Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	113.78	114.72	112.87	114.55	5,914,344	+0.63(+0.55%)
Aug 08, 2024	112.92	114.23	112.57	113.92	8,277,874	+1.43(+1.27%)
Aug 07, 2024	111.68	112.55	110.72	112.49	9,747,845	+1.34(+1.21%)
Aug 06, 2024	112.30	113.08	110.92	111.15	9,721,555	-1.16(-1.03%)
Aug 05, 2024	114.95	115.12	111.34	112.31	13,331,142	-2.89(-2.51%)
Aug 02, 2024	115.16	117.30	114.36	115.20	16,579,232	+1.38(+1.21%)
Aug 01, 2024	113.13	114.47	111.41	113.82	14,119,526	+0.69(+0.61%)
Jul 31, 2024	116.00	117.84	112.22	113.13	22,899,248	-2.12(-1.84%)
Jul 30, 2024	123.48	123.94	113.91	115.25	35,505,144	-12.53(-9.81%)
Jul 29, 2024	125.78	127.99	124.92	127.78	9,138,847	+2.52(+2.01%)
Jul 26, 2024	127.24	128.73	125.05	125.26	6,467,082	-0.59(-0.47%)
Jul 25, 2024	126.03	127.85	125.71	125.85	7,357,323	-0.07(-0.06%)
Jul 24, 2024	124.97	126.17	124.67	125.92	6,342,419	+1.54(+1.24%)
Jul 23, 2024	124.99	125.62	124.18	124.38	4,283,887	-1.31(-1.04%)
Jul 22, 2024	125.95	126.49	125.03	125.69	4,342,778	-0.08(-0.06%)
Jul 19, 2024	125.30	126.99	125.18	125.77	6,848,767	+1.52(+1.22%)
Jul 18, 2024	125.30	125.59	122.37	124.25	9,502,001	-1.64(-1.30%)
Jul 17, 2024	125.47	126.69	124.56	125.89	7,628,135	+0.45(+0.36%)
Jul 16, 2024	127.87	129.03	125.20	125.44	8,193,958	-2.68(-2.09%)
Jul 15, 2024	128.00	128.34	127.20	128.12	6,918,585	+0.36(+0.28%)
Jul 12, 2024	129.40	129.93	127.32	127.76	7,022,251	-1.21(-0.94%)
Jul 11, 2024	127.61	129.12	127.59	128.97	7,049,204	+1.67(+1.31%)
Jul 10, 2024	125.88	127.48	125.83	127.30	4,588,594	+1.26(+1.00%)
Jul 09, 2024	125.24	126.09	123.70	126.04	6,339,212	+0.26(+0.21%)
Jul 08, 2024	126.80	127.45	125.33	125.78	5,742,898	-0.67(-0.53%)
Jul 05, 2024	126.53	126.60	124.91	126.45	6,786,756	+0.60(+0.48%)
Jul 03, 2024	127.69	127.94	125.30	125.85	4,002,058	-1.87(-1.46%)
Jul 02, 2024	128.21	128.24	126.66	127.72	5,645,310	-0.18(-0.14%)
Jul 01, 2024	125.38	129.19	125.10	127.90	11,531,428	+4.10(+3.31%)
Jun 28, 2024	129.54	130.97	120.87	123.80	57,055,508	-6.02(-4.64%)
Jun 27, 2024	131.99	132.29	126.78	129.82	11,930,097	-1.68(-1.28%)
Jun 26, 2024	133.38	133.43	131.49	131.50	8,487,357	-1.42(-1.07%)
Jun 25, 2024	133.12	134.63	132.60	132.92	6,758,317	-0.04(-0.03%)
Jun 24, 2024	131.27	133.31	130.93	132.96	8,553,976	+2.24(+1.71%)
Jun 21, 2024	130.17	131.20	129.09	130.72	17,243,072	+1.05(+0.81%)
Jun 20, 2024	127.39	130.43	126.75	129.67	10,410,252	+1.68(+1.31%)
Jun 18, 2024	128.27	128.73	127.09	127.99	6,532,402	+0.49(+0.38%)
Jun 17, 2024	128.21	128.94	127.37	127.50	8,521,699	-1.21(-0.94%)
Jun 14, 2024	128.39	129.10	127.89	128.71	7,382,619	+0.11(+0.08%)
Jun 13, 2024	129.25	129.35	127.83	128.60	5,051,798	-0.82(-0.64%)
Jun 12, 2024	131.91	131.92	129.39	129.43	5,859,080	-1.63(-1.24%)
Jun 11, 2024	130.22	131.38	128.97	131.06	11,520,044	+0.35(+0.27%)
Jun 10, 2024	129.85	130.90	128.88	130.71	6,069,897	+0.81(+0.63%)
Jun 07, 2024	129.57	130.59	129.44	129.89	4,975,209	+0.15(+0.11%)
Jun 06, 2024	128.39	130.15	128.13	129.74	8,136,976	+1.06(+0.83%)
Jun 05, 2024	127.72	129.17	127.31	128.68	5,039,422	+0.74(+0.57%)
Jun 04, 2024	126.39	128.59	126.12	127.94	6,478,718	+0.29(+0.23%)

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.