Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	507.83	511.19	505.17	510.25	1,839,066	+3.15(+0.62%)
Aug 29, 2024	503.02	510.22	498.19	507.10	1,575,511	+6.73(+1.35%)
Aug 28, 2024	503.62	505.38	495.54	500.37	1,575,420	-3.91(-0.77%)
Aug 27, 2024	504.85	508.47	503.61	504.28	983,703	-0.61(-0.12%)
Aug 26, 2024	509.33	510.48	502.35	504.88	1,090,731	-1.54(-0.30%)
Aug 23, 2024	499.79	509.43	496.90	506.42	1,762,197	+11.60(+2.34%)
Aug 22, 2024	494.08	496.76	491.88	494.82	949,397	+1.28(+0.26%)
Aug 21, 2024	496.56	497.83	491.13	493.54	922,492	-0.88(-0.18%)
Aug 20, 2024	500.91	501.19	493.58	494.42	2,134,079	-7.30(-1.45%)
Aug 19, 2024	502.03	504.79	498.91	501.71	1,034,093	+0.42(+0.08%)
Aug 16, 2024	494.13	501.94	494.08	501.29	1,596,608	+5.21(+1.05%)
Aug 15, 2024	502.03	503.93	495.33	496.08	1,742,145	+0.32(+0.06%)
Aug 14, 2024	490.00	496.41	485.53	495.77	1,554,905	+6.72(+1.37%)
Aug 13, 2024	487.41	490.37	483.61	489.05	1,251,100	+6.40(+1.33%)
Aug 12, 2024	487.38	489.97	480.90	482.64	1,850,339	-4.73(-0.97%)
Aug 09, 2024	482.17	489.11	479.36	487.38	1,632,321	+4.46(+0.92%)
Aug 08, 2024	475.06	484.86	474.35	482.91	1,948,057	+12.69(+2.70%)
Aug 07, 2024	476.57	485.68	469.79	470.23	2,602,521	+2.77(+0.59%)
Aug 06, 2024	458.30	472.45	454.74	467.45	2,222,353	+11.13(+2.44%)
Aug 05, 2024	444.96	460.46	434.80	456.32	4,201,603	-11.55(-2.47%)
Aug 02, 2024	488.21	491.55	464.46	467.87	6,151,673	-29.31(-5.89%)
Aug 01, 2024	507.00	511.00	491.77	497.18	4,030,333	-8.86(-1.75%)
Jul 31, 2024	501.89	514.22	501.89	506.04	2,674,278	+3.34(+0.66%)
Jul 30, 2024	495.38	506.47	495.37	502.70	2,657,896	+12.87(+2.63%)
Jul 29, 2024	497.48	499.05	488.17	489.82	1,608,771	-6.27(-1.26%)
Jul 26, 2024	492.81	501.04	492.74	496.10	2,263,169	+7.28(+1.49%)
Jul 25, 2024	483.19	493.19	480.39	488.82	1,502,100	+4.98(+1.03%)
Jul 24, 2024	486.38	493.07	482.96	483.84	1,608,404	-5.42(-1.11%)
Jul 23, 2024	484.21	492.89	483.42	489.26	2,032,051	+5.08(+1.05%)
Jul 22, 2024	481.71	486.59	479.54	484.18	1,803,038	+2.10(+0.44%)
Jul 19, 2024	486.24	489.70	480.35	482.08	2,044,697	-1.27(-0.26%)
Jul 18, 2024	496.58	500.73	481.37	483.35	3,339,354	-15.88(-3.18%)
Jul 17, 2024	500.04	506.48	496.49	499.23	3,932,162	-0.84(-0.17%)
Jul 16, 2024	491.10	503.61	489.10	500.06	4,002,754	+10.73(+2.19%)
Jul 15, 2024	477.43	490.10	473.51	489.33	3,583,748	+12.28(+2.57%)
Jul 12, 2024	478.10	480.60	475.29	477.06	2,747,035	+0.65(+0.14%)
Jul 11, 2024	477.18	480.32	473.47	476.41	2,264,947	+0.34(+0.07%)
Jul 10, 2024	469.73	477.04	467.09	476.07	1,957,033	+6.03(+1.28%)
Jul 09, 2024	462.86	476.48	458.87	470.05	4,553,027	+7.96(+1.72%)
Jul 08, 2024	464.90	472.07	461.31	462.09	2,227,413	+0.07(+0.01%)
Jul 05, 2024	464.72	464.83	457.42	462.02	1,603,472	-3.15(-0.68%)
Jul 03, 2024	466.28	467.13	463.08	465.17	999,797	+2.30(+0.50%)
Jul 02, 2024	458.80	463.53	456.90	462.87	1,500,565	+1.94(+0.42%)

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.