Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	106.90	107.46	103.93	105.16	181,177	-0.88(-0.83%)
Aug 13, 2024	104.41	106.77	103.47	106.04	196,931	+2.98(+2.89%)
Aug 12, 2024	104.46	104.71	101.59	103.06	250,374	-1.13(-1.08%)
Aug 09, 2024	105.83	106.24	103.32	104.19	175,291	-1.84(-1.74%)
Aug 08, 2024	105.77	107.35	104.52	106.03	194,194	+2.58(+2.49%)
Aug 07, 2024	109.11	109.35	103.32	103.45	248,295	-4.07(-3.79%)
Aug 06, 2024	105.02	109.72	103.51	107.52	208,400	+2.65(+2.53%)
Aug 05, 2024	100.00	108.64	98.94	104.87	529,078	-0.61(-0.58%)
Aug 02, 2024	118.00	118.34	103.59	105.48	672,610	-16.21(-13.32%)
Aug 01, 2024	127.35	129.83	120.09	121.69	357,540	-4.36(-3.46%)
Jul 31, 2024	125.17	129.78	122.22	126.05	305,588	+1.73(+1.39%)
Jul 30, 2024	122.26	126.47	122.26	124.32	215,744	+3.01(+2.48%)
Jul 29, 2024	121.31	124.79	120.60	121.31	190,217	+1.16(+0.97%)
Jul 26, 2024	122.43	123.11	116.82	120.15	370,745	-4.33(-3.48%)
Jul 25, 2024	117.50	127.18	116.71	124.48	275,974	+7.69(+6.58%)
Jul 24, 2024	117.65	120.99	114.59	116.79	219,011	-0.74(-0.63%)
Jul 23, 2024	117.62	118.67	116.59	117.53	238,975	-0.61(-0.52%)
Jul 22, 2024	119.68	121.50	115.48	118.14	247,056	-1.34(-1.12%)
Jul 19, 2024	118.95	119.65	117.14	119.48	164,626	+0.86(+0.73%)
Jul 18, 2024	120.72	122.82	117.11	118.62	242,521	-2.49(-2.06%)
Jul 17, 2024	121.80	124.13	119.02	121.11	468,846	-2.64(-2.13%)
Jul 16, 2024	118.82	124.84	118.82	123.75	394,019	+5.37(+4.54%)
Jul 15, 2024	115.00	120.34	115.00	118.38	277,022	+3.58(+3.12%)
Jul 12, 2024	112.24	115.19	112.11	114.80	234,937	+3.39(+3.04%)
Jul 11, 2024	109.11	112.45	109.11	111.41	160,325	+4.19(+3.91%)
Jul 10, 2024	105.95	107.57	104.10	107.22	247,264	+2.17(+2.07%)
Jul 09, 2024	104.54	106.00	101.77	105.05	337,912	-3.36(-3.10%)
Jul 08, 2024	107.40	108.46	104.36	108.41	308,184	+0.95(+0.88%)
Jul 05, 2024	108.46	108.46	106.51	107.46	189,849	-1.08(-1.00%)
Jul 03, 2024	108.64	110.99	107.52	108.54	85,322	-0.10(-0.09%)
Jul 02, 2024	107.16	108.83	105.89	108.64	190,618	+1.82(+1.70%)
Jul 01, 2024	107.01	108.24	105.40	106.82	236,007	-0.26(-0.24%)
Jun 28, 2024	106.49	107.95	105.67	107.08	955,416	+1.99(+1.89%)
Jun 27, 2024	106.20	106.32	104.01	105.09	247,879	-1.04(-0.98%)
Jun 26, 2024	107.02	108.96	105.52	106.13	235,113	-0.90(-0.84%)
Jun 25, 2024	106.79	107.42	105.60	107.03	142,115	-0.55(-0.51%)
Jun 24, 2024	106.78	108.64	105.64	107.58	176,500	+1.22(+1.15%)
Jun 21, 2024	107.10	107.40	105.60	106.36	381,482	-0.83(-0.77%)
Jun 20, 2024	105.82	108.46	105.44	107.19	210,430	+1.43(+1.35%)
Jun 18, 2024	105.87	107.21	105.00	105.76	144,637	-0.53(-0.50%)
Jun 17, 2024	105.39	106.94	104.66	106.29	244,526	+0.80(+0.76%)
Jun 14, 2024	106.59	107.16	102.94	105.49	252,795	-2.81(-2.59%)
Jun 13, 2024	110.36	110.36	106.60	108.30	162,943	-2.45(-2.21%)
Jun 12, 2024	112.08	114.72	109.68	110.75	291,945	+1.74(+1.60%)
Jun 11, 2024	108.69	109.07	106.61	109.01	194,632	-0.82(-0.75%)
Jun 10, 2024	106.80	112.13	106.44	109.83	624,561	+1.41(+1.30%)
Jun 07, 2024	101.14	108.65	100.49	108.42	449,720	+6.88(+6.78%)
Jun 06, 2024	103.24	103.27	100.44	101.54	244,868	-2.86(-2.74%)
Jun 05, 2024	103.35	105.09	102.15	104.40	214,882	+1.61(+1.57%)
Jun 04, 2024	104.89	108.10	102.40	102.79	375,364	-0.12(-0.12%)

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.