Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	133.79	136.82	132.27	135.14	718,804	+0.68(+0.51%)
Nov 07, 2024	127.62	134.66	126.56	134.46	919,091	+7.25(+5.70%)
Nov 06, 2024	134.08	136.17	126.29	127.21	1,407,686	-2.94(-2.26%)
Nov 05, 2024	128.00	131.00	127.75	130.15	819,953	+1.48(+1.15%)
Nov 04, 2024	125.53	131.19	125.50	128.67	1,027,292	+3.20(+2.55%)
Nov 01, 2024	125.27	127.04	124.47	125.47	982,839	+0.92(+0.74%)
Oct 31, 2024	127.90	127.90	124.38	124.55	894,818	-2.63(-2.07%)
Oct 30, 2024	131.76	132.72	126.32	127.18	1,701,151	-2.20(-1.70%)
Oct 29, 2024	140.00	140.81	126.55	129.38	4,728,064	-31.84(-19.75%)
Oct 28, 2024	159.59	162.46	159.48	161.22	1,282,589	+3.22(+2.04%)
Oct 25, 2024	161.27	162.05	157.18	158.00	769,015	-2.78(-1.73%)
Oct 24, 2024	162.85	163.50	159.40	160.78	496,882	-1.28(-0.79%)
Oct 23, 2024	161.69	162.42	158.76	162.06	391,992	+0.02(+0.01%)
Oct 22, 2024	166.26	166.26	161.66	162.04	473,188	-5.22(-3.12%)
Oct 21, 2024	165.40	167.87	163.95	167.26	476,025	+1.70(+1.03%)
Oct 18, 2024	168.35	168.35	165.16	165.56	237,403	-0.82(-0.49%)
Oct 17, 2024	167.61	169.83	166.25	166.38	553,352	-0.72(-0.43%)
Oct 16, 2024	164.83	167.34	163.71	167.10	468,875	+4.00(+2.45%)
Oct 15, 2024	161.50	164.48	160.30	163.10	375,693	+1.45(+0.90%)
Oct 14, 2024	160.04	162.40	159.07	161.65	527,880	+2.29(+1.44%)
Oct 11, 2024	160.00	161.64	159.17	159.36	373,835	-0.55(-0.34%)
Oct 10, 2024	160.28	161.38	158.58	159.91	551,771	-1.60(-0.99%)
Oct 09, 2024	164.37	164.79	161.46	161.51	349,769	-0.09(-0.06%)
Oct 08, 2024	161.87	164.54	160.82	161.60	401,897	-0.01(-0.01%)
Oct 07, 2024	164.16	164.24	159.93	161.61	462,715	-4.19(-2.53%)
Oct 04, 2024	166.59	168.62	165.22	165.80	572,838	+2.09(+1.28%)
Oct 03, 2024	165.97	165.97	161.20	163.71	627,054	-2.93(-1.76%)
Oct 02, 2024	165.00	168.80	164.40	166.64	468,266	+0.12(+0.07%)
Oct 01, 2024	166.23	169.06	165.06	166.52	626,479	-0.76(-0.45%)
Sep 30, 2024	164.57	168.21	164.57	167.28	543,713	+2.16(+1.31%)
Sep 27, 2024	168.69	169.05	164.28	165.12	446,171	-2.52(-1.50%)
Sep 26, 2024	167.00	168.16	163.36	167.64	389,630	+2.56(+1.55%)
Sep 25, 2024	166.57	166.57	163.74	165.08	543,770	-1.38(-0.83%)
Sep 24, 2024	165.23	167.14	163.47	166.46	274,519	+2.11(+1.28%)
Sep 23, 2024	165.71	166.60	160.61	164.35	582,568	-3.46(-2.06%)
Sep 20, 2024	165.77	168.70	164.83	167.81	962,045	+1.60(+0.96%)
Sep 19, 2024	163.00	166.27	161.73	166.21	481,896	+5.88(+3.67%)
Sep 18, 2024	157.09	164.43	155.72	160.33	502,762	+3.39(+2.16%)
Sep 17, 2024	156.37	160.20	155.49	156.94	428,600	+1.97(+1.27%)
Sep 16, 2024	154.46	157.77	153.77	154.97	422,849	+0.42(+0.27%)
Sep 13, 2024	152.37	156.27	152.11	154.55	451,257	+4.10(+2.73%)
Sep 12, 2024	147.87	152.33	147.39	150.45	447,941	+2.22(+1.50%)
Sep 11, 2024	153.45	153.89	146.10	148.23	697,945	-5.19(-3.38%)
Sep 10, 2024	153.50	162.16	148.32	153.42	1,995,617	+13.87(+9.94%)
Sep 09, 2024	135.03	140.47	133.78	139.55	827,191	+4.04(+2.98%)
Sep 06, 2024	134.56	136.74	133.59	135.51	389,119	+0.61(+0.45%)
Sep 05, 2024	135.92	137.56	133.71	134.90	301,173	-0.39(-0.29%)
Sep 04, 2024	134.26	135.62	132.59	135.29	287,717	-0.18(-0.13%)

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.