Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	122.62	125.83	121.78	125.46	370,567	+3.45(+2.83%)
Nov 20, 2024	121.49	123.43	119.83	122.01	488,885	+0.81(+0.67%)
Nov 19, 2024	121.24	122.00	120.95	121.20	298,772	-1.16(-0.95%)
Nov 18, 2024	122.87	124.37	121.68	122.36	331,636	-1.75(-1.41%)
Nov 15, 2024	126.53	126.66	123.76	124.11	289,371	-2.33(-1.84%)
Nov 14, 2024	129.66	129.66	125.99	126.44	278,063	-2.49(-1.93%)
Nov 13, 2024	131.06	133.76	128.91	128.93	278,610	-2.98(-2.26%)
Nov 12, 2024	134.28	134.83	131.66	131.91	276,210	-3.17(-2.35%)
Nov 11, 2024	133.06	135.85	132.15	135.08	245,344	+3.86(+2.94%)
Nov 08, 2024	132.84	133.85	130.51	131.22	258,318	-1.16(-0.88%)
Nov 07, 2024	133.54	133.62	131.47	132.38	354,598	-0.73(-0.55%)
Nov 06, 2024	134.87	135.97	131.61	133.11	472,967	+6.41(+5.06%)
Nov 05, 2024	122.49	127.30	122.03	126.70	264,104	+4.19(+3.42%)
Nov 04, 2024	124.06	125.38	122.26	122.51	219,881	-0.94(-0.76%)
Nov 01, 2024	123.15	125.62	123.15	123.45	301,698	+0.41(+0.33%)
Oct 31, 2024	124.21	124.94	122.41	123.04	402,407	-2.39(-1.91%)
Oct 30, 2024	124.99	127.33	122.59	125.43	539,777	-0.10(-0.08%)
Oct 29, 2024	115.74	125.86	111.42	125.53	705,582	+14.11(+12.66%)
Oct 28, 2024	111.16	112.60	110.51	111.42	306,829	+1.38(+1.25%)
Oct 25, 2024	112.77	113.06	108.97	110.04	174,882	-1.05(-0.95%)
Oct 24, 2024	111.40	111.49	108.86	111.09	372,567	-0.40(-0.36%)
Oct 23, 2024	110.61	111.80	109.91	111.49	276,732	+0.45(+0.41%)
Oct 22, 2024	112.36	113.14	110.82	111.04	311,869	-1.85(-1.64%)
Oct 21, 2024	113.74	114.03	111.92	112.89	286,088	-1.03(-0.90%)
Oct 18, 2024	113.03	113.94	111.42	113.92	305,255	+1.42(+1.26%)
Oct 17, 2024	110.97	112.55	110.17	112.50	235,154	+1.25(+1.12%)
Oct 16, 2024	109.88	111.65	109.88	111.25	304,488	+2.07(+1.90%)
Oct 15, 2024	109.37	110.64	108.53	109.18	287,577	+0.20(+0.18%)
Oct 14, 2024	107.51	109.09	106.89	108.98	168,430	+2.11(+1.97%)
Oct 11, 2024	103.41	106.92	103.41	106.87	172,569	+3.77(+3.66%)
Oct 10, 2024	102.83	103.26	102.00	103.10	183,077	-0.83(-0.80%)
Oct 09, 2024	102.64	105.26	102.64	103.93	135,553	+0.81(+0.79%)
Oct 08, 2024	103.55	103.85	101.88	103.12	203,664	+0.14(+0.14%)
Oct 07, 2024	103.23	103.46	102.09	102.98	195,226	-0.17(-0.16%)
Oct 04, 2024	103.33	103.93	101.98	103.15	214,569	+1.40(+1.38%)
Oct 03, 2024	103.92	103.92	101.56	101.75	154,016	-3.09(-2.95%)
Oct 02, 2024	104.50	106.74	103.21	104.84	153,806	-0.14(-0.13%)
Oct 01, 2024	106.51	106.51	104.10	104.98	153,082	-1.33(-1.25%)
Sep 30, 2024	106.54	106.91	105.00	106.31	240,038	-0.20(-0.19%)
Sep 27, 2024	107.90	109.10	106.02	106.51	148,418	-0.44(-0.41%)
Sep 26, 2024	105.61	107.31	105.27	106.95	143,585	+1.84(+1.75%)
Sep 25, 2024	106.34	106.34	104.46	105.11	133,208	-0.70(-0.66%)
Sep 24, 2024	106.61	107.05	105.57	105.81	156,304	+0.15(+0.14%)
Sep 23, 2024	105.55	106.68	104.92	105.66	173,700	+0.14(+0.13%)
Sep 20, 2024	105.43	105.98	103.92	105.52	551,270	-0.33(-0.31%)
Sep 19, 2024	105.94	106.05	104.18	105.85	266,498	+2.63(+2.55%)
Sep 18, 2024	103.69	105.97	102.63	103.22	239,575	-0.51(-0.49%)
Sep 17, 2024	101.51	104.06	101.12	103.73	206,421	+2.83(+2.80%)
Sep 16, 2024	99.49	101.12	99.29	100.91	192,957	+2.12(+2.14%)
Sep 13, 2024	98.97	100.17	97.80	98.79	166,054	+1.17(+1.20%)
Sep 12, 2024	96.87	97.74	95.84	97.62	348,471	+1.10(+1.14%)
Sep 11, 2024	94.68	96.73	93.08	96.52	229,489	+1.09(+1.14%)
Sep 10, 2024	95.10	96.88	94.38	95.43	146,492	+0.66(+0.70%)
Sep 09, 2024	94.36	95.77	93.38	94.77	262,425	+0.89(+0.95%)
Sep 06, 2024	95.07	96.50	93.62	93.88	282,148	-1.40(-1.47%)
Sep 05, 2024	97.07	97.73	94.88	95.28	345,504	-1.62(-1.67%)
Sep 04, 2024	97.77	97.94	96.01	96.90	258,561	-1.40(-1.42%)

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.