Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	138.34	141.17	136.07	137.11	2,374,482	+1.16(+0.85%)
Aug 14, 2024	134.70	136.40	134.04	135.95	1,699,453	+1.95(+1.46%)
Aug 13, 2024	133.00	134.27	131.78	134.00	1,673,911	+1.88(+1.42%)
Aug 12, 2024	134.26	135.16	131.88	132.12	1,797,087	-2.69(-2.00%)
Aug 09, 2024	134.60	135.06	133.28	134.81	1,325,963	+0.44(+0.33%)
Aug 08, 2024	133.59	135.19	133.21	134.37	1,742,424	+2.08(+1.57%)
Aug 07, 2024	135.70	137.23	132.10	132.29	2,101,004	-1.40(-1.05%)
Aug 06, 2024	131.37	134.81	130.78	133.69	3,070,139	+2.27(+1.73%)
Aug 05, 2024	131.94	133.31	128.22	131.42	3,560,142	-4.70(-3.45%)
Aug 02, 2024	141.49	141.49	135.80	136.12	3,545,053	-7.77(-5.40%)
Aug 01, 2024	151.73	152.64	142.34	143.89	3,246,741	-7.51(-4.96%)
Jul 31, 2024	151.96	152.87	150.97	151.40	2,026,827	-0.85(-0.56%)
Jul 30, 2024	150.74	152.65	149.32	152.25	2,387,506	+3.19(+2.14%)
Jul 29, 2024	149.52	149.86	147.38	149.06	1,779,259	-0.30(-0.20%)
Jul 26, 2024	149.28	150.10	148.41	149.36	1,795,054	+1.27(+0.86%)
Jul 25, 2024	146.17	150.05	145.49	148.09	2,666,046	+1.68(+1.15%)
Jul 24, 2024	143.67	148.93	140.50	146.41	4,568,424	+0.91(+0.63%)
Jul 23, 2024	145.26	147.46	144.84	145.50	3,684,582	+0.39(+0.27%)
Jul 22, 2024	146.21	147.32	144.50	145.11	3,257,196	-2.16(-1.47%)
Jul 19, 2024	148.92	149.12	146.30	147.27	2,564,722	-1.45(-0.97%)
Jul 18, 2024	151.77	153.35	147.69	148.72	3,937,017	-0.75(-0.50%)
Jul 17, 2024	148.87	151.34	147.44	149.47	2,931,253	-0.09(-0.06%)
Jul 16, 2024	144.64	149.59	144.19	149.56	3,796,877	+4.95(+3.42%)
Jul 15, 2024	140.82	144.64	140.21	144.61	3,017,912	+6.20(+4.48%)
Jul 12, 2024	139.12	139.47	137.50	138.41	1,680,177	-0.58(-0.42%)
Jul 11, 2024	137.05	139.07	136.56	138.99	1,803,762	+2.38(+1.74%)
Jul 10, 2024	136.19	137.00	135.41	136.61	1,665,948	-0.38(-0.28%)
Jul 09, 2024	135.81	138.93	135.36	136.99	2,576,696	+1.18(+0.87%)
Jul 08, 2024	137.22	138.06	135.50	135.81	2,298,630	-0.19(-0.14%)
Jul 05, 2024	138.38	138.74	135.88	136.00	2,622,570	-2.42(-1.75%)
Jul 03, 2024	140.27	140.67	138.00	138.42	1,805,382	-2.06(-1.47%)
Jul 02, 2024	139.64	140.52	138.72	140.48	2,019,979	+0.78(+0.56%)
Jul 01, 2024	138.80	141.80	138.45	139.70	3,081,193	+1.25(+0.90%)
Jun 28, 2024	135.39	138.79	134.66	138.45	4,959,931	+4.42(+3.30%)
Jun 27, 2024	136.03	136.24	132.92	134.03	3,535,149	-2.74(-2.00%)
Jun 26, 2024	133.71	136.94	133.08	136.77	2,834,095	+1.91(+1.42%)
Jun 25, 2024	137.15	137.65	134.76	134.86	1,743,006	-2.82(-2.05%)
Jun 24, 2024	137.04	139.11	135.63	137.68	1,749,016	+0.91(+0.67%)
Jun 21, 2024	137.00	137.77	135.21	136.77	3,161,809	-1.36(-0.98%)
Jun 20, 2024	137.82	138.15	135.84	138.13	1,811,766	+0.79(+0.58%)
Jun 18, 2024	137.01	138.21	136.77	137.34	1,414,644	+0.24(+0.18%)
Jun 17, 2024	133.79	137.35	133.50	137.10	2,054,457	+3.40(+2.54%)
Jun 14, 2024	134.03	135.25	133.30	133.70	2,632,164	-1.39(-1.03%)
Jun 13, 2024	136.31	136.68	134.29	135.09	1,895,977	-2.01(-1.47%)
Jun 12, 2024	137.28	138.99	136.17	137.10	2,240,464	+1.96(+1.45%)
Jun 11, 2024	140.16	140.40	134.55	135.14	2,436,103	-5.76(-4.09%)
Jun 10, 2024	138.81	141.18	138.32	140.90	2,544,188	+1.10(+0.79%)
Jun 07, 2024	135.69	141.00	135.29	139.80	2,835,944	+3.43(+2.52%)
Jun 06, 2024	136.57	138.62	135.87	136.37	2,383,914	+0.89(+0.66%)
Jun 05, 2024	134.82	135.68	133.54	135.48	2,226,501	+1.00(+0.74%)
Jun 04, 2024	135.47	136.55	133.71	134.48	1,942,754	-2.64(-1.93%)

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.