Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	112.85	114.69	112.41	114.65	2,411,737	+1.23(+1.08%)
Nov 15, 2024	114.36	114.98	112.67	113.42	3,889,494	-1.33(-1.16%)
Nov 14, 2024	116.40	116.70	114.27	114.75	4,757,047	-1.82(-1.56%)
Nov 13, 2024	113.92	117.14	113.86	116.57	4,773,849	+3.82(+3.39%)
Nov 12, 2024	113.81	115.11	112.47	112.75	2,708,120	-1.35(-1.18%)
Nov 11, 2024	115.72	116.48	113.80	114.10	3,547,007	-1.73(-1.49%)
Nov 08, 2024	114.50	116.00	113.94	115.83	3,250,929	+1.62(+1.42%)
Nov 07, 2024	114.16	114.69	113.38	114.21	3,035,789	+0.47(+0.41%)
Nov 06, 2024	115.71	115.71	111.40	113.74	5,768,808	-0.69(-0.60%)
Nov 05, 2024	112.98	114.43	112.41	114.43	2,369,415	+0.57(+0.50%)
Nov 04, 2024	114.04	115.09	113.12	113.86	2,439,808	+0.46(+0.41%)
Nov 01, 2024	114.81	115.37	113.38	113.40	3,941,792	+0.46(+0.41%)
Oct 31, 2024	115.17	115.67	112.86	112.94	5,021,296	-2.93(-2.53%)
Oct 30, 2024	115.90	117.25	115.32	115.87	3,780,231	+0.56(+0.49%)
Oct 29, 2024	117.78	118.14	115.31	115.31	3,595,916	-2.50(-2.12%)
Oct 28, 2024	118.44	118.80	117.10	117.81	3,648,632	+0.27(+0.23%)
Oct 25, 2024	119.80	120.33	117.44	117.54	3,247,351	-2.85(-2.37%)
Oct 24, 2024	120.05	121.14	119.80	120.39	4,332,899	-0.44(-0.36%)
Oct 23, 2024	118.93	121.11	118.90	120.83	4,133,113	+1.89(+1.59%)
Oct 22, 2024	117.35	119.60	117.35	118.94	3,374,231	+1.17(+0.99%)
Oct 21, 2024	120.72	121.46	117.57	117.77	3,865,967	-4.73(-3.86%)
Oct 18, 2024	123.01	123.35	121.61	122.50	3,690,934	-0.20(-0.16%)
Oct 17, 2024	126.04	126.92	122.70	122.70	5,446,790	-4.27(-3.36%)
Oct 16, 2024	123.04	127.65	121.77	126.97	5,565,214	+5.58(+4.60%)
Oct 15, 2024	120.74	123.05	120.74	121.39	5,453,644	+0.93(+0.77%)
Oct 14, 2024	120.04	120.97	119.50	120.46	1,979,055	+0.22(+0.18%)
Oct 11, 2024	118.78	120.42	118.14	120.24	2,712,000	+1.96(+1.66%)
Oct 10, 2024	118.06	119.14	117.47	118.28	2,767,077	-0.56(-0.47%)
Oct 09, 2024	118.19	119.47	117.90	118.84	3,661,728	-0.50(-0.42%)
Oct 08, 2024	120.29	120.68	118.22	119.34	3,035,388	-0.66(-0.55%)
Oct 07, 2024	121.36	121.73	119.31	120.00	3,185,903	-2.42(-1.98%)
Oct 04, 2024	121.59	122.78	120.36	122.42	2,773,996	+0.38(+0.31%)
Oct 03, 2024	123.73	123.75	121.50	122.04	3,400,623	-2.14(-1.72%)
Oct 02, 2024	122.56	124.25	121.95	124.18	3,848,840	-0.43(-0.35%)
Oct 01, 2024	126.64	126.72	123.48	124.61	3,401,520	-1.67(-1.32%)
Sep 30, 2024	124.78	126.43	124.56	126.28	3,608,382	+0.69(+0.55%)
Sep 27, 2024	125.99	127.32	125.28	125.59	3,775,174	+0.36(+0.29%)
Sep 26, 2024	125.89	126.42	124.86	125.23	3,235,924	-0.16(-0.13%)
Sep 25, 2024	126.73	127.22	124.78	125.39	3,421,708	-1.29(-1.02%)
Sep 24, 2024	126.41	127.52	125.77	126.68	3,979,522	+0.05(+0.04%)
Sep 23, 2024	126.60	127.17	125.96	126.63	3,386,999	+1.16(+0.92%)
Sep 20, 2024	127.69	127.93	125.24	125.47	8,580,969	-3.03(-2.36%)
Sep 19, 2024	128.82	129.51	127.30	128.50	2,604,431	+1.48(+1.17%)
Sep 18, 2024	128.82	129.31	126.68	127.02	3,500,045	-1.85(-1.44%)
Sep 17, 2024	129.23	130.05	127.96	128.87	3,171,188	-0.41(-0.32%)
Sep 16, 2024	129.83	130.16	128.24	129.28	3,864,019	+0.26(+0.20%)
Sep 13, 2024	130.22	131.41	128.71	129.02	3,716,850	-0.31(-0.24%)
Sep 12, 2024	130.13	130.69	127.41	129.33	5,598,671	-0.40(-0.31%)
Sep 11, 2024	129.75	130.39	127.44	129.72	3,919,228	-1.70(-1.29%)
Sep 10, 2024	130.21	131.59	129.49	131.42	3,051,677	+2.13(+1.65%)
Sep 09, 2024	126.61	130.14	126.11	129.29	3,626,219	+3.00(+2.37%)
Sep 06, 2024	126.56	127.27	125.12	126.29	2,502,727	-0.18(-0.14%)
Sep 05, 2024	128.12	128.31	125.89	126.47	2,420,571	-0.85(-0.67%)
Sep 04, 2024	127.66	129.52	126.28	127.32	3,114,627	-0.10(-0.08%)

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.