Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	177.78	180.35	177.30	180.21	1,262,341	+2.31(+1.30%)
Nov 14, 2024	179.00	179.76	176.50	177.90	837,571	-0.75(-0.42%)
Nov 13, 2024	179.21	180.28	178.30	178.65	792,001	-0.90(-0.50%)
Nov 12, 2024	178.49	181.21	177.37	179.55	1,053,313	+0.06(+0.03%)
Nov 11, 2024	172.41	179.68	172.18	179.49	2,144,223	+9.75(+5.74%)
Nov 08, 2024	167.30	171.40	165.27	169.74	853,999	+3.07(+1.84%)
Nov 07, 2024	170.00	171.38	166.65	166.67	1,162,932	-5.02(-2.92%)
Nov 06, 2024	164.98	173.09	164.10	171.69	2,402,978	+16.78(+10.83%)
Nov 05, 2024	154.03	156.99	153.58	154.91	691,593	+0.98(+0.64%)
Nov 04, 2024	153.98	155.13	153.38	153.93	529,735	+0.15(+0.10%)
Nov 01, 2024	152.74	154.58	152.05	153.78	739,908	+1.20(+0.79%)
Oct 31, 2024	154.00	154.31	151.33	152.58	769,462	-1.66(-1.08%)
Oct 30, 2024	153.10	154.65	152.95	154.24	652,840	+1.40(+0.92%)
Oct 29, 2024	151.25	153.93	151.10	152.84	696,387	+1.85(+1.23%)
Oct 28, 2024	148.64	151.10	147.98	150.99	653,997	+3.82(+2.60%)
Oct 25, 2024	148.35	148.74	145.50	147.17	791,813	-1.03(-0.70%)
Oct 24, 2024	147.68	149.14	147.21	148.20	692,289	+0.76(+0.52%)
Oct 23, 2024	147.98	148.53	146.46	147.44	634,722	-1.22(-0.82%)
Oct 22, 2024	148.54	149.26	146.69	148.66	628,549	-0.98(-0.65%)
Oct 21, 2024	148.98	150.02	148.02	149.64	728,391	+0.83(+0.56%)
Oct 18, 2024	149.53	150.30	148.74	148.81	778,691	-0.62(-0.41%)
Oct 17, 2024	146.85	150.13	145.90	149.43	1,231,336	+2.65(+1.81%)
Oct 16, 2024	148.23	150.99	140.56	146.78	2,867,415	-6.19(-4.05%)
Oct 15, 2024	153.00	154.75	152.01	152.97	1,732,206	+1.67(+1.11%)
Oct 14, 2024	152.01	152.25	150.82	151.30	804,998	+0.16(+0.11%)
Oct 11, 2024	149.25	151.36	148.95	151.14	854,444	+2.51(+1.69%)
Oct 10, 2024	149.00	149.63	147.83	148.63	707,295	-0.90(-0.60%)
Oct 09, 2024	148.00	149.97	147.54	149.53	1,173,463	+1.94(+1.31%)
Oct 08, 2024	147.85	149.11	147.19	147.59	897,634	-0.98(-0.66%)
Oct 07, 2024	148.76	149.35	147.74	148.57	1,005,287	+0.72(+0.49%)
Oct 04, 2024	146.63	147.85	145.39	147.85	665,024	+3.07(+2.12%)
Oct 03, 2024	142.50	145.13	141.49	144.78	1,171,696	+2.16(+1.51%)
Oct 02, 2024	138.79	142.80	138.76	142.62	1,090,637	+4.35(+3.15%)
Oct 01, 2024	138.96	139.98	135.64	138.27	1,198,117	-1.09(-0.78%)
Sep 30, 2024	137.88	139.42	137.40	139.36	1,030,332	+1.83(+1.33%)
Sep 27, 2024	136.19	137.99	135.50	137.53	898,114	+0.81(+0.59%)
Sep 26, 2024	137.22	138.75	136.30	136.72	886,143	+0.52(+0.38%)
Sep 25, 2024	136.11	137.11	135.39	136.20	726,579	+0.09(+0.07%)
Sep 24, 2024	135.50	136.56	134.83	136.11	709,904	+0.92(+0.68%)
Sep 23, 2024	133.70	135.59	133.70	135.19	799,462	+2.17(+1.63%)
Sep 20, 2024	132.40	133.27	131.71	133.02	1,268,390	+0.57(+0.43%)
Sep 19, 2024	132.37	132.89	130.62	132.45	885,073	+2.27(+1.74%)
Sep 18, 2024	131.83	133.42	129.26	130.18	1,093,341	-1.63(-1.24%)
Sep 17, 2024	129.35	133.16	128.50	131.81	1,297,024	+3.22(+2.50%)
Sep 16, 2024	128.00	130.91	128.00	128.59	1,152,705	+0.52(+0.41%)
Sep 13, 2024	124.99	130.10	124.27	128.07	1,619,151	+4.47(+3.62%)
Sep 12, 2024	123.15	123.93	122.40	123.60	723,074	+0.83(+0.68%)
Sep 11, 2024	122.24	123.15	120.04	122.77	661,390	+0.72(+0.59%)
Sep 10, 2024	123.45	123.83	120.46	122.05	497,512	-2.17(-1.75%)
Sep 09, 2024	123.65	125.21	123.46	124.22	576,567	+1.68(+1.37%)
Sep 06, 2024	125.91	126.38	121.39	122.54	788,544	-3.52(-2.79%)
Sep 05, 2024	126.01	126.27	124.50	126.06	631,088	+0.54(+0.43%)
Sep 04, 2024	127.13	127.38	125.41	125.52	803,836	-1.88(-1.48%)

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.