Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2024	159.60	159.60	153.61	154.32	77,563	-5.25(-3.29%)
Sep 23, 2024	162.80	162.80	159.06	159.57	183,429	-3.23(-1.98%)
Sep 20, 2024	163.90	165.82	162.22	162.80	128,886	-1.11(-0.68%)
Sep 19, 2024	159.19	164.41	158.40	163.91	82,877	+7.20(+4.59%)
Sep 18, 2024	154.73	158.66	153.26	156.71	88,551	+3.46(+2.26%)
Sep 17, 2024	156.49	156.49	151.92	153.25	52,004	-1.22(-0.79%)
Sep 16, 2024	155.73	156.10	153.94	154.47	28,533	-1.24(-0.80%)
Sep 13, 2024	151.98	156.87	151.98	155.71	67,278	+4.64(+3.07%)
Sep 12, 2024	151.95	152.58	150.63	151.07	14,491	-0.88(-0.58%)
Sep 11, 2024	151.81	153.97	151.17	151.95	41,243	-0.63(-0.41%)
Sep 10, 2024	150.81	153.29	149.62	152.58	71,526	+2.22(+1.48%)
Sep 09, 2024	146.01	150.60	146.01	150.36	86,544	+5.71(+3.95%)
Sep 06, 2024	146.30	149.11	142.00	144.65	88,215	-1.15(-0.79%)
Sep 05, 2024	147.37	149.46	145.07	145.80	73,067	-2.16(-1.46%)
Sep 04, 2024	146.92	150.19	146.37	147.96	104,314	-0.23(-0.16%)
Sep 03, 2024	146.92	150.18	146.80	148.19	92,154	+0.87(+0.59%)
Aug 30, 2024				147.32	0	+3.67(+2.55%)
Aug 29, 2024	136.21	144.84	134.00	143.65	418,567	+9.70(+7.24%)
Aug 28, 2024	149.05	149.52	132.93	133.95	621,998	-22.79(-14.54%)
Aug 27, 2024	154.20	157.11	154.20	156.74	36,452	+2.54(+1.65%)
Aug 26, 2024	151.20	155.48	151.20	154.20	55,109	+3.00(+1.98%)
Aug 23, 2024	149.45	153.42	149.43	151.20	21,059	+0.62(+0.41%)
Aug 22, 2024	152.62	152.62	150.02	150.58	22,666	-1.44(-0.95%)
Aug 21, 2024	152.54	152.54	149.80	152.02	52,101	+0.25(+0.16%)
Aug 20, 2024	153.27	153.96	151.10	151.77	41,629	-2.68(-1.74%)
Aug 19, 2024	154.25	155.37	153.67	154.45	33,740	+0.55(+0.36%)
Aug 16, 2024	153.70	154.78	152.50	153.90	23,816	+0.07(+0.05%)
Aug 15, 2024	152.93	155.34	152.19	153.83	36,799	+2.25(+1.48%)
Aug 14, 2024	152.25	152.25	148.92	151.58	48,783	-1.24(-0.81%)
Aug 13, 2024	149.79	152.98	149.79	152.82	44,649	+3.68(+2.47%)
Aug 12, 2024	153.47	155.34	148.91	149.14	54,599	-5.57(-3.60%)
Aug 09, 2024	152.00	154.86	152.00	154.71	89,133	+2.96(+1.95%)
Aug 08, 2024	147.34	153.49	147.34	151.75	71,816	+6.10(+4.19%)
Aug 07, 2024	146.63	147.79	142.21	145.65	109,285	+2.03(+1.41%)
Aug 06, 2024	144.39	147.63	143.50	143.62	127,292	-2.64(-1.81%)
Aug 02, 2024				146.26	0	-8.29(-5.36%)
Aug 01, 2024	169.86	169.86	153.01	154.55	191,597	-15.31(-9.01%)
Jul 31, 2024	169.21	172.83	169.21	169.86	57,787	+2.48(+1.48%)
Jul 30, 2024	169.46	171.66	166.14	167.38	45,960	-2.40(-1.41%)
Jul 29, 2024	170.82	170.98	168.90	169.78	34,682	+0.37(+0.22%)
Jul 26, 2024	169.20	170.50	167.06	169.41	48,290	+1.95(+1.16%)
Jul 25, 2024	169.28	169.45	166.04	167.46	27,199	-1.46(-0.86%)
Jul 24, 2024	168.82	170.09	167.95	168.92	38,025	-1.43(-0.84%)
Jul 23, 2024	168.82	170.70	168.41	170.35	48,257	+2.82(+1.68%)
Jul 22, 2024	166.36	168.27	165.73	167.53	30,517	+2.60(+1.58%)
Jul 19, 2024	164.48	166.02	164.34	164.93	31,784	+0.28(+0.17%)
Jul 18, 2024	166.96	167.41	162.86	164.65	56,503	-1.36(-0.82%)
Jul 17, 2024	165.64	166.43	164.71	166.01	60,483	-1.74(-1.04%)
Jul 16, 2024	165.01	168.52	165.01	167.75	34,789	+1.28(+0.77%)
Jul 15, 2024	158.06	166.70	158.06	166.47	65,481	+7.93(+5.00%)
Jul 12, 2024	157.07	159.65	156.50	158.54	22,293	+1.99(+1.27%)
Jul 11, 2024	160.33	160.33	156.16	156.55	34,403	-3.72(-2.32%)
Jul 10, 2024	157.27	160.63	154.80	160.27	49,740	+3.18(+2.02%)
Jul 09, 2024	159.49	159.49	154.69	157.09	28,265	-2.72(-1.70%)
Jul 08, 2024	157.80	159.81	157.60	159.81	18,010	+2.02(+1.28%)
Jul 05, 2024	160.54	160.54	157.39	157.79	63,010	-3.20(-1.99%)
Jul 04, 2024	160.53	162.29	160.53	160.99	6,380	+0.19(+0.12%)
Jul 03, 2024	161.82	162.00	160.03	160.80	21,369	-1.03(-0.64%)

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.