Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	156.64	156.64	150.49	151.17	738,359	-4.90(-3.14%)
Nov 13, 2024	156.36	158.00	156.02	156.07	369,102	+0.57(+0.37%)
Nov 12, 2024	157.53	157.61	154.48	155.50	429,865	-1.81(-1.15%)
Nov 11, 2024	157.17	158.00	156.93	157.31	623,733	+1.49(+0.96%)
Nov 08, 2024	152.11	156.69	152.02	155.82	562,188	+5.56(+3.70%)
Nov 07, 2024	152.13	152.13	149.86	150.26	448,873	-0.90(-0.60%)
Nov 06, 2024	152.19	152.21	148.97	151.16	850,869	+4.67(+3.19%)
Nov 05, 2024	145.28	146.55	145.06	146.49	248,204	+1.73(+1.20%)
Nov 04, 2024	144.83	145.67	144.40	144.76	369,744	+0.22(+0.15%)
Nov 01, 2024	145.38	146.24	144.54	144.54	290,611	+0.11(+0.08%)
Oct 31, 2024	146.48	146.48	144.32	144.43	336,537	-2.91(-1.98%)
Oct 30, 2024	147.09	148.48	146.85	147.34	224,543	-0.19(-0.13%)
Oct 29, 2024	148.28	148.28	147.26	147.53	674,306	-1.17(-0.79%)
Oct 28, 2024	149.90	150.20	148.66	148.70	300,558	-0.92(-0.61%)
Oct 25, 2024	150.49	150.97	149.22	149.62	462,658	+0.23(+0.15%)
Oct 24, 2024	150.93	150.93	149.29	149.39	325,002	-1.59(-1.05%)
Oct 23, 2024	151.05	151.95	150.44	150.98	415,293	+0.46(+0.31%)
Oct 22, 2024	154.51	154.51	149.83	150.52	1,066,757	-5.09(-3.27%)
Oct 21, 2024	155.63	156.10	154.45	155.61	300,839	+0.75(+0.48%)
Oct 18, 2024	154.94	155.24	154.32	154.86	231,507	-0.04(-0.03%)
Oct 17, 2024	154.99	155.47	154.50	154.90	184,816	+0.21(+0.14%)
Oct 16, 2024	153.37	154.75	153.04	154.69	260,493	+1.73(+1.13%)
Oct 15, 2024	154.64	154.64	152.69	152.96	273,908	-0.79(-0.51%)
Oct 14, 2024	152.98	153.93	152.69	153.75	510,856	+0.89(+0.58%)
Oct 11, 2024	150.84	152.91	150.84	152.86	283,935	+2.47(+1.64%)
Oct 10, 2024	151.42	151.42	149.90	150.39	283,162	-1.45(-0.95%)
Oct 09, 2024	150.98	152.22	150.59	151.84	204,095	+0.46(+0.30%)
Oct 08, 2024	152.00	152.30	151.13	151.38	336,680	+0.05(+0.03%)
Oct 07, 2024	151.72	152.26	150.72	151.33	276,921	-0.47(-0.31%)
Oct 04, 2024	151.75	151.84	150.25	151.80	257,700	+1.43(+0.95%)
Oct 03, 2024	151.69	151.76	150.10	150.37	363,919	-0.99(-0.65%)
Oct 02, 2024	152.05	152.32	150.87	151.36	788,418	+0.01(+0.01%)
Oct 01, 2024	149.49	152.18	148.33	151.35	977,275	+1.71(+1.14%)
Sep 30, 2024	148.73	149.75	147.78	149.64	211,657	+1.13(+0.76%)
Sep 27, 2024	148.09	148.86	147.66	148.51	221,158	+0.71(+0.48%)
Sep 26, 2024	148.87	149.20	147.74	147.80	363,225	-0.94(-0.63%)
Sep 25, 2024	149.02	149.60	148.39	148.74	255,894	-0.24(-0.16%)
Sep 24, 2024	149.52	149.52	148.11	148.98	256,871	-0.41(-0.27%)
Sep 23, 2024	148.02	149.75	147.59	149.39	282,793	+1.73(+1.17%)
Sep 20, 2024	146.31	147.94	146.31	147.66	214,834	+0.61(+0.41%)
Sep 19, 2024	147.38	147.50	146.01	147.06	305,549	+1.47(+1.01%)
Sep 18, 2024	145.50	147.58	145.34	145.59	305,204	+0.09(+0.06%)
Sep 17, 2024	145.92	145.93	144.46	145.50	170,798	-0.35(-0.24%)
Sep 16, 2024	145.69	146.71	144.37	145.85	231,217	+0.68(+0.47%)
Sep 13, 2024	143.65	145.90	143.65	145.17	344,378	+1.22(+0.85%)
Sep 12, 2024	141.90	144.10	141.90	143.95	256,202	+1.88(+1.32%)
Sep 11, 2024	141.55	142.26	139.04	142.07	507,726	-0.10(-0.07%)
Sep 10, 2024	143.38	143.38	141.26	142.17	4,242,915	-0.54(-0.38%)
Sep 09, 2024	140.82	143.30	140.82	142.71	593,964	+2.96(+2.12%)
Sep 06, 2024	142.19	142.94	139.49	139.76	240,613	-2.28(-1.60%)
Sep 05, 2024	143.52	143.69	141.06	142.03	329,445	-1.36(-0.95%)
Sep 04, 2024	142.10	143.92	142.03	143.39	227,391	+0.95(+0.67%)

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.