Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	161.95	164.37	161.50	163.33	2,761,616	+1.29(+0.80%)
Sep 19, 2024	163.29	163.50	161.28	162.04	1,400,937	-1.43(-0.87%)
Sep 18, 2024	164.69	165.61	161.75	163.47	868,326	-1.22(-0.74%)
Sep 17, 2024	164.74	165.96	164.43	164.69	820,698	-1.26(-0.76%)
Sep 16, 2024	167.50	169.09	165.45	165.95	870,160	-0.32(-0.19%)
Sep 13, 2024	164.92	166.49	164.69	166.27	1,036,818	+1.30(+0.79%)
Sep 12, 2024	163.31	165.06	162.13	164.97	872,744	+0.98(+0.60%)
Sep 11, 2024	166.36	166.36	162.28	163.99	1,029,745	-2.98(-1.78%)
Sep 10, 2024	165.19	167.75	164.45	166.97	1,123,892	+1.77(+1.07%)
Sep 09, 2024	164.16	166.46	163.58	165.20	1,409,368	+0.45(+0.27%)
Sep 06, 2024	165.02	166.49	164.57	164.75	1,567,659	-0.07(-0.04%)
Sep 05, 2024	164.50	165.71	163.58	164.82	1,790,941	+0.64(+0.39%)
Sep 04, 2024	161.00	164.40	160.40	164.18	1,492,660	+3.06(+1.90%)
Sep 03, 2024	159.92	162.67	159.59	161.12	1,691,434	+2.81(+1.77%)
Aug 30, 2024	157.26	159.05	157.26	158.31	1,252,403	+1.05(+0.67%)
Aug 29, 2024	155.95	157.91	154.79	157.26	919,922	+1.82(+1.17%)
Aug 28, 2024	157.20	157.67	154.79	155.44	1,376,751	-1.05(-0.67%)
Aug 27, 2024	155.22	157.10	154.44	156.49	937,545	+1.37(+0.88%)
Aug 26, 2024	153.12	155.22	152.82	155.12	1,316,532	+2.06(+1.35%)
Aug 23, 2024	151.00	153.50	150.68	153.06	943,993	+1.94(+1.28%)
Aug 22, 2024	151.33	151.73	150.66	151.12	1,102,629	+0.50(+0.33%)
Aug 21, 2024	151.99	152.46	150.15	150.62	845,238	-0.72(-0.48%)
Aug 20, 2024	149.08	151.83	148.79	151.34	1,565,316	+2.16(+1.45%)
Aug 19, 2024	145.65	149.48	145.65	149.18	1,511,907	+3.78(+2.60%)
Aug 16, 2024	145.81	146.77	145.33	145.40	926,065	-0.53(-0.36%)
Aug 15, 2024	145.00	146.00	143.25	145.93	1,183,291	+1.41(+0.98%)
Aug 14, 2024	142.48	144.84	141.85	144.52	835,977	+2.11(+1.48%)
Aug 13, 2024	140.81	142.49	139.88	142.41	1,066,113	+1.82(+1.30%)
Aug 12, 2024	141.35	141.62	139.75	140.59	1,052,803	-1.23(-0.87%)
Aug 09, 2024	142.36	142.76	140.09	141.81	1,110,397	-1.29(-0.90%)
Aug 08, 2024	142.03	143.97	141.65	143.10	878,549	+0.53(+0.37%)
Aug 07, 2024	142.01	145.57	142.01	142.58	1,470,086	+0.57(+0.40%)
Aug 06, 2024	141.75	142.88	140.42	142.01	1,993,056	+0.56(+0.39%)
Aug 05, 2024	142.70	144.34	140.68	141.46	2,092,296	-1.41(-0.99%)
Aug 02, 2024	140.79	143.77	137.67	142.87	2,927,753	+9.87(+7.42%)
Aug 01, 2024	131.47	134.02	129.84	133.00	2,649,264	+2.19(+1.68%)
Jul 31, 2024	131.38	131.98	129.43	130.81	1,779,558	+0.20(+0.15%)
Jul 30, 2024	130.78	131.21	128.09	130.61	1,529,388	-2.14(-1.61%)
Jul 29, 2024	133.28	133.97	130.99	132.75	1,598,178	-0.71(-0.53%)
Jul 26, 2024	132.92	134.15	132.33	133.47	1,465,335	+1.25(+0.95%)
Jul 25, 2024	132.01	134.23	131.86	132.22	1,092,795	+0.55(+0.41%)
Jul 24, 2024	131.53	132.62	130.44	131.67	774,325	+0.24(+0.18%)
Jul 23, 2024	131.26	131.76	130.21	131.43	1,084,535	-0.47(-0.35%)
Jul 22, 2024	134.35	134.69	129.26	131.90	1,511,292	-2.09(-1.56%)
Jul 19, 2024	136.49	136.49	133.51	133.99	834,271	-1.16(-0.86%)
Jul 18, 2024	135.82	137.62	135.01	135.15	914,110	-0.88(-0.65%)
Jul 17, 2024	134.90	136.42	134.67	136.03	1,180,321	+1.33(+0.99%)
Jul 16, 2024	132.99	135.19	132.97	134.71	1,021,356	+1.69(+1.27%)
Jul 15, 2024	134.88	135.07	132.92	133.01	939,477	-2.23(-1.65%)
Jul 12, 2024	134.40	136.12	134.40	135.24	741,046	+1.55(+1.16%)
Jul 11, 2024	133.85	134.91	133.11	133.69	1,062,077	+0.16(+0.12%)
Jul 10, 2024	130.68	133.60	130.65	133.54	1,200,277	+2.81(+2.15%)
Jul 09, 2024	131.00	131.15	130.25	130.73	1,119,452	-0.99(-0.75%)
Jul 08, 2024	132.17	132.58	130.63	131.72	1,114,467	-0.37(-0.28%)
Jul 05, 2024	131.34	132.29	129.99	132.09	1,038,002	+0.75(+0.57%)
Jul 03, 2024	132.42	133.09	131.26	131.34	553,222	-1.08(-0.82%)
Jul 02, 2024	133.32	133.56	132.12	132.42	910,851	-0.68(-0.51%)

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.