Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	278.62	286.43	278.62	285.71	1,143,979	+8.59(+3.10%)
Sep 16, 2024	274.91	278.27	273.75	277.12	468,446	+5.89(+2.17%)
Sep 13, 2024	273.79	275.78	269.20	271.23	802,734	+0.41(+0.15%)
Sep 12, 2024	271.19	274.24	267.02	270.82	542,500	+2.21(+0.82%)
Sep 11, 2024	269.95	270.11	262.18	268.61	1,123,550	-0.02(-0.01%)
Sep 10, 2024	275.09	275.09	265.88	268.63	973,671	-5.86(-2.13%)
Sep 09, 2024	275.08	278.05	274.48	274.49	653,492	+0.05(+0.02%)
Sep 06, 2024	280.05	283.37	273.30	274.44	780,845	-5.32(-1.90%)
Sep 05, 2024	284.27	284.27	279.47	279.76	356,188	-1.40(-0.50%)
Sep 04, 2024	285.42	288.26	280.61	281.16	485,572	-4.28(-1.50%)
Sep 03, 2024	293.00	293.00	283.38	285.44	731,321	-13.13(-4.40%)
Aug 30, 2024	298.12	298.60	294.94	298.57	365,390	-0.87(-0.29%)
Aug 29, 2024	299.30	301.53	295.42	299.44	564,205	+3.62(+1.22%)
Aug 28, 2024	297.72	297.72	294.00	295.82	401,198	-6.27(-2.08%)
Aug 27, 2024	303.84	304.15	300.22	302.09	230,521	-2.63(-0.86%)
Aug 26, 2024	307.08	309.54	303.23	304.72	579,380	+2.14(+0.71%)
Aug 23, 2024	295.97	303.69	295.83	302.58	341,526	+8.60(+2.93%)
Aug 22, 2024	295.37	296.79	293.52	293.98	332,989	-1.18(-0.40%)
Aug 21, 2024	296.81	298.23	294.19	295.16	567,303	+1.18(+0.40%)
Aug 20, 2024	303.34	303.96	293.84	293.98	581,835	-10.11(-3.32%)
Aug 19, 2024	302.63	307.16	302.63	304.09	389,327	+2.13(+0.71%)
Aug 16, 2024	300.18	302.81	300.06	301.96	355,408	-0.45(-0.15%)
Aug 15, 2024	299.74	304.08	299.74	302.41	561,435	+5.94(+2.00%)
Aug 14, 2024	299.25	299.69	295.45	296.47	233,297	-1.28(-0.43%)
Aug 13, 2024	298.81	299.19	295.08	297.75	623,704	-2.34(-0.78%)
Aug 12, 2024	300.10	302.58	298.76	300.09	337,493	+2.37(+0.80%)
Aug 09, 2024	298.98	299.76	296.94	297.72	490,375	-1.30(-0.43%)
Aug 08, 2024	294.36	299.81	293.82	299.02	446,056	+6.71(+2.30%)
Aug 07, 2024	300.31	302.41	292.10	292.31	1,140,470	-1.66(-0.56%)
Aug 06, 2024	294.66	298.45	293.31	293.97	544,411	-1.66(-0.56%)
Aug 05, 2024	295.56	299.19	290.78	295.63	1,195,344	-11.25(-3.67%)
Aug 02, 2024	318.14	318.14	303.74	306.88	1,024,994	-16.25(-5.03%)
Aug 01, 2024	336.20	337.57	319.50	323.13	833,298	-14.24(-4.22%)
Jul 31, 2024	335.44	340.19	334.45	337.37	459,990	+5.93(+1.79%)
Jul 30, 2024	329.22	332.57	327.12	331.44	409,100	+1.15(+0.35%)
Jul 29, 2024	333.67	335.20	328.28	330.29	444,528	-3.82(-1.14%)
Jul 26, 2024	333.67	336.82	329.02	334.11	745,500	+4.37(+1.33%)
Jul 25, 2024	318.42	332.54	318.18	329.74	562,171	+10.17(+3.18%)
Jul 24, 2024	326.20	328.20	319.57	319.57	557,867	-7.72(-2.36%)
Jul 23, 2024	325.59	329.10	323.95	327.29	404,796	+0.10(+0.03%)
Jul 22, 2024	327.43	330.57	325.23	327.19	478,896	-1.69(-0.51%)
Jul 19, 2024	328.28	334.13	324.13	328.88	764,064	-2.47(-0.75%)
Jul 18, 2024	333.72	337.21	330.33	331.35	656,989	-2.41(-0.72%)
Jul 17, 2024	335.00	338.56	332.77	333.76	420,026	-1.34(-0.40%)
Jul 16, 2024	327.52	335.75	325.62	335.10	1,252,297	+5.89(+1.79%)
Jul 15, 2024	319.52	332.77	318.33	329.21	870,831	+11.86(+3.74%)
Jul 12, 2024	317.66	318.54	315.74	317.35	347,936	+2.10(+0.67%)
Jul 11, 2024	308.80	316.01	308.01	315.25	445,322	+7.49(+2.43%)
Jul 10, 2024	305.00	308.27	303.50	307.76	330,673	+2.64(+0.87%)
Jul 09, 2024	307.47	308.90	304.65	305.12	523,027	-4.73(-1.53%)
Jul 08, 2024	308.56	310.54	307.56	309.85	320,297	+0.06(+0.02%)
Jul 05, 2024	314.00	315.92	307.74	309.79	396,972	-5.10(-1.62%)
Jul 03, 2024	313.71	318.03	313.71	314.89	235,766	+1.77(+0.57%)
Jul 02, 2024	314.37	316.57	310.82	313.12	143,166	+1.26(+0.40%)

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.