Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	146.17	146.38	144.12	145.48	107,665	+0.09(+0.06%)
Sep 30, 2024	144.78	145.59	144.34	145.39	150,344	+0.48(+0.33%)
Sep 27, 2024	144.54	145.44	144.54	144.91	108,256	+0.44(+0.30%)
Sep 26, 2024	145.20	145.41	143.87	144.47	68,292	+0.50(+0.35%)
Sep 25, 2024	144.22	144.94	143.94	143.97	99,991	-0.33(-0.23%)
Sep 24, 2024	143.82	144.36	142.79	144.30	60,276	+1.16(+0.81%)
Sep 23, 2024	143.99	144.06	143.00	143.14	165,598	+0.08(+0.06%)
Sep 20, 2024	143.30	143.50	142.43	143.06	59,818	+0.04(+0.03%)
Sep 19, 2024	143.32	143.86	142.47	143.02	247,743	+2.27(+1.61%)
Sep 18, 2024	141.02	141.99	140.52	140.75	106,935	-0.06(-0.04%)
Sep 17, 2024	141.03	141.74	140.01	140.81	46,949	+0.53(+0.38%)
Sep 16, 2024	139.14	140.38	138.77	140.28	56,224	+1.28(+0.92%)
Sep 13, 2024	137.58	139.29	137.58	139.00	79,804	+1.48(+1.08%)
Sep 12, 2024	136.13	137.60	136.12	137.52	116,595	+2.43(+1.80%)
Sep 11, 2024	134.60	135.37	132.39	135.09	130,261	+0.80(+0.60%)
Sep 10, 2024	134.78	134.78	133.28	134.29	63,194	+0.14(+0.10%)
Sep 09, 2024	134.73	135.41	133.72	134.15	64,814	+0.38(+0.28%)
Sep 06, 2024	137.29	137.66	133.77	133.77	102,085	-3.28(-2.39%)
Sep 05, 2024	136.29	137.69	136.29	137.05	77,999	+0.80(+0.59%)
Sep 04, 2024	135.95	137.71	135.95	136.25	175,765	-0.22(-0.16%)
Sep 03, 2024	138.53	138.98	136.01	136.47	89,489	-2.69(-1.93%)
Aug 30, 2024	138.91	139.31	137.83	139.16	58,493	+1.02(+0.74%)
Aug 29, 2024	139.07	139.98	137.97	138.14	98,609	-0.39(-0.28%)
Aug 28, 2024	139.42	139.42	137.80	138.53	79,138	-0.83(-0.60%)
Aug 27, 2024	139.38	140.20	139.10	139.36	49,069	-0.42(-0.30%)
Aug 26, 2024	140.16	140.50	139.32	139.78	110,172	-0.10(-0.07%)
Aug 23, 2024	139.74	140.50	139.09	139.88	54,920	+1.21(+0.87%)
Aug 22, 2024	140.46	140.54	138.51	138.67	76,566	-1.15(-0.82%)
Aug 21, 2024	139.04	140.00	138.97	139.82	47,494	+0.62(+0.45%)
Aug 20, 2024	139.15	139.66	138.99	139.20	142,934	-0.06(-0.04%)
Aug 19, 2024	137.96	139.30	137.96	139.26	58,972	+1.74(+1.27%)
Aug 16, 2024	136.98	137.84	136.98	137.52	51,179	+0.29(+0.21%)
Aug 15, 2024	136.62	137.41	136.47	137.23	68,032	+1.59(+1.17%)
Aug 14, 2024	136.05	136.56	135.06	135.64	129,606	-0.71(-0.52%)
Aug 13, 2024	135.16	136.55	135.16	136.35	61,457	+1.99(+1.48%)
Aug 12, 2024	135.50	135.50	133.90	134.36	72,903	-0.91(-0.67%)
Aug 09, 2024	133.73	135.45	133.62	135.27	257,446	+1.05(+0.78%)
Aug 08, 2024	132.52	134.31	132.07	134.22	82,232	+2.52(+1.91%)
Aug 07, 2024	133.80	134.83	131.49	131.70	125,687	-0.30(-0.23%)
Aug 06, 2024	130.35	133.49	130.32	132.00	153,934	+2.18(+1.68%)
Aug 05, 2024	127.45	131.70	127.35	129.82	192,241	-4.04(-3.02%)
Aug 02, 2024	134.65	135.73	133.16	133.86	147,216	-2.90(-2.12%)

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.