Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	118.52	123.97	118.06	123.61	868,108	+4.53(+3.80%)
Nov 07, 2024	116.86	121.24	115.77	119.08	1,498,691	+7.53(+6.75%)
Nov 06, 2024	113.05	114.12	110.63	111.55	821,298	+0.12(+0.11%)
Nov 05, 2024	108.87	111.71	108.73	111.43	621,570	+2.02(+1.85%)
Nov 04, 2024	110.83	111.37	109.28	109.41	465,332	-1.04(-0.94%)
Nov 01, 2024	110.84	111.22	109.89	110.45	389,055	+0.42(+0.38%)
Oct 31, 2024	111.28	111.80	109.51	110.03	611,329	-3.15(-2.78%)
Oct 30, 2024	110.84	113.58	110.66	113.18	336,170	+1.27(+1.13%)
Oct 29, 2024	111.01	112.15	110.99	111.91	409,665	+0.54(+0.48%)
Oct 28, 2024	110.00	112.55	109.91	111.37	337,064	+1.82(+1.66%)
Oct 25, 2024	108.59	110.67	108.10	109.55	505,816	+1.50(+1.39%)
Oct 24, 2024	111.10	111.18	107.44	108.05	537,879	-3.08(-2.77%)
Oct 23, 2024	112.81	113.46	110.64	111.13	389,655	-1.97(-1.74%)
Oct 22, 2024	112.55	113.80	112.20	113.10	336,747	-0.02(-0.02%)
Oct 21, 2024	115.00	115.48	112.88	113.12	457,617	-1.92(-1.67%)
Oct 18, 2024	114.50	115.43	113.83	115.04	391,177	+0.41(+0.36%)
Oct 17, 2024	115.65	115.65	114.14	114.63	472,359	-1.02(-0.88%)
Oct 16, 2024	117.50	118.67	115.46	115.65	974,021	-1.63(-1.39%)
Oct 15, 2024	111.04	117.53	111.04	117.28	1,292,002	+6.25(+5.63%)
Oct 14, 2024	109.07	111.15	108.93	111.03	529,648	+2.23(+2.05%)
Oct 11, 2024	108.18	109.15	107.88	108.80	222,948	+0.93(+0.86%)
Oct 10, 2024	107.15	107.91	106.21	107.87	414,883	+0.55(+0.51%)
Oct 09, 2024	107.81	109.26	106.76	107.32	607,504	-0.30(-0.28%)
Oct 08, 2024	108.37	108.84	106.82	107.62	541,177	-0.90(-0.83%)
Oct 07, 2024	109.43	109.76	107.33	108.52	418,727	-0.86(-0.79%)
Oct 04, 2024	109.50	110.88	108.80	109.38	330,587	+0.82(+0.76%)
Oct 03, 2024	109.83	109.83	108.09	108.56	375,844	-1.14(-1.04%)
Oct 02, 2024	108.66	110.33	108.07	109.70	721,194	+0.66(+0.61%)
Oct 01, 2024	111.41	111.97	107.51	109.04	690,717	-2.37(-2.13%)
Sep 30, 2024	110.83	112.20	110.40	111.41	432,263	+0.48(+0.43%)
Sep 27, 2024	110.91	112.83	110.06	110.93	505,941	+0.74(+0.67%)
Sep 26, 2024	108.02	110.63	108.00	110.19	531,749	+2.33(+2.16%)
Sep 25, 2024	109.45	109.45	107.00	107.86	629,528	-1.22(-1.12%)
Sep 24, 2024	109.35	110.29	108.63	109.08	500,308	+0.09(+0.08%)
Sep 23, 2024	111.17	111.79	108.00	108.99	579,224	-1.77(-1.60%)
Sep 20, 2024	110.81	111.45	109.43	110.76	1,995,424	-0.53(-0.48%)
Sep 19, 2024	110.30	113.30	109.60	111.29	974,442	+1.73(+1.57%)
Sep 18, 2024	111.52	112.09	108.99	109.56	458,807	-1.98(-1.78%)
Sep 17, 2024	110.03	111.63	109.31	111.55	714,552	+1.98(+1.81%)
Sep 16, 2024	110.00	110.55	109.34	109.57	486,327	+0.78(+0.72%)
Sep 13, 2024	107.11	108.86	106.77	108.79	654,261	+2.34(+2.20%)
Sep 12, 2024	105.17	107.71	104.62	106.45	599,894	+1.32(+1.26%)
Sep 11, 2024	106.99	107.06	104.42	105.13	496,483	-1.97(-1.84%)
Sep 10, 2024	106.68	107.31	105.51	107.10	480,122	+0.64(+0.60%)
Sep 09, 2024	107.44	107.49	105.91	106.46	510,839	-0.68(-0.63%)
Sep 06, 2024	108.30	108.78	105.99	107.14	1,160,096	-1.25(-1.15%)
Sep 05, 2024	108.84	109.97	107.73	108.39	971,016	-0.25(-0.23%)
Sep 04, 2024	109.30	109.43	106.34	108.64	4,275,673	-0.68(-0.62%)

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.