Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	165.66	166.35	162.22	165.67	17,860,442	+0.83(+0.50%)
Nov 15, 2024	168.47	169.13	163.43	164.84	20,836,278	-5.54(-3.25%)
Nov 14, 2024	174.77	175.57	169.87	170.38	20,618,592	-3.20(-1.84%)
Nov 13, 2024	174.71	175.59	172.60	173.58	18,341,038	-2.64(-1.50%)
Nov 12, 2024	178.90	179.56	173.20	176.22	15,851,086	-2.69(-1.50%)
Nov 11, 2024	183.40	183.63	176.82	178.91	17,021,134	-4.73(-2.58%)
Nov 08, 2024	182.99	185.05	181.83	183.64	14,093,376	-0.17(-0.09%)
Nov 07, 2024	181.99	184.87	181.79	183.81	18,939,364	+4.26(+2.37%)
Nov 06, 2024	179.63	180.21	175.96	179.55	24,266,896	+5.65(+3.25%)
Nov 05, 2024	170.05	174.40	170.05	173.90	13,386,931	+5.35(+3.17%)
Nov 04, 2024	169.28	172.45	168.42	168.55	13,608,019	-0.37(-0.22%)
Nov 01, 2024	168.26	171.33	167.50	168.92	18,202,112	-0.85(-0.50%)
Oct 31, 2024	174.45	174.45	167.38	169.77	26,135,476	-6.87(-3.89%)
Oct 30, 2024	177.47	179.19	175.62	176.64	17,894,214	-2.60(-1.45%)
Oct 29, 2024	172.43	180.23	171.21	179.24	23,684,366	+7.22(+4.20%)
Oct 28, 2024	173.00	173.97	171.34	172.02	13,189,403	-0.98(-0.57%)
Oct 25, 2024	174.19	176.80	172.72	173.00	19,977,796	+1.65(+0.96%)
Oct 24, 2024	174.26	174.30	169.50	171.35	20,481,326	-2.16(-1.24%)
Oct 23, 2024	177.59	178.98	172.57	173.51	19,497,446	-5.87(-3.27%)
Oct 22, 2024	178.66	180.69	177.41	179.38	12,057,688	-0.61(-0.34%)
Oct 21, 2024	179.38	181.72	178.25	179.99	13,686,916	+0.10(+0.06%)
Oct 18, 2024	182.32	182.71	178.68	179.89	17,835,408	-1.64(-0.90%)
Oct 17, 2024	181.37	185.51	180.69	181.53	25,219,548	+4.71(+2.66%)
Oct 16, 2024	178.51	179.25	175.33	176.82	15,277,333	+0.84(+0.48%)
Oct 15, 2024	180.79	181.24	173.37	175.98	27,643,250	-6.33(-3.47%)
Oct 14, 2024	183.30	184.95	180.13	182.31	17,184,692	+0.83(+0.46%)
Oct 11, 2024	181.14	182.59	177.40	181.48	23,070,160	-4.21(-2.27%)
Oct 10, 2024	183.56	186.31	182.53	185.69	16,310,988	-0.26(-0.14%)
Oct 09, 2024	179.24	186.42	176.42	185.95	25,484,724	+5.22(+2.89%)
Oct 08, 2024	175.42	181.60	174.89	180.73	20,768,456	+5.65(+3.23%)
Oct 07, 2024	174.82	178.31	173.86	175.08	15,585,059	-1.56(-0.88%)
Oct 04, 2024	176.30	176.90	172.60	176.64	17,912,428	+4.75(+2.76%)
Oct 03, 2024	169.62	174.94	169.19	171.89	13,064,098	+1.23(+0.72%)
Oct 02, 2024	167.55	172.84	167.02	170.66	14,319,982	+3.19(+1.90%)
Oct 01, 2024	172.16	172.25	165.80	167.47	23,756,108	-5.03(-2.92%)
Sep 30, 2024	171.87	172.92	169.63	172.50	16,958,680	-0.19(-0.11%)
Sep 27, 2024	178.17	178.47	171.76	172.69	20,581,024	-5.40(-3.03%)
Sep 26, 2024	178.50	180.25	175.00	178.09	24,322,192	+2.57(+1.46%)
Sep 25, 2024	174.65	177.14	173.76	175.52	16,595,668	+0.68(+0.39%)
Sep 24, 2024	172.81	175.99	171.68	174.84	34,639,924	+1.90(+1.10%)
Sep 23, 2024	172.00	173.32	168.35	172.94	29,423,228	+1.84(+1.08%)
Sep 20, 2024	167.18	172.02	166.47	171.10	92,258,672	+3.68(+2.20%)
Sep 19, 2024	167.68	170.00	165.66	167.42	32,431,800	+6.28(+3.90%)
Sep 18, 2024	163.23	166.92	160.83	161.14	26,604,554	-0.80(-0.49%)
Sep 17, 2024	164.95	165.48	160.17	161.94	19,889,534	-1.54(-0.95%)
Sep 16, 2024	164.65	164.96	159.88	163.48	26,166,994	-3.66(-2.19%)
Sep 13, 2024	166.19	167.53	163.50	167.14	29,949,004	+3.12(+1.90%)
Sep 12, 2024	157.58	165.78	156.32	164.02	43,698,196	+6.27(+3.97%)
Sep 11, 2024	147.90	158.35	144.56	157.75	39,819,784	+10.03(+6.79%)
Sep 10, 2024	140.76	149.37	140.58	147.72	36,171,224	+7.37(+5.25%)
Sep 09, 2024	138.65	141.12	134.46	140.36	39,631,604	+3.81(+2.79%)
Sep 06, 2024	142.78	143.03	136.15	136.55	77,027,312	-15.77(-10.36%)
Sep 05, 2024	150.08	155.85	149.62	152.32	31,470,012	-1.30(-0.84%)
Sep 04, 2024	149.81	157.27	148.66	153.62	20,362,336	+1.33(+0.87%)

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.