Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	123.00	123.86	120.15	121.78	101,685	-1.14(-0.93%)
Nov 14, 2024	122.57	123.77	121.28	122.92	135,259	+0.35(+0.29%)
Nov 13, 2024	126.25	126.28	122.57	122.57	132,698	-3.66(-2.90%)
Nov 12, 2024	126.50	127.60	124.54	126.23	123,182	-0.29(-0.23%)
Nov 11, 2024	125.00	129.00	123.77	126.52	134,789	+3.81(+3.10%)
Nov 08, 2024	121.88	123.34	119.39	122.71	122,184	+2.00(+1.66%)
Nov 07, 2024	125.79	125.79	119.27	120.71	138,584	-5.98(-4.72%)
Nov 06, 2024	112.29	128.31	112.17	126.69	389,052	+17.21(+15.72%)
Nov 05, 2024	107.34	109.61	107.34	109.48	77,256	+2.23(+2.08%)
Nov 04, 2024	107.77	108.46	106.91	107.25	61,626	-1.16(-1.07%)
Nov 01, 2024	109.14	111.05	107.58	108.41	64,377	-0.30(-0.28%)
Oct 31, 2024	110.65	112.02	108.61	108.71	64,926	-2.19(-1.97%)
Oct 30, 2024	109.98	113.81	109.98	110.90	71,701	+0.19(+0.17%)
Oct 29, 2024	110.44	111.75	110.32	110.71	76,904	-0.49(-0.44%)
Oct 28, 2024	108.33	111.60	108.33	111.20	124,880	+3.94(+3.67%)
Oct 25, 2024	108.82	108.89	107.13	107.26	46,631	-1.87(-1.71%)
Oct 24, 2024	110.10	110.20	108.25	109.13	63,740	-0.97(-0.88%)
Oct 23, 2024	109.41	110.59	108.41	110.10	76,560	+0.10(+0.09%)
Oct 22, 2024	108.20	110.00	108.20	110.00	39,371	+0.81(+0.74%)
Oct 21, 2024	114.33	114.96	108.78	109.19	105,916	-4.79(-4.20%)
Oct 18, 2024	114.35	114.44	111.95	113.98	111,003	-1.64(-1.42%)
Oct 17, 2024	112.00	115.62	110.49	115.62	120,106	+3.61(+3.22%)
Oct 16, 2024	109.88	112.62	109.88	112.01	124,806	+2.64(+2.41%)
Oct 15, 2024	107.35	112.19	107.14	109.37	111,256	+2.23(+2.08%)
Oct 14, 2024	106.72	107.73	106.06	107.14	40,324	+0.55(+0.52%)
Oct 11, 2024	103.64	106.82	103.64	106.59	53,465	+3.47(+3.37%)
Oct 10, 2024	103.42	103.84	102.16	103.12	52,053	-1.29(-1.24%)
Oct 09, 2024	102.87	105.20	102.87	104.41	69,876	+1.67(+1.63%)
Oct 08, 2024	102.91	103.35	102.15	102.74	92,095	+0.23(+0.22%)
Oct 07, 2024	102.57	102.73	101.49	102.51	59,242	-0.55(-0.53%)
Oct 04, 2024	102.53	103.53	101.54	103.06	67,808	+2.21(+2.19%)
Oct 03, 2024	99.77	101.29	98.98	100.85	85,369	+0.42(+0.42%)
Oct 02, 2024	101.86	103.59	100.21	100.43	76,284	-1.71(-1.67%)
Oct 01, 2024	102.53	103.41	101.53	102.14	75,412	-3.11(-2.95%)
Sep 30, 2024	104.07	105.77	104.04	105.25	69,879	+1.17(+1.12%)
Sep 27, 2024	104.56	105.99	103.33	104.08	69,639	+0.38(+0.36%)
Sep 26, 2024	105.55	106.17	103.52	103.70	98,205	-0.64(-0.61%)
Sep 25, 2024	106.71	106.71	104.28	104.34	106,579	-2.16(-2.03%)
Sep 24, 2024	106.65	107.02	105.49	106.50	116,347	-0.12(-0.11%)
Sep 23, 2024	107.69	108.17	105.93	106.62	87,793	-0.86(-0.80%)
Sep 20, 2024	109.50	110.02	107.42	107.47	1,315,891	-2.38(-2.17%)
Sep 19, 2024	109.41	110.16	107.97	109.85	131,296	+2.78(+2.59%)
Sep 18, 2024	106.18	110.51	105.01	107.08	176,329	+0.79(+0.74%)
Sep 17, 2024	106.24	108.77	105.43	106.29	311,164	+1.17(+1.11%)
Sep 16, 2024	104.69	106.18	103.23	105.12	126,478	+0.87(+0.83%)
Sep 13, 2024	104.37	105.19	102.77	104.26	130,228	+1.03(+1.00%)
Sep 12, 2024	105.02	105.02	102.46	103.22	90,461	-0.98(-0.95%)
Sep 11, 2024	103.44	104.75	100.69	104.21	129,435	-0.23(-0.22%)
Sep 10, 2024	104.90	104.97	102.37	104.44	88,810	-0.39(-0.37%)
Sep 09, 2024	101.20	106.12	100.64	104.83	260,345	+4.06(+4.03%)
Sep 06, 2024	102.49	102.71	99.91	100.77	85,036	-1.19(-1.17%)
Sep 05, 2024	103.37	103.39	100.78	101.96	63,132	-0.85(-0.82%)
Sep 04, 2024	103.31	103.89	101.84	102.81	73,490	-1.06(-1.03%)

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.