Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	196.70	197.54	188.57	189.64	2,203,578	-10.38(-5.19%)
Nov 14, 2024	204.00	204.80	198.00	200.02	1,757,889	-3.88(-1.90%)
Nov 13, 2024	212.08	212.10	203.83	203.90	1,804,781	-8.37(-3.94%)
Nov 12, 2024	212.96	215.60	210.66	212.27	1,454,307	+0.09(+0.04%)
Nov 11, 2024	217.00	217.91	210.84	212.18	1,324,898	-2.75(-1.28%)
Nov 08, 2024	214.43	217.69	208.65	214.93	2,210,028	-0.08(-0.04%)
Nov 07, 2024	224.88	224.99	214.79	215.01	3,032,586	-8.84(-3.95%)
Nov 06, 2024	230.01	231.89	218.94	223.85	1,673,898	-2.57(-1.14%)
Nov 05, 2024	219.50	227.94	218.57	226.42	1,140,217	+7.62(+3.48%)
Nov 04, 2024	220.45	223.66	217.67	218.80	1,302,189	-1.60(-0.73%)
Nov 01, 2024	222.44	226.78	219.81	220.40	1,493,224	-1.71(-0.77%)
Oct 31, 2024	224.81	229.18	220.28	222.11	2,874,234	-5.78(-2.54%)
Oct 30, 2024	230.02	234.60	227.74	227.89	1,605,148	-4.51(-1.94%)
Oct 29, 2024	231.28	232.51	225.74	232.40	1,835,040	+1.90(+0.82%)
Oct 28, 2024	221.26	234.00	221.26	230.50	2,292,577	+10.03(+4.55%)
Oct 25, 2024	224.79	229.00	220.01	220.47	2,593,338	-1.26(-0.57%)
Oct 24, 2024	240.61	242.72	220.51	221.73	6,191,316	-59.03(-21.03%)
Oct 23, 2024	281.15	284.98	278.43	280.76	1,929,532	-2.73(-0.96%)
Oct 22, 2024	283.00	289.29	277.88	283.49	1,378,664	-5.15(-1.78%)
Oct 21, 2024	295.99	300.25	288.60	288.64	978,269	-9.08(-3.05%)
Oct 18, 2024	296.13	301.45	294.91	297.72	506,622	+2.48(+0.84%)
Oct 17, 2024	293.79	300.11	288.75	295.24	742,056	+1.64(+0.56%)
Oct 16, 2024	294.68	296.69	289.84	293.60	437,186	-1.27(-0.43%)
Oct 15, 2024	295.42	299.50	294.50	294.87	230,497	-1.68(-0.57%)
Oct 14, 2024	295.88	298.61	292.44	296.55	405,795	-0.10(-0.03%)
Oct 11, 2024	295.40	297.99	293.01	296.65	311,970	+0.36(+0.12%)
Oct 10, 2024	290.19	303.69	288.43	296.29	626,291	+3.63(+1.24%)
Oct 09, 2024	287.00	292.77	285.15	292.66	592,983	+5.10(+1.77%)
Oct 08, 2024	290.06	292.31	286.74	287.56	525,616	-2.81(-0.97%)
Oct 07, 2024	291.94	294.04	285.20	290.37	410,429	-3.17(-1.08%)
Oct 04, 2024	294.86	299.05	291.86	293.54	482,725	+0.36(+0.12%)
Oct 03, 2024	293.91	297.81	282.44	293.18	725,122	-1.21(-0.41%)
Oct 02, 2024	284.51	295.88	280.96	294.39	709,597	+9.88(+3.47%)
Oct 01, 2024	287.31	290.45	282.80	284.51	673,804	-2.80(-0.97%)
Sep 30, 2024	285.46	287.69	283.01	287.31	342,770	+1.70(+0.60%)
Sep 27, 2024	286.90	287.24	283.04	285.61	653,376	-0.52(-0.18%)
Sep 26, 2024	287.63	287.63	282.96	286.13	999,028	+2.21(+0.78%)
Sep 25, 2024	294.15	294.15	281.43	283.92	1,057,230	-12.52(-4.22%)
Sep 24, 2024	295.67	297.95	294.74	296.44	458,009	+0.14(+0.05%)
Sep 23, 2024	305.14	305.14	296.05	296.30	613,012	-6.77(-2.23%)
Sep 20, 2024	299.18	303.16	294.52	303.07	1,013,693	+2.15(+0.71%)
Sep 19, 2024	308.28	310.54	299.81	300.92	299,220	-1.53(-0.51%)
Sep 18, 2024	295.60	308.60	294.51	302.45	959,771	+9.91(+3.39%)
Sep 17, 2024	297.71	299.59	292.37	292.54	524,620	-3.04(-1.03%)
Sep 16, 2024	300.48	303.61	293.83	295.58	806,469	-4.42(-1.47%)
Sep 13, 2024	302.00	304.16	298.31	300.00	609,985	+0.31(+0.10%)
Sep 12, 2024	294.27	301.53	288.15	299.69	1,490,958	+9.88(+3.41%)
Sep 11, 2024	282.40	294.57	282.40	289.81	1,436,581	+9.33(+3.33%)
Sep 10, 2024	299.80	303.76	269.08	280.48	1,822,845	-18.22(-6.10%)
Sep 09, 2024	303.31	304.50	296.07	298.70	1,119,841	-3.82(-1.26%)
Sep 06, 2024	309.18	309.44	300.42	302.52	277,775	-5.48(-1.78%)
Sep 05, 2024	311.44	313.50	306.89	308.00	296,776	-4.52(-1.45%)
Sep 04, 2024	311.57	314.31	310.03	312.52	230,145	+0.30(+0.10%)

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.