Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	229.48	230.07	228.27	228.85	3,446,059	-0.14(-0.06%)
Nov 15, 2024	229.00	231.20	228.39	228.99	3,707,895	-1.68(-0.73%)
Nov 14, 2024	232.99	234.57	230.28	230.67	3,837,007	-2.40(-1.03%)
Nov 13, 2024	235.00	236.53	232.18	233.07	5,531,221	-0.84(-0.36%)
Nov 12, 2024	239.36	242.77	229.58	233.91	11,085,980	+8.67(+3.85%)
Nov 11, 2024	219.20	225.32	219.20	225.24	7,298,405	+5.75(+2.62%)
Nov 08, 2024	217.45	219.71	216.51	219.49	6,145,541	+1.99(+0.91%)
Nov 07, 2024	216.95	218.35	215.42	217.50	5,373,256	+1.10(+0.51%)
Nov 06, 2024	212.06	216.89	209.09	216.40	6,152,249	+7.62(+3.65%)
Nov 05, 2024	208.20	211.84	206.62	208.78	7,375,911	+1.24(+0.60%)
Nov 04, 2024	208.83	208.83	206.42	207.54	4,029,931	-1.65(-0.79%)
Nov 01, 2024	206.29	209.53	205.78	209.19	4,484,368	+3.51(+1.71%)
Oct 31, 2024	204.65	206.15	203.38	205.68	4,654,830	+1.48(+0.72%)
Oct 30, 2024	204.45	206.63	203.09	204.20	5,354,144	-1.78(-0.86%)
Oct 29, 2024	205.03	207.60	203.03	205.98	6,070,640	-0.12(-0.06%)
Oct 28, 2024	208.06	208.71	204.91	206.10	6,094,743	-1.90(-0.91%)
Oct 25, 2024	209.10	210.36	206.64	208.00	6,088,172	-1.10(-0.53%)
Oct 24, 2024	214.37	216.20	208.90	209.10	8,696,078	-11.24(-5.10%)
Oct 23, 2024	221.54	222.62	219.17	220.34	6,182,846	-2.01(-0.90%)
Oct 22, 2024	220.55	222.84	219.75	222.35	4,011,703	+0.85(+0.38%)
Oct 21, 2024	221.97	222.98	220.09	221.50	3,689,907	-0.52(-0.23%)
Oct 18, 2024	217.72	222.07	217.72	222.02	4,033,832	+2.47(+1.13%)
Oct 17, 2024	219.00	220.08	218.35	219.55	3,134,720	+0.59(+0.27%)
Oct 16, 2024	217.07	219.61	216.56	218.96	2,596,488	+1.69(+0.78%)
Oct 15, 2024	218.00	219.22	216.48	217.27	3,948,387	-0.33(-0.15%)
Oct 14, 2024	216.24	217.72	215.26	217.60	1,850,193	+1.61(+0.75%)
Oct 11, 2024	215.18	216.57	213.73	215.99	3,809,525	+2.39(+1.12%)
Oct 10, 2024	211.50	213.67	211.12	213.60	4,957,635	-0.10(-0.05%)
Oct 09, 2024	207.02	214.03	206.90	213.70	5,246,311	+6.70(+3.24%)
Oct 08, 2024	208.69	209.68	203.79	207.00	4,132,091	+3.67(+1.80%)
Oct 07, 2024	202.21	204.33	201.72	203.33	1,801,377	-0.45(-0.22%)
Oct 04, 2024	204.57	205.08	201.64	203.78	1,643,298	+0.90(+0.44%)
Oct 03, 2024	202.50	203.57	201.60	202.88	2,046,949	-1.00(-0.49%)
Oct 02, 2024	205.57	206.05	203.66	203.88	1,841,824	-2.19(-1.06%)
Oct 01, 2024	206.43	208.00	204.83	206.07	2,300,300	-0.64(-0.31%)
Sep 30, 2024	208.10	208.79	204.23	206.71	2,624,436	-0.92(-0.44%)
Sep 27, 2024	207.50	210.85	207.13	207.63	2,454,503	+0.60(+0.29%)
Sep 26, 2024	207.72	208.50	206.56	207.03	1,597,990	+0.25(+0.12%)
Sep 25, 2024	206.20	207.76	205.26	206.78	2,858,263	+1.51(+0.74%)
Sep 24, 2024	203.77	206.00	202.69	205.27	2,581,810	+1.50(+0.74%)
Sep 23, 2024	204.01	204.05	202.61	203.77	2,264,574	+0.42(+0.21%)
Sep 20, 2024	203.79	203.79	201.96	203.35	3,829,996	-0.35(-0.17%)
Sep 19, 2024	204.16	205.54	202.18	203.70	2,695,373	+2.06(+1.02%)
Sep 18, 2024	204.24	204.72	200.59	201.64	2,392,534	-2.60(-1.27%)
Sep 17, 2024	205.00	205.74	203.55	204.24	1,441,618	-0.44(-0.21%)
Sep 16, 2024	206.00	206.95	203.73	204.68	1,562,217	+0.53(+0.26%)
Sep 13, 2024	204.47	205.62	203.56	204.15	1,973,330	-0.52(-0.25%)
Sep 12, 2024	203.94	204.99	201.87	204.67	1,945,597	+0.63(+0.31%)
Sep 11, 2024	200.84	204.36	197.36	204.04	2,737,750	+3.09(+1.54%)
Sep 10, 2024	200.30	201.18	198.57	200.95	1,395,465	-0.21(-0.10%)
Sep 09, 2024	199.98	201.70	199.15	201.16	2,299,937	+3.03(+1.53%)
Sep 06, 2024	203.00	203.10	197.85	198.13	2,540,657	-4.85(-2.39%)
Sep 05, 2024	205.19	205.43	201.69	202.98	1,511,701	-2.56(-1.25%)
Sep 04, 2024	205.27	207.13	205.18	205.54	1,739,549	+0.68(+0.33%)

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.