Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	111.10	112.00	110.56	111.59	5,313,980	-0.81(-0.72%)
Nov 07, 2024	113.91	113.99	111.86	112.40	5,440,411	-1.23(-1.08%)
Nov 06, 2024	112.00	114.87	111.39	113.63	7,733,167	+4.42(+4.05%)
Nov 05, 2024	109.19	110.02	108.58	109.21	6,002,175	+0.35(+0.32%)
Nov 04, 2024	109.00	110.07	108.72	108.86	5,446,092	+1.02(+0.95%)
Nov 01, 2024	109.51	110.01	106.68	107.84	7,428,085	-1.70(-1.55%)
Oct 31, 2024	106.97	110.65	106.00	109.54	11,975,050	+6.56(+6.37%)
Oct 30, 2024	102.86	103.43	102.36	102.98	6,413,114	+0.66(+0.65%)
Oct 29, 2024	102.96	103.76	102.16	102.32	3,809,073	-0.94(-0.91%)
Oct 28, 2024	101.80	103.35	101.50	103.26	4,439,064	-1.30(-1.24%)
Oct 25, 2024	105.06	105.43	104.25	104.56	3,823,138	+0.19(+0.18%)
Oct 24, 2024	105.00	105.17	103.45	104.37	3,504,486	-0.14(-0.13%)
Oct 23, 2024	104.59	105.06	103.66	104.51	4,541,386	-0.49(-0.47%)
Oct 22, 2024	105.78	105.81	104.76	105.00	4,711,033	+0.01(+0.01%)
Oct 21, 2024	106.65	106.84	104.69	104.99	4,387,003	-0.68(-0.64%)
Oct 18, 2024	105.93	106.14	104.70	105.67	4,326,674	-0.48(-0.45%)
Oct 17, 2024	105.32	106.24	104.94	106.15	5,093,425	+0.99(+0.94%)
Oct 16, 2024	105.64	106.00	105.04	105.16	4,602,383	-0.05(-0.05%)
Oct 15, 2024	106.00	107.12	105.12	105.21	6,395,428	-4.26(-3.89%)
Oct 14, 2024	109.70	110.44	108.90	109.47	5,173,217	-1.02(-0.92%)
Oct 11, 2024	110.75	111.70	110.27	110.49	6,852,842	-1.37(-1.22%)
Oct 10, 2024	111.64	112.83	110.76	111.86	3,946,190	+0.89(+0.80%)
Oct 09, 2024	109.91	111.52	109.55	110.97	4,217,314	+0.17(+0.15%)
Oct 08, 2024	112.74	112.92	110.16	110.80	5,579,353	-3.92(-3.42%)
Oct 07, 2024	114.94	116.08	114.44	114.72	4,899,740	+0.18(+0.16%)
Oct 04, 2024	113.57	114.63	112.05	114.54	7,589,245	+2.12(+1.89%)
Oct 03, 2024	110.70	112.51	109.99	112.42	7,396,344	+2.06(+1.87%)
Oct 02, 2024	111.28	111.64	108.58	110.36	7,558,705	+0.99(+0.91%)
Oct 01, 2024	104.54	109.67	104.10	109.37	8,074,770	+4.09(+3.88%)
Sep 30, 2024	104.40	105.58	103.87	105.28	6,584,208	+0.56(+0.53%)
Sep 27, 2024	102.63	104.84	102.60	104.72	5,489,512	+2.41(+2.36%)
Sep 26, 2024	103.00	104.22	102.17	102.31	9,523,582	-3.42(-3.23%)
Sep 25, 2024	108.50	108.82	105.69	105.73	6,561,132	-3.18(-2.92%)
Sep 24, 2024	111.34	111.47	108.78	108.91	7,786,587	-0.78(-0.71%)
Sep 23, 2024	110.10	110.94	107.49	109.69	8,197,305	-0.18(-0.16%)
Sep 20, 2024	111.16	111.74	109.73	109.87	33,515,180	-0.68(-0.62%)
Sep 19, 2024	110.50	111.34	109.36	110.55	7,990,667	+1.93(+1.78%)
Sep 18, 2024	107.52	109.93	107.51	108.62	7,425,951	+0.33(+0.30%)
Sep 17, 2024	105.51	108.50	105.30	108.29	8,661,434	+2.74(+2.60%)
Sep 16, 2024	104.96	105.69	104.45	105.55	9,325,478	+2.05(+1.98%)
Sep 13, 2024	103.32	104.37	103.05	103.50	5,441,626	+0.60(+0.58%)
Sep 12, 2024	102.72	103.68	102.15	102.90	6,776,009	+0.33(+0.32%)
Sep 11, 2024	103.80	104.04	101.30	102.57	6,802,689	-1.43(-1.38%)
Sep 10, 2024	105.55	105.74	103.24	104.00	5,611,193	-1.60(-1.52%)
Sep 09, 2024	106.05	106.67	105.54	105.60	6,476,455	-0.42(-0.40%)
Sep 06, 2024	107.73	108.62	105.72	106.02	5,229,955	-1.43(-1.33%)
Sep 05, 2024	109.22	109.39	107.29	107.45	5,582,546	-1.11(-1.02%)
Sep 04, 2024	110.33	111.19	108.44	108.56	6,251,071	-1.29(-1.17%)

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.