	+0.36(+0.40%)
Jun 27, 2024	88.10	89.24	87.72	89.14	1,266,565	+1.01(+1.15%)
Jun 26, 2024	88.00	88.46	87.67	88.13	1,089,725	-0.17(-0.19%)
Jun 25, 2024	88.72	89.55	88.18	88.30	1,488,546	-0.80(-0.90%)
Jun 24, 2024	89.77	90.29	88.72	89.10	1,827,879	-0.78(-0.87%)
Jun 21, 2024	90.00	90.19	89.18	89.88	5,342,516	+0.18(+0.20%)
Jun 20, 2024	89.08	90.67	89.05	89.70	2,039,450	+0.50(+0.56%)
Jun 18, 2024	88.49	89.36	88.29	89.20	1,604,428	+0.42(+0.47%)
Jun 17, 2024	88.24	88.91	87.43	88.78	1,832,796	-0.02(-0.02%)
Jun 14, 2024	89.61	89.99	87.79	88.80	2,688,620	-1.69(-1.87%)
Jun 13, 2024	90.35	91.15	90.15	90.49	1,627,061	-0.34(-0.37%)
Jun 12, 2024	92.33	92.76	90.10	90.83	2,047,868	-0.91(-0.99%)
Jun 11, 2024	92.79	92.79	91.01	91.74	2,077,477	-1.13(-1.22%)
Jun 10, 2024	92.39	93.03	91.60	92.87	1,394,799	-0.27(-0.29%)
Jun 07, 2024	92.48	93.88	92.01	93.14	1,416,231	+0.66(+0.71%)
Jun 06, 2024	92.93	93.38	92.38	92.48	1,194,478	-0.88(-0.94%)
Jun 05, 2024	93.00	93.50	92.60	93.36	1,334,921	+0.44(+0.47%)
Jun 04, 2024	94.01	94.47	92.64	92.92	1,522,751	-1.99(-2.10%)

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.