Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	409.70	417.00	408.00	410.02	471,263	-3.12(-0.76%)
Oct 29, 2024	416.91	419.50	412.24	413.14	499,331	-4.10(-0.98%)
Oct 28, 2024	417.41	421.45	413.93	417.24	593,970	+3.43(+0.83%)
Oct 25, 2024	416.79	420.00	412.78	413.81	497,139	-1.30(-0.31%)
Oct 24, 2024	422.19	424.90	414.96	415.11	465,458	-7.59(-1.80%)
Oct 23, 2024	426.34	427.59	418.83	422.70	480,493	-4.08(-0.96%)
Oct 22, 2024	429.30	430.75	426.61	426.78	323,407	-4.51(-1.05%)
Oct 21, 2024	429.00	431.95	425.14	431.29	407,590	+2.44(+0.57%)
Oct 18, 2024	430.99	431.35	425.93	428.85	380,750	-0.53(-0.12%)
Oct 17, 2024	429.46	430.00	424.62	429.38	412,191	+1.02(+0.24%)
Oct 16, 2024	426.12	431.10	422.93	428.36	502,222	+1.10(+0.26%)
Oct 15, 2024	426.51	431.41	424.51	427.26	657,536	-0.82(-0.19%)
Oct 14, 2024	427.22	431.80	420.23	428.08	648,648	-1.59(-0.37%)
Oct 11, 2024	414.83	432.87	412.82	429.67	1,277,459	+20.92(+5.12%)
Oct 10, 2024	417.80	423.35	398.00	408.75	2,344,435	-4.45(-1.08%)
Oct 09, 2024	412.65	419.33	411.29	413.20	1,168,632	+2.05(+0.50%)
Oct 08, 2024	410.49	417.91	410.49	411.15	709,105	+1.15(+0.28%)
Oct 07, 2024	412.50	416.16	407.27	410.00	965,328	-15.31(-3.60%)
Oct 04, 2024	423.15	425.50	417.79	425.31	569,030	+4.42(+1.05%)
Oct 03, 2024	422.37	422.37	415.97	420.89	443,861	-2.31(-0.55%)
Oct 02, 2024	426.26	428.32	418.57	423.20	489,891	-7.46(-1.73%)
Oct 01, 2024	429.25	431.43	424.06	430.66	497,219	+0.52(+0.12%)
Sep 30, 2024	432.00	438.52	427.97	430.14	730,347	+1.11(+0.26%)
Sep 27, 2024	433.00	433.24	425.36	429.03	446,964	-3.32(-0.77%)
Sep 26, 2024	429.77	432.77	428.06	432.35	328,310	+6.43(+1.51%)
Sep 25, 2024	430.00	430.12	424.00	425.92	402,305	-0.62(-0.15%)
Sep 24, 2024	423.27	433.39	422.65	426.54	545,799	+5.84(+1.39%)
Sep 23, 2024	412.09	423.37	410.17	420.70	557,188	+6.28(+1.52%)
Sep 20, 2024	412.47	414.79	409.90	414.42	766,950	+2.71(+0.66%)
Sep 19, 2024	415.37	417.43	408.91	411.71	472,612	+2.69(+0.66%)
Sep 18, 2024	413.11	418.70	408.97	409.02	498,931	-3.42(-0.83%)
Sep 17, 2024	410.54	415.60	407.45	412.44	422,266	+3.47(+0.85%)
Sep 16, 2024	404.23	410.57	403.85	408.97	766,661	+6.45(+1.60%)
Sep 13, 2024	415.10	415.10	402.00	402.52	540,464	-1.81(-0.45%)
Sep 12, 2024	409.70	411.39	402.64	404.33	665,843	-2.12(-0.52%)
Sep 11, 2024	411.70	412.26	394.59	406.45	1,137,291	-8.77(-2.11%)
Sep 10, 2024	419.06	430.14	412.91	415.22	571,646	-3.38(-0.81%)
Sep 09, 2024	407.02	421.62	407.02	418.60	687,184	+11.63(+2.86%)
Sep 06, 2024	408.25	414.28	403.11	406.97	620,652	-1.76(-0.43%)
Sep 05, 2024	406.31	416.09	404.83	408.73	849,925	+4.71(+1.17%)
Sep 04, 2024	401.04	409.85	399.21	404.02	544,793	+1.97(+0.49%)
Sep 03, 2024	410.89	413.95	399.82	402.05	654,745	-10.62(-2.57%)
Aug 30, 2024	412.83	414.17	410.48	412.67	582,131	+1.25(+0.30%)
Aug 29, 2024	413.46	414.92	404.18	411.42	678,611	-3.12(-0.75%)
Aug 28, 2024	416.37	417.64	413.05	414.54	481,085	-2.31(-0.55%)
Aug 27, 2024	420.52	421.24	414.64	416.85	567,690	-6.05(-1.43%)
Aug 26, 2024	423.42	429.59	421.86	422.90	686,002	-0.80(-0.19%)
Aug 23, 2024	417.28	425.15	414.95	423.70	836,591	+9.02(+2.17%)
Aug 22, 2024	426.09	426.09	413.94	414.68	751,975	-11.43(-2.68%)
Aug 21, 2024	426.81	430.33	422.83	426.11	647,952	+0.64(+0.15%)
Aug 20, 2024	431.05	434.79	421.54	425.47	863,521	-5.76(-1.34%)
Aug 19, 2024	441.27	442.91	427.89	431.23	1,001,426	-10.03(-2.27%)
Aug 16, 2024	441.86	443.50	436.60	441.26	504,538	-1.66(-0.38%)
Aug 15, 2024	444.38	446.60	441.03	442.93	424,912	+2.33(+0.53%)
Aug 14, 2024	442.97	443.50	437.55	440.60	336,066	+0.94(+0.21%)
Aug 13, 2024	444.34	447.45	434.57	439.66	753,201	-3.59(-0.81%)
Aug 12, 2024	435.87	445.97	434.33	443.25	476,288	+6.48(+1.48%)
Aug 09, 2024	436.37	438.91	432.96	436.77	444,318	+0.79(+0.18%)
Aug 08, 2024	426.34	439.22	426.34	435.98	534,188	+10.00(+2.35%)
Aug 07, 2024	428.06	434.13	424.27	425.98	575,684	-1.41(-0.33%)
Aug 06, 2024	431.65	435.87	426.08	427.38	660,402	-0.24(-0.06%)
Aug 05, 2024	417.99	436.44	416.44	427.62	772,589	+0.22(+0.05%)
Aug 02, 2024	422.02	427.40	419.17	427.40	553,233	+2.35(+0.55%)

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.