Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	133.00	133.52	131.69	131.73	1,061,968	-1.18(-0.89%)
Nov 12, 2024	134.78	135.71	132.90	132.91	823,857	-2.61(-1.93%)
Nov 11, 2024	136.38	136.63	134.36	135.52	1,239,745	-0.23(-0.17%)
Nov 08, 2024	136.75	137.39	135.52	135.75	936,572	-1.55(-1.13%)
Nov 07, 2024	137.83	138.79	136.46	137.30	1,192,599	-0.47(-0.34%)
Nov 06, 2024	133.00	139.21	132.51	137.77	2,006,445	+9.11(+7.08%)
Nov 05, 2024	127.06	128.96	126.72	128.66	796,080	+1.36(+1.07%)
Nov 04, 2024	129.39	129.96	127.05	127.30	1,161,311	-0.37(-0.29%)
Nov 01, 2024	124.29	128.27	124.29	127.67	1,374,655	+4.58(+3.72%)
Oct 31, 2024	123.55	123.97	121.15	123.09	2,039,987	-0.89(-0.72%)
Oct 30, 2024	123.59	125.54	122.56	123.98	1,192,910	-0.86(-0.69%)
Oct 29, 2024	124.33	125.57	123.34	124.84	1,127,733	+0.05(+0.04%)
Oct 28, 2024	125.25	125.92	124.57	124.79	742,316	+0.07(+0.06%)
Oct 25, 2024	125.64	126.61	124.38	124.72	680,229	-0.31(-0.25%)
Oct 24, 2024	124.31	125.37	124.11	125.03	1,044,793	+2.09(+1.70%)
Oct 23, 2024	123.98	124.65	121.12	122.94	1,552,953	-1.08(-0.87%)
Oct 22, 2024	122.39	125.00	122.01	124.02	1,547,807	-0.35(-0.28%)
Oct 21, 2024	125.90	126.11	124.11	124.37	897,003	-1.93(-1.53%)
Oct 18, 2024	125.83	127.69	125.36	126.30	1,108,667	+0.38(+0.30%)
Oct 17, 2024	124.60	125.96	124.33	125.92	1,056,592	+2.05(+1.65%)
Oct 16, 2024	124.81	125.42	123.60	123.87	781,910	-0.39(-0.31%)
Oct 15, 2024	125.60	126.41	123.56	124.26	1,268,227	-1.51(-1.20%)
Oct 14, 2024	125.34	126.97	124.50	125.77	1,390,252	+1.54(+1.24%)
Oct 11, 2024	122.08	125.05	122.08	124.23	891,517	+1.32(+1.07%)
Oct 10, 2024	122.93	123.58	121.78	122.91	944,975	-1.11(-0.90%)
Oct 09, 2024	123.45	125.19	122.66	124.02	1,307,416	+0.68(+0.55%)
Oct 08, 2024	122.29	123.64	121.15	123.34	1,360,565	+1.04(+0.85%)
Oct 07, 2024	120.63	122.65	120.63	122.30	1,407,306	+0.64(+0.53%)
Oct 04, 2024	122.67	123.04	120.50	121.66	1,043,272	+1.76(+1.47%)
Oct 03, 2024	118.17	120.40	118.14	119.90	1,233,828	+0.93(+0.78%)
Oct 02, 2024	118.61	120.69	118.53	118.97	1,376,696	-0.19(-0.16%)
Oct 01, 2024	119.63	119.67	117.69	119.16	1,618,079	-0.67(-0.56%)
Sep 30, 2024	121.45	122.45	118.21	119.83	1,969,725	-2.51(-2.05%)
Sep 27, 2024	127.82	128.00	122.22	122.34	2,053,555	-4.31(-3.40%)
Sep 26, 2024	124.00	129.97	123.56	126.65	3,817,371	+13.22(+11.65%)
Sep 25, 2024	113.41	116.15	113.28	113.43	1,971,892	+0.57(+0.51%)
Sep 24, 2024	114.97	115.00	112.68	112.86	1,322,090	-0.18(-0.16%)
Sep 23, 2024	114.00	114.62	112.63	113.04	1,565,462	-0.92(-0.81%)
Sep 20, 2024	111.88	114.39	111.20	113.96	5,777,414	+3.10(+2.80%)
Sep 19, 2024	111.23	111.69	109.56	110.86	1,828,659	+3.01(+2.79%)
Sep 18, 2024	107.51	110.37	107.11	107.85	1,360,634	+1.02(+0.95%)
Sep 17, 2024	106.07	107.73	106.05	106.83	1,335,801	+1.11(+1.05%)
Sep 16, 2024	104.07	105.97	103.81	105.72	1,329,717	-0.18(-0.17%)
Sep 13, 2024	104.73	106.88	104.45	105.90	2,468,580	+2.10(+2.02%)
Sep 12, 2024	103.46	104.91	102.57	103.80	1,173,545	+0.36(+0.35%)
Sep 11, 2024	101.28	103.62	99.67	103.44	1,566,574	+1.80(+1.77%)
Sep 10, 2024	102.93	102.93	100.78	101.64	1,521,471	-1.04(-1.01%)
Sep 09, 2024	102.00	104.83	101.52	102.68	2,102,911	+1.64(+1.62%)
Sep 06, 2024	102.21	103.24	100.17	101.04	1,278,375	-1.55(-1.51%)
Sep 05, 2024	103.32	104.46	102.09	102.59	1,088,610	-1.01(-0.97%)
Sep 04, 2024	102.70	104.45	102.05	103.60	1,253,992	+0.19(+0.18%)

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.