Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	154.29	154.43	149.05	151.09	2,229,887	-4.06(-2.62%)
Nov 07, 2024	152.46	155.99	152.41	155.15	2,162,724	+3.32(+2.19%)
Nov 06, 2024	156.14	156.51	147.87	151.83	2,834,406	-3.13(-2.02%)
Nov 05, 2024	148.13	156.66	147.10	154.96	3,492,979	+1.47(+0.96%)
Nov 04, 2024	149.76	155.37	149.22	153.49	4,164,521	+3.73(+2.49%)
Nov 01, 2024	144.70	149.95	143.99	149.76	1,714,149	+5.62(+3.90%)
Oct 31, 2024	145.70	146.09	142.91	144.14	1,498,888	-3.52(-2.38%)
Oct 30, 2024	144.94	148.90	144.94	147.66	1,176,056	+1.66(+1.14%)
Oct 29, 2024	143.70	146.69	142.98	146.00	1,328,004	+1.97(+1.37%)
Oct 28, 2024	143.21	145.00	142.83	144.03	853,582	+2.08(+1.47%)
Oct 25, 2024	141.78	143.31	140.70	141.95	969,773	+0.56(+0.40%)
Oct 24, 2024	144.17	144.17	140.87	141.39	848,033	-1.55(-1.08%)
Oct 23, 2024	142.63	144.87	141.38	142.94	1,067,613	-1.12(-0.78%)
Oct 22, 2024	143.35	144.47	142.30	144.06	1,090,532	-1.15(-0.79%)
Oct 21, 2024	144.66	145.83	143.49	145.21	1,170,267	-0.86(-0.59%)
Oct 18, 2024	143.52	146.27	142.90	146.07	1,746,218	+2.55(+1.78%)
Oct 17, 2024	146.83	147.69	142.70	143.52	1,591,534	-0.37(-0.26%)
Oct 16, 2024	147.88	148.61	143.76	143.89	1,530,895	-3.72(-2.52%)
Oct 15, 2024	148.74	151.40	145.58	147.61	2,342,483	-1.46(-0.98%)
Oct 14, 2024	146.00	150.80	145.10	149.07	2,071,213	+3.53(+2.43%)
Oct 11, 2024	143.74	145.94	142.06	145.54	1,650,193	+1.78(+1.24%)
Oct 10, 2024	139.04	146.00	137.71	143.76	2,297,010	+3.76(+2.69%)
Oct 09, 2024	139.67	143.32	134.14	140.00	3,246,261	+0.34(+0.24%)
Oct 08, 2024	140.66	142.79	139.34	139.66	2,268,962	-1.00(-0.71%)
Oct 07, 2024	140.75	141.41	138.16	140.66	2,198,088	-0.77(-0.54%)
Oct 04, 2024	138.73	141.88	136.11	141.43	2,985,613	+5.07(+3.72%)
Oct 03, 2024	138.21	139.13	134.83	136.36	1,662,964	-2.66(-1.91%)
Oct 02, 2024	127.86	139.40	127.01	139.02	2,617,268	+10.04(+7.78%)
Oct 01, 2024	130.18	130.37	125.06	128.98	1,303,419	-1.43(-1.10%)
Sep 30, 2024	130.12	131.14	128.03	130.41	1,085,838	+0.29(+0.22%)
Sep 27, 2024	133.50	134.51	129.93	130.12	1,603,455	-2.15(-1.63%)
Sep 26, 2024	128.04	132.37	127.73	132.27	1,621,265	+6.12(+4.85%)
Sep 25, 2024	128.58	129.43	125.93	126.15	1,021,656	-2.67(-2.07%)
Sep 24, 2024	130.49	132.12	128.70	128.82	1,025,069	-1.28(-0.98%)
Sep 23, 2024	131.15	131.38	128.38	130.10	2,163,274	-1.10(-0.84%)
Sep 20, 2024	133.64	133.64	130.36	131.20	2,659,513	-3.19(-2.37%)
Sep 19, 2024	134.92	136.19	133.81	134.39	1,215,862	+3.42(+2.61%)
Sep 18, 2024	130.19	134.94	129.69	130.97	2,220,085	+0.76(+0.58%)
Sep 17, 2024	130.18	131.55	128.55	130.21	1,502,978	+0.69(+0.53%)
Sep 16, 2024	129.80	131.03	127.50	129.52	1,510,632	+0.34(+0.26%)
Sep 13, 2024	126.31	129.71	126.31	129.18	1,180,196	+2.93(+2.32%)
Sep 12, 2024	124.26	126.28	120.51	126.25	1,635,533	+1.42(+1.14%)
Sep 11, 2024	123.19	125.86	122.47	124.83	2,246,374	+0.70(+0.56%)
Sep 10, 2024	122.76	124.78	121.72	124.13	1,126,291	+1.59(+1.30%)
Sep 09, 2024	125.00	126.67	121.32	122.54	1,972,082	-1.85(-1.49%)
Sep 06, 2024	129.87	130.80	123.87	124.39	1,416,736	-5.37(-4.14%)
Sep 05, 2024	128.39	130.84	128.03	129.76	1,252,954	+1.17(+0.91%)
Sep 04, 2024	128.06	130.75	127.36	128.59	910,327	-1.67(-1.28%)

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.