Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	130.95	131.59	130.68	131.36	773,796	+0.66(+0.50%)
Nov 15, 2024	130.89	131.30	130.35	130.70	851,397	-0.43(-0.33%)
Nov 14, 2024	132.00	132.05	131.04	131.13	712,505	-0.72(-0.55%)
Nov 13, 2024	131.96	132.27	131.50	131.85	685,033	+0.10(+0.08%)
Nov 12, 2024	132.92	132.93	131.49	131.75	876,174	-1.05(-0.79%)
Nov 11, 2024	132.88	133.45	132.71	132.80	1,011,959	+0.30(+0.23%)
Nov 08, 2024	131.93	132.85	131.76	132.50	1,065,331	+0.72(+0.55%)
Nov 07, 2024	132.54	132.55	131.52	131.78	985,936	-0.58(-0.44%)
Nov 06, 2024	132.09	132.61	131.32	132.36	1,197,065	+3.73(+2.90%)
Nov 05, 2024	127.36	128.63	127.20	128.63	558,045	+1.34(+1.05%)
Nov 04, 2024	127.59	127.93	126.95	127.29	1,149,449	-0.24(-0.19%)
Nov 01, 2024	128.40	128.76	127.39	127.53	701,601	-0.25(-0.20%)
Oct 31, 2024	128.44	128.61	127.76	127.78	879,760	-0.72(-0.56%)
Oct 30, 2024	128.31	129.13	128.17	128.50	918,032	-0.07(-0.05%)
Oct 29, 2024	128.85	129.15	128.44	128.57	728,855	-0.73(-0.56%)
Oct 28, 2024	128.65	129.41	128.60	129.30	520,677	+0.87(+0.68%)
Oct 25, 2024	129.96	130.04	128.36	128.43	716,115	-1.05(-0.81%)
Oct 24, 2024	129.83	129.83	128.91	129.48	691,313	-0.24(-0.19%)
Oct 23, 2024	129.74	130.20	129.07	129.72	775,734	-0.45(-0.35%)
Oct 22, 2024	129.73	130.31	129.33	130.17	648,410	+0.02(+0.02%)
Oct 21, 2024	131.40	131.49	130.01	130.15	941,699	-1.28(-0.97%)
Oct 18, 2024	131.47	131.57	130.96	131.43	808,660	-0.04(-0.03%)
Oct 17, 2024	131.72	131.85	131.32	131.47	558,019	+0.16(+0.12%)
Oct 16, 2024	130.75	131.44	130.51	131.31	646,805	+0.96(+0.74%)
Oct 15, 2024	130.73	131.37	130.22	130.35	676,249	-0.61(-0.47%)
Oct 14, 2024	130.20	130.99	129.88	130.96	557,218	+0.85(+0.65%)
Oct 11, 2024	128.99	130.24	128.97	130.11	584,908	+1.34(+1.04%)
Oct 10, 2024	129.04	129.10	128.52	128.77	575,759	-0.37(-0.29%)
Oct 09, 2024	127.89	129.24	127.67	129.14	481,164	+1.15(+0.90%)
Oct 08, 2024	127.96	128.16	127.42	127.99	820,482	+0.14(+0.11%)
Oct 07, 2024	128.53	128.64	127.48	127.85	623,834	-0.83(-0.65%)
Oct 04, 2024	128.30	128.77	127.72	128.68	639,348	+1.09(+0.85%)
Oct 03, 2024	127.66	127.86	127.08	127.59	667,632	-0.44(-0.34%)
Oct 02, 2024	127.95	128.34	127.46	128.03	676,865	+0.11(+0.09%)
Oct 01, 2024	128.00	128.25	127.24	127.92	842,915	-0.28(-0.22%)
Sep 30, 2024	127.68	128.28	127.07	128.20	874,915	+0.44(+0.34%)
Sep 27, 2024	127.77	128.44	127.62	127.76	648,265	+0.36(+0.28%)
Sep 26, 2024	127.12	127.60	127.12	127.40	605,150	+0.56(+0.44%)
Sep 25, 2024	127.77	127.93	126.63	126.84	783,963	-0.89(-0.70%)
Sep 24, 2024	127.76	128.01	127.45	127.73	1,234,536	+0.16(+0.13%)
Sep 23, 2024	127.32	127.62	127.03	127.57	939,408	+0.57(+0.45%)
Sep 20, 2024	126.80	127.07	126.33	127.00	818,681	-0.22(-0.17%)
Sep 19, 2024	127.40	127.58	126.53	127.22	764,400	+1.34(+1.07%)
Sep 18, 2024	126.30	127.54	125.80	125.88	812,055	-0.32(-0.25%)
Sep 17, 2024	126.33	126.79	125.80	126.20	787,055	+0.09(+0.07%)
Sep 16, 2024	125.53	126.15	125.35	126.11	663,109	+0.92(+0.74%)
Sep 13, 2024	124.43	125.24	124.43	125.18	669,369	+1.14(+0.92%)
Sep 12, 2024	123.56	124.14	122.86	124.04	696,707	+0.67(+0.54%)
Sep 11, 2024	123.15	123.51	120.95	123.38	878,790	-0.03(-0.02%)
Sep 10, 2024	123.88	123.88	122.46	123.41	614,649	-0.22(-0.18%)
Sep 09, 2024	122.84	124.01	122.65	123.62	635,603	+1.36(+1.11%)
Sep 06, 2024	123.78	124.24	122.08	122.26	859,004	-1.75(-1.41%)
Sep 05, 2024	125.10	125.18	123.54	124.01	904,149	-0.85(-0.68%)
Sep 04, 2024	124.89	125.60	124.51	124.86	842,910	-0.12(-0.10%)

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.