Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	148.97	150.60	148.97	150.33	13,743	+2.34(+1.58%)
Oct 15, 2024	147.03	149.63	146.77	147.99	22,705	+0.64(+0.43%)
Oct 14, 2024	146.36	147.49	145.79	147.35	17,728	+0.76(+0.52%)
Oct 11, 2024	143.80	146.61	143.80	146.59	14,717	+2.90(+2.01%)
Oct 10, 2024	143.41	143.72	142.59	143.69	19,890	-0.62(-0.43%)
Oct 09, 2024	143.85	145.04	143.85	144.31	18,380	+0.19(+0.13%)
Oct 08, 2024	143.69	144.33	143.43	144.12	20,689	-0.38(-0.26%)
Oct 07, 2024	145.08	145.08	143.49	144.50	14,058	-0.84(-0.58%)
Oct 04, 2024	145.59	145.83	144.39	145.34	26,034	+1.59(+1.11%)
Oct 03, 2024	143.47	144.03	142.83	143.75	31,184	-0.56(-0.39%)
Oct 02, 2024	144.31	145.33	144.07	144.31	24,633	-0.45(-0.31%)
Oct 01, 2024	146.72	146.72	144.06	144.76	54,088	-2.39(-1.62%)
Sep 30, 2024	146.39	147.34	145.83	147.15	39,615	+0.50(+0.34%)
Sep 27, 2024	146.79	147.98	146.11	146.65	33,473	+0.95(+0.65%)
Sep 26, 2024	146.48	147.16	145.57	145.70	26,425	+0.92(+0.64%)
Sep 25, 2024	146.68	146.68	144.74	144.78	77,364	-2.05(-1.39%)
Sep 24, 2024	147.45	147.48	146.66	146.82	44,630	-0.09(-0.06%)
Sep 23, 2024	147.79	148.05	146.39	146.91	51,115	-0.54(-0.36%)
Sep 20, 2024	148.39	148.39	147.15	147.45	53,188	-2.04(-1.36%)
Sep 19, 2024	150.19	150.19	147.95	149.49	42,095	+2.84(+1.93%)
Sep 18, 2024	146.42	150.25	145.96	146.66	86,682	+0.07(+0.05%)
Sep 17, 2024	146.57	148.08	146.24	146.59	24,779	+1.26(+0.87%)
Sep 16, 2024	144.93	145.45	144.27	145.32	28,653	+0.69(+0.47%)
Sep 13, 2024	141.94	144.66	141.94	144.64	25,730	+3.61(+2.56%)
Sep 12, 2024	140.02	141.53	139.11	141.03	98,647	+1.72(+1.23%)
Sep 11, 2024	139.05	139.31	136.38	139.31	22,193	-0.12(-0.09%)
Sep 10, 2024	139.87	139.87	137.70	139.43	20,316	-0.11(-0.08%)
Sep 09, 2024	139.91	140.53	139.14	139.53	25,215	+0.01(+0.01%)
Sep 06, 2024	142.09	142.69	139.33	139.53	20,976	-2.45(-1.72%)
Sep 05, 2024	143.19	143.53	141.49	141.97	19,007	-0.63(-0.44%)
Sep 04, 2024	142.57	144.21	142.16	142.60	21,204	-0.57(-0.40%)
Sep 03, 2024	145.30	146.20	142.84	143.16	23,892	-3.87(-2.63%)
Aug 30, 2024	146.66	147.10	145.38	147.03	15,475	+0.73(+0.50%)
Aug 29, 2024	146.54	147.09	145.18	146.31	12,718	+0.85(+0.59%)
Aug 28, 2024	145.12	146.13	144.54	145.45	8,438	-0.32(-0.22%)
Aug 27, 2024	146.24	146.24	145.39	145.77	15,649	-1.48(-1.01%)
Aug 26, 2024	148.05	148.47	146.98	147.25	32,041	+0.41(+0.28%)
Aug 23, 2024	143.19	147.50	143.10	146.84	31,679	+4.92(+3.47%)
Aug 22, 2024	142.77	143.32	141.78	141.92	23,184	-1.05(-0.74%)
Aug 21, 2024	142.39	142.98	141.63	142.98	31,635	+1.57(+1.11%)
Aug 20, 2024	143.35	143.35	141.17	141.41	9,686	-1.76(-1.23%)
Aug 19, 2024	141.69	143.16	141.69	143.16	21,858	+1.64(+1.16%)
Aug 16, 2024	140.44	142.52	140.44	141.52	21,003	+0.68(+0.48%)
Aug 15, 2024	139.71	141.70	139.66	140.85	32,960	+3.44(+2.50%)
Aug 14, 2024	138.69	138.69	136.92	137.41	16,780	-0.77(-0.55%)
Aug 13, 2024	136.20	138.56	136.19	138.17	20,827	+2.06(+1.51%)
Aug 12, 2024	137.90	137.90	135.77	136.12	20,258	-1.41(-1.03%)
Aug 09, 2024	138.32	138.32	136.65	137.53	26,108	-0.85(-0.61%)
Aug 08, 2024	136.78	138.37	136.73	138.37	20,575	+2.76(+2.03%)
Aug 07, 2024	139.45	139.54	135.36	135.62	48,198	-1.13(-0.83%)
Aug 06, 2024	136.23	138.19	134.68	136.75	63,163	+1.46(+1.08%)
Aug 05, 2024	132.71	136.88	132.42	135.29	146,238	-4.94(-3.52%)
Aug 02, 2024	140.89	141.87	139.22	140.23	81,457	-4.89(-3.37%)

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.