Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	211.15	219.80	210.80	216.12	88,777,184	+1.98(+0.92%)
Aug 15, 2024	205.02	215.88	204.82	214.14	89,772,288	+12.76(+6.34%)
Aug 14, 2024	207.39	208.44	198.75	201.38	70,186,576	-6.45(-3.10%)
Aug 13, 2024	198.47	208.49	197.06	207.83	76,118,840	+10.34(+5.24%)
Aug 12, 2024	199.02	199.26	194.67	197.49	64,067,608	-2.51(-1.25%)
Aug 09, 2024	197.05	200.88	195.11	200.00	58,648,376	+1.16(+0.58%)
Aug 08, 2024	195.70	200.70	192.04	198.84	64,935,152	+7.08(+3.69%)
Aug 07, 2024	200.77	203.49	191.48	191.76	70,946,768	-8.88(-4.43%)
Aug 06, 2024	200.75	202.90	192.67	200.64	73,489,176	+1.76(+0.88%)
Aug 05, 2024	185.22	203.88	182.00	198.88	100,017,520	-8.79(-4.23%)
Aug 02, 2024	214.88	216.13	205.78	207.67	82,903,328	-9.19(-4.24%)
Aug 01, 2024	227.69	231.87	214.33	216.86	83,763,368	-15.21(-6.55%)
Jul 31, 2024	227.90	234.68	226.79	232.07	67,379,344	+9.45(+4.24%)
Jul 30, 2024	232.25	232.41	220.00	222.62	100,842,496	-9.48(-4.08%)
Jul 29, 2024	224.90	234.27	224.70	232.10	129,046,192	+12.30(+5.60%)
Jul 26, 2024	221.19	222.28	215.33	219.80	94,613,888	-0.45(-0.20%)
Jul 25, 2024	216.80	226.00	216.23	220.25	100,599,376	+4.26(+1.97%)
Jul 24, 2024	225.42	225.99	214.71	215.99	168,265,968	-30.39(-12.33%)
Jul 23, 2024	253.60	255.76	245.63	246.38	110,783,072	-5.13(-2.04%)
Jul 22, 2024	244.21	253.21	243.75	251.51	101,009,256	+12.31(+5.15%)
Jul 19, 2024	247.79	249.44	236.83	239.20	87,404,408	-10.03(-4.02%)
Jul 18, 2024	251.09	257.14	247.20	249.23	110,779,600	+0.73(+0.29%)
Jul 17, 2024	252.73	258.47	246.18	248.50	115,484,336	-8.06(-3.14%)
Jul 16, 2024	255.31	258.62	245.80	256.56	126,244,008	+3.92(+1.55%)
Jul 15, 2024	255.97	265.60	251.73	252.64	147,131,712	+4.41(+1.78%)
Jul 12, 2024	235.80	251.84	233.09	248.23	155,955,776	+7.20(+2.99%)
Jul 11, 2024	263.30	271.00	239.65	241.03	221,246,160	-22.23(-8.44%)
Jul 10, 2024	262.80	267.59	257.86	263.26	128,367,080	+0.93(+0.35%)
Jul 09, 2024	251.00	265.61	250.30	262.33	160,507,648	+9.39(+3.71%)
Jul 08, 2024	247.71	259.44	244.57	252.94	157,112,048	+1.42(+0.56%)
Jul 05, 2024	249.81	252.37	242.46	251.52	154,526,464	+5.13(+2.08%)
Jul 03, 2024	234.56	248.35	234.25	246.39	166,563,520	+15.13(+6.54%)
Jul 02, 2024	218.89	231.30	218.06	231.26	204,686,272	+21.40(+10.20%)
Jul 01, 2024	201.02	213.23	200.85	209.86	135,537,808	+11.98(+6.05%)
Jun 28, 2024	199.55	203.20	195.26	197.88	95,455,872	+0.46(+0.23%)
Jun 27, 2024	195.17	198.72	194.05	197.42	72,671,656	+1.05(+0.53%)
Jun 26, 2024	186.54	197.75	186.36	196.37	95,605,744	+9.02(+4.81%)
Jun 25, 2024	184.40	187.97	182.01	187.35	63,641,956	+4.77(+2.61%)
Jun 24, 2024	184.97	188.80	182.55	182.58	61,928,232	-0.43(-0.23%)
Jun 21, 2024	182.30	183.95	180.69	183.01	63,215,680	+1.44(+0.79%)
Jun 20, 2024	184.68	185.21	179.66	181.57	55,892,744	-3.29(-1.78%)
Jun 18, 2024	186.56	187.20	182.37	184.86	68,983,272	-2.58(-1.38%)
Jun 17, 2024	177.92	188.81	177.00	187.44	109,741,496	+9.43(+5.30%)
Jun 14, 2024	185.80	186.00	176.92	178.01	82,038,736	-4.46(-2.44%)
Jun 13, 2024	188.39	191.08	181.23	182.47	118,742,664	+5.18(+2.92%)
Jun 12, 2024	171.12	180.55	169.80	177.29	90,304,656	+6.63(+3.88%)
Jun 11, 2024	173.92	174.75	167.41	170.66	64,754,848	-3.13(-1.80%)
Jun 10, 2024	176.06	178.57	173.17	173.79	50,814,480	-3.69(-2.08%)
Jun 07, 2024	176.13	179.35	175.58	177.48	56,245,284	-0.46(-0.26%)
Jun 06, 2024	174.60	179.73	172.73	177.94	69,817,952	+2.94(+1.68%)
Jun 05, 2024	175.35	176.15	172.13	175.00	57,915,704	+0.23(+0.13%)
Jun 04, 2024	174.77	177.75	174.00	174.77	59,993,616	-1.52(-0.86%)

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.