Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	143.50	143.70	141.07	142.49	2,016,856	-1.43(-0.99%)
Sep 19, 2024	138.87	144.05	138.40	143.92	1,925,209	+7.81(+5.74%)
Sep 18, 2024	138.16	139.88	135.69	136.11	1,170,311	-1.47(-1.07%)
Sep 17, 2024	134.53	138.88	134.37	137.58	1,151,810	+3.67(+2.74%)
Sep 16, 2024	131.55	134.32	131.31	133.91	1,109,511	+2.58(+1.96%)
Sep 13, 2024	129.85	132.29	129.85	131.33	925,413	+2.07(+1.60%)
Sep 12, 2024	128.68	129.56	126.19	129.26	788,007	+0.58(+0.45%)
Sep 11, 2024	127.31	128.93	124.47	128.68	1,336,091	-1.66(-1.27%)
Sep 10, 2024	132.66	132.66	123.73	130.34	2,619,452	-2.99(-2.24%)
Sep 09, 2024	129.57	134.84	129.57	133.33	1,084,383	+4.65(+3.61%)
Sep 06, 2024	132.45	135.05	128.36	128.68	1,008,260	-3.70(-2.79%)
Sep 05, 2024	136.31	136.67	131.11	132.38	1,379,853	-2.70(-2.00%)
Sep 04, 2024	139.00	139.56	134.75	135.08	1,094,329	-3.04(-2.20%)
Sep 03, 2024	137.74	139.66	136.86	138.12	1,329,866	-0.59(-0.43%)
Aug 30, 2024	137.58	139.10	136.42	138.71	1,395,071	+1.13(+0.82%)
Aug 29, 2024	136.98	137.74	134.51	137.58	1,044,606	+1.68(+1.24%)
Aug 28, 2024	132.69	135.99	132.68	135.90	1,042,674	+2.57(+1.93%)
Aug 27, 2024	132.81	133.72	131.86	133.33	542,963	+0.59(+0.44%)
Aug 26, 2024	133.72	134.33	131.84	132.74	1,098,999	-0.19(-0.14%)
Aug 23, 2024	132.25	134.65	131.38	132.93	1,915,292	+1.69(+1.29%)
Aug 22, 2024	132.81	133.11	130.96	131.24	1,154,480	-1.42(-1.07%)
Aug 21, 2024	135.04	135.59	132.19	132.66	1,705,942	-1.89(-1.40%)
Aug 20, 2024	135.56	135.98	134.01	134.55	903,168	-1.36(-1.00%)
Aug 19, 2024	133.10	136.19	133.10	135.91	619,964	+2.81(+2.11%)
Aug 16, 2024	129.78	133.20	129.78	133.10	1,175,667	+3.09(+2.38%)
Aug 15, 2024	129.22	131.83	128.51	130.00	1,153,922	+2.92(+2.30%)
Aug 14, 2024	125.67	127.91	125.26	127.08	536,741	+1.12(+0.89%)
Aug 13, 2024	123.88	126.47	123.47	125.95	581,413	+2.89(+2.35%)
Aug 12, 2024	124.75	125.71	122.59	123.06	960,778	-2.67(-2.12%)
Aug 09, 2024	124.56	125.78	123.16	125.73	634,210	+1.28(+1.03%)
Aug 08, 2024	124.12	126.06	123.73	124.44	1,030,213	+1.68(+1.37%)
Aug 07, 2024	127.09	128.31	122.59	122.76	747,521	-1.85(-1.48%)
Aug 06, 2024	122.28	125.76	122.09	124.61	1,643,489	+1.74(+1.42%)
Aug 05, 2024	124.75	125.11	121.73	122.87	1,115,564	-5.54(-4.31%)
Aug 02, 2024	134.06	134.08	126.90	128.41	1,566,994	-7.04(-5.20%)
Aug 01, 2024	143.47	144.12	134.40	135.46	1,064,445	-7.78(-5.43%)
Jul 31, 2024	143.84	144.82	142.97	143.23	1,063,107	-0.73(-0.50%)
Jul 30, 2024	142.93	144.52	142.70	143.96	1,068,211	+2.15(+1.51%)
Jul 29, 2024	142.25	142.25	140.38	141.81	929,193	+0.27(+0.19%)
Jul 26, 2024	142.36	142.87	141.43	141.54	833,470	+0.67(+0.47%)
Jul 25, 2024	140.26	143.00	139.58	140.88	1,334,108	+1.35(+0.97%)
Jul 24, 2024	137.38	140.84	136.72	139.52	1,583,889	+0.66(+0.47%)
Jul 23, 2024	139.09	141.05	138.29	138.87	1,385,291	-0.22(-0.16%)
Jul 22, 2024	140.32	140.67	137.91	139.09	1,565,284	-1.94(-1.38%)
Jul 19, 2024	143.07	143.07	138.85	141.03	1,524,919	-1.11(-0.78%)
Jul 18, 2024	144.29	146.84	140.43	142.14	2,966,229	+1.47(+1.05%)
Jul 17, 2024	140.71	142.72	139.59	140.67	2,382,294	-0.41(-0.29%)
Jul 16, 2024	136.28	141.21	136.02	141.08	2,137,626	+4.73(+3.47%)
Jul 15, 2024	133.28	136.58	132.67	136.34	1,511,781	+5.75(+4.40%)
Jul 12, 2024	130.85	131.19	129.46	130.59	760,387	-0.20(-0.15%)
Jul 11, 2024	128.55	130.89	128.52	130.79	752,534	+2.27(+1.76%)
Jul 10, 2024	128.97	129.44	127.61	128.52	696,946	-0.80(-0.62%)
Jul 09, 2024	128.18	131.13	127.58	129.32	948,512	+1.13(+0.88%)
Jul 08, 2024	129.44	130.07	127.42	128.18	1,297,258	-0.03(-0.02%)
Jul 05, 2024	130.54	131.75	128.00	128.21	1,309,923	-3.15(-2.40%)
Jul 03, 2024	132.06	132.80	129.70	131.37	902,294	-1.47(-1.11%)
Jul 02, 2024	132.24	133.00	131.31	132.84	1,136,280	+0.59(+0.44%)
Jul 01, 2024	131.31	133.08	130.52	132.25	1,530,092	+2.13(+1.64%)
Jun 28, 2024	124.37	130.40	123.97	130.12	3,709,335	+7.04(+5.72%)
Jun 27, 2024	124.69	124.80	121.70	123.08	2,013,048	-1.61(-1.29%)
Jun 26, 2024	125.13	125.82	124.55	124.69	1,699,797	-1.06(-0.85%)
Jun 25, 2024	126.73	126.81	125.29	125.76	1,084,408	-1.24(-0.98%)
Jun 24, 2024	126.30	128.10	125.18	127.00	1,133,827	+0.70(+0.55%)
Jun 21, 2024	127.33	127.43	125.40	126.30	1,678,382	-0.80(-0.63%)
Jun 20, 2024	126.14	127.19	124.87	127.11	1,074,323	+0.84(+0.67%)
Jun 18, 2024	125.34	126.33	124.89	126.26	1,000,283	+1.21(+0.97%)
Jun 17, 2024	121.18	125.19	121.02	125.05	1,201,947	+3.69(+3.04%)
Jun 14, 2024	120.87	121.76	120.72	121.36	1,392,080	-0.33(-0.27%)
Jun 13, 2024	122.47	122.95	120.33	121.69	1,191,315	-1.33(-1.08%)
Jun 12, 2024	121.86	124.47	121.74	123.02	926,883	+1.92(+1.59%)
Jun 11, 2024	124.11	124.11	120.44	121.10	1,232,512	-4.05(-3.24%)
Jun 10, 2024	123.64	125.27	122.38	125.15	1,128,809	+0.91(+0.73%)
Jun 07, 2024	121.44	125.26	121.20	124.24	929,731	+2.13(+1.74%)
Jun 06, 2024	122.35	123.91	121.73	122.12	1,271,560	+0.63(+0.52%)
Jun 05, 2024	120.60	121.50	119.73	121.49	905,350	+1.03(+0.85%)
Jun 04, 2024	121.24	122.25	119.57	120.46	1,030,159	-1.70(-1.39%)
Jun 03, 2024	122.35	122.85	119.99	122.17	1,177,772	+0.15(+0.12%)
May 31, 2024	120.65	122.33	120.09	122.02	3,048,723	+1.54(+1.28%)
May 30, 2024	121.65	121.96	120.09	120.47	1,507,433	-0.57(-0.47%)
May 29, 2024	119.81	121.18	119.32	121.04	1,165,530	-0.14(-0.12%)
May 28, 2024	122.47	122.56	120.47	121.18	1,064,695	-1.39(-1.14%)
May 24, 2024	122.35	123.66	122.31	122.57	1,009,130	+0.41(+0.33%)
May 23, 2024	123.68	123.68	120.70	122.17	1,046,299	-1.49(-1.21%)
May 22, 2024	123.83	125.27	122.99	123.66	1,987,872	-0.17(-0.14%)
May 21, 2024	123.46	124.03	123.03	123.83	1,044,686	+0.56(+0.46%)
May 20, 2024	124.19	124.68	122.86	123.26	705,958	-0.80(-0.65%)
May 17, 2024	124.03	124.19	123.31	124.06	1,095,963	+0.60(+0.49%)
May 16, 2024	125.53	125.86	122.25	123.46	1,726,729	-1.90(-1.51%)
May 15, 2024	124.31	125.36	123.88	125.36	1,754,122	+2.30(+1.87%)
May 14, 2024	123.21	123.57	122.44	123.06	1,064,906	+0.23(+0.18%)
May 13, 2024	123.03	123.33	122.19	122.83	1,489,176	+0.76(+0.62%)
May 10, 2024	123.08	123.35	121.86	122.07	989,843	-0.63(-0.52%)
May 09, 2024	122.02	123.13	121.91	122.70	1,147,639	+0.47(+0.38%)
May 08, 2024	121.59	122.70	121.59	122.23	525,267	-0.04(-0.03%)
May 07, 2024	124.92	125.20	122.24	122.27	728,892	-1.73(-1.40%)
May 06, 2024	124.82	125.37	123.86	124.00	1,166,295	+0.32(+0.26%)
May 03, 2024	124.25	124.26	122.56	123.69	819,868	+0.52(+0.43%)
May 02, 2024	123.51	124.07	122.46	123.16	1,638,304	+0.92(+0.75%)
May 01, 2024	124.72	125.46	121.55	122.24	1,969,046	-3.12(-2.49%)
Apr 30, 2024	125.76	126.46	125.14	125.36	1,349,437	-1.26(-0.99%)
Apr 29, 2024	126.52	127.14	125.80	126.62	746,219	+0.30(+0.24%)
Apr 26, 2024	124.14	127.01	124.05	126.32	1,167,514	+2.01(+1.62%)
Apr 25, 2024	127.48	127.67	124.24	124.31	1,464,448	-3.31(-2.60%)
Apr 24, 2024	126.87	129.16	126.20	127.62	1,825,277	-0.22(-0.17%)
Apr 23, 2024	124.99	127.95	124.64	127.84	1,904,606	+2.53(+2.02%)
Apr 22, 2024	124.68	125.33	123.03	125.31	1,149,248	+1.31(+1.06%)
Apr 19, 2024	124.30	124.79	122.46	124.00	1,565,648	+1.07(+0.87%)
Apr 18, 2024	119.44	124.03	119.25	122.93	2,310,116	+4.33(+3.65%)
Apr 17, 2024	119.60	120.17	118.38	118.59	1,762,925	+0.32(+0.27%)
Apr 16, 2024	120.19	120.19	118.02	118.28	1,004,958	-1.72(-1.43%)
Apr 15, 2024	121.41	121.88	119.17	120.00	797,487	+0.40(+0.33%)
Apr 12, 2024	120.52	121.00	119.21	119.60	1,030,942	-2.01(-1.65%)
Apr 11, 2024	121.66	122.32	119.77	121.61	787,395	-0.35(-0.28%)
Apr 10, 2024	122.93	123.02	120.48	121.96	1,389,995	-2.03(-1.64%)
Apr 09, 2024	124.44	125.06	123.51	123.98	945,485	-0.37(-0.29%)
Apr 08, 2024	124.61	125.95	124.24	124.35	1,013,005	-0.15(-0.12%)
Apr 05, 2024	123.73	125.10	123.33	124.50	986,844	+0.85(+0.69%)
Apr 04, 2024	127.41	128.59	123.58	123.65	1,197,004	-1.87(-1.49%)
Apr 03, 2024	126.12	127.11	125.10	125.52	1,088,954	-0.91(-0.72%)
Apr 02, 2024	126.83	127.64	126.35	126.43	822,685	-1.55(-1.21%)
Apr 01, 2024	128.98	130.22	127.39	127.98	1,296,350	-1.69(-1.30%)
Mar 28, 2024	126.62	130.23	129.67	129.67	1,935,743	+3.06(+2.41%)
Mar 27, 2024	125.37	126.65	124.44	126.62	1,432,153	+2.55(+2.06%)
Mar 26, 2024	123.84	125.01	123.84	124.06	882,771	+0.16(+0.13%)
Mar 25, 2024	124.15	125.08	123.73	123.91	1,148,312	-0.49(-0.40%)
Mar 22, 2024	125.81	126.52	124.37	124.40	950,701	-1.41(-1.12%)
Mar 21, 2024	124.80	126.50	124.46	125.81	1,629,768	+1.40(+1.12%)
Mar 20, 2024	119.72	124.49	119.46	124.41	1,017,078	+4.48(+3.74%)
Mar 19, 2024	119.23	120.68	119.03	119.93	1,300,070	+0.85(+0.71%)
Mar 18, 2024	119.20	119.47	118.16	119.08	1,418,825	+0.14(+0.12%)
Mar 15, 2024	121.09	122.62	118.32	118.94	3,168,656	-3.56(-2.91%)
Mar 14, 2024	124.66	126.32	122.08	122.50	1,621,074	-2.10(-1.68%)
Mar 13, 2024	123.54	124.64	123.35	124.60	1,442,982	+1.20(+0.97%)
Mar 12, 2024	121.16	123.63	120.50	123.40	1,844,289	+2.80(+2.32%)
Mar 11, 2024	119.69	120.70	119.15	120.60	1,519,280	+0.65(+0.54%)
Mar 08, 2024	120.13	120.79	119.52	119.95	1,145,534	-0.26(-0.21%)
Mar 07, 2024	119.16	120.61	119.02	120.21	1,631,530	+2.10(+1.78%)
Mar 06, 2024	120.31	120.49	117.46	118.11	2,485,732	-1.85(-1.54%)
Mar 05, 2024	118.26	121.66	118.26	119.96	2,477,750	+1.19(+1.00%)
Mar 04, 2024	119.41	119.92	118.64	118.77	1,680,504	-0.73(-0.61%)
Mar 01, 2024	119.46	120.17	119.13	119.50	2,006,098	+0.11(+0.09%)
Feb 29, 2024	122.07	122.26	119.11	119.39	3,618,764	-2.52(-2.07%)
Feb 28, 2024	121.32	122.57	120.99	121.92	1,542,264	+0.59(+0.49%)
Feb 27, 2024	120.75	122.04	120.13	121.32	2,553,249	+0.68(+0.57%)
Feb 26, 2024	119.90	122.04	119.72	120.64	2,373,430	+0.25(+0.21%)
Feb 23, 2024	119.82	122.05	119.07	120.39	3,263,661	+1.63(+1.37%)
Feb 22, 2024	119.68	121.05	118.70	118.76	4,432,467	-0.64(-0.54%)
Feb 21, 2024	120.14	122.58	118.98	119.41	7,371,654	-2.98(-2.43%)
Feb 20, 2024	121.48	125.25	119.12	122.38	22,819,310	+13.70(+12.61%)
Feb 16, 2024	108.42	109.83	107.88	108.68	1,349,204	-0.23(-0.21%)
Feb 15, 2024	108.15	108.96	107.71	108.91	1,540,820	+1.58(+1.48%)
Feb 14, 2024	107.39	107.78	106.47	107.32	1,342,063	+0.71(+0.66%)
Feb 13, 2024	106.64	107.14	105.35	106.61	1,559,240	-2.08(-1.91%)
Feb 12, 2024	107.51	109.51	107.42	108.69	1,878,664	+1.30(+1.21%)
Feb 09, 2024	107.00	107.65	106.26	107.39	1,084,332	+0.33(+0.31%)
Feb 08, 2024	106.12	107.15	104.90	107.06	1,287,057	+2.52(+2.41%)
Feb 07, 2024	104.26	104.73	102.38	104.54	1,764,130	+0.61(+0.59%)
Feb 06, 2024	104.83	105.30	103.00	103.93	1,984,898	-0.95(-0.91%)
Feb 05, 2024	104.04	105.48	103.94	104.88	1,579,777	-0.36(-0.35%)
Feb 02, 2024	104.77	106.14	103.98	105.25	1,481,763	+0.43(+0.41%)
Feb 01, 2024	104.11	105.15	102.81	104.81	2,096,653	+1.02(+0.99%)
Jan 31, 2024	104.88	106.32	103.68	103.79	2,404,015	-2.67(-2.51%)
Jan 30, 2024	103.97	106.88	103.97	106.47	1,986,892	+2.13(+2.05%)
Jan 29, 2024	105.05	105.30	103.43	104.33	1,377,797	-0.84(-0.79%)
Jan 26, 2024	102.53	105.34	102.21	105.17	2,778,104	+3.13(+3.07%)
Jan 25, 2024	100.04	102.90	100.04	102.04	2,621,715	+2.48(+2.49%)
Jan 24, 2024	99.23	99.89	98.16	99.56	2,151,871	+0.77(+0.78%)
Jan 23, 2024	98.14	99.01	97.44	98.80	1,949,215	+0.78(+0.79%)
Jan 22, 2024	96.15	100.39	96.10	98.02	3,436,417	+2.28(+2.38%)
Jan 19, 2024	95.89	97.05	95.21	95.74	5,606,438	+0.32(+0.34%)
Jan 18, 2024	99.39	102.94	94.88	95.41	11,396,287	-11.55(-10.80%)
Jan 17, 2024	106.15	107.77	106.04	106.96	3,842,102	-0.91(-0.84%)
Jan 16, 2024	106.76	107.89	105.98	107.86	2,467,730	+0.13(+0.12%)
Jan 12, 2024	109.50	109.75	106.47	107.74	2,300,635	-1.67(-1.53%)
Jan 11, 2024	109.00	109.51	107.28	109.41	1,769,698	+0.20(+0.18%)
Jan 10, 2024	109.32	110.28	108.50	109.21	1,698,414	-0.38(-0.35%)
Jan 09, 2024	109.75	110.07	109.16	109.59	1,102,146	-1.40(-1.26%)
Jan 08, 2024	109.74	111.02	109.57	110.99	1,141,391	+0.97(+0.89%)
Jan 05, 2024	107.99	111.14	107.50	110.02	1,677,189	+1.50(+1.38%)
Jan 04, 2024	109.07	110.01	108.28	108.52	1,343,077	-0.40(-0.37%)
Jan 03, 2024	111.15	111.31	108.14	108.93	1,281,924	-1.57(-1.42%)
Jan 02, 2024	109.49	110.85	109.23	110.50	1,323,174	-0.06(-0.05%)
Dec 29, 2023	110.95	111.56	110.24	110.56	934,344	-0.17(-0.15%)
Dec 28, 2023	110.40	110.83	110.08	110.73	740,574	+0.32(+0.29%)
Dec 27, 2023	109.67	110.46	109.43	110.40	755,382	+0.58(+0.53%)
Dec 26, 2023	109.03	109.85	108.97	109.82	655,660	+0.65(+0.60%)
Dec 22, 2023	109.77	110.07	108.72	109.17	839,135	-0.17(-0.15%)
Dec 21, 2023	107.28	109.61	107.15	109.34	1,373,951	+3.48(+3.29%)
Dec 20, 2023	108.48	108.92	105.80	105.86	1,878,557	-1.32(-1.23%)
Dec 19, 2023	105.02	107.25	105.02	107.18	1,407,022	+2.08(+1.98%)
Dec 18, 2023	105.04	105.49	104.48	105.10	1,852,429	+0.81(+0.77%)
Dec 15, 2023	105.25	106.17	104.01	104.29	3,357,598	-1.66(-1.57%)
Dec 14, 2023	104.58	106.47	104.26	105.96	3,519,326	+1.88(+1.81%)
Dec 13, 2023	101.17	104.25	99.76	104.08	2,434,748	+3.02(+2.99%)
Dec 12, 2023	101.49	102.56	101.03	101.06	1,829,399	-0.55(-0.54%)
Dec 11, 2023	101.94	102.21	100.95	101.61	1,166,929	+0.00(+0.00%)
Dec 08, 2023	100.58	102.57	100.35	101.61	1,675,968	+0.95(+0.95%)
Dec 07, 2023	99.52	100.86	99.52	100.65	2,186,969	+1.60(+1.62%)
Dec 06, 2023	100.22	103.58	98.80	99.05	4,345,431	+1.59(+1.64%)
Dec 05, 2023	92.46	98.28	92.46	97.46	6,262,148	+4.27(+4.58%)
Dec 04, 2023	93.16	94.39	92.29	93.19	2,057,771	-0.87(-0.92%)
Dec 01, 2023	91.17	94.38	91.14	94.05	3,056,935	+2.58(+2.82%)
Nov 30, 2023	88.21	91.91	88.11	91.48	5,792,471	+4.04(+4.62%)
Nov 29, 2023	86.56	88.68	86.07	87.43	2,268,903	+1.64(+1.91%)
Nov 28, 2023	84.04	86.11	83.97	85.79	1,372,275	+1.75(+2.08%)
Nov 27, 2023	84.80	85.14	83.80	84.04	1,260,829	-1.31(-1.53%)
Nov 24, 2023	85.31	85.67	84.91	85.35	319,802	+0.30(+0.35%)
Nov 22, 2023	85.10	85.59	84.56	85.05	929,741	+0.52(+0.62%)
Nov 21, 2023	84.84	85.59	84.35	84.53	1,348,351	-0.30(-0.36%)
Nov 20, 2023	84.53	85.13	84.06	84.84	1,663,278	+0.56(+0.66%)
Nov 17, 2023	83.00	84.28	82.61	84.28	1,298,087	+2.13(+2.59%)
Nov 16, 2023	83.50	83.84	81.99	82.15	1,221,390	-1.42(-1.70%)
Nov 15, 2023	83.26	84.43	81.96	83.58	2,445,623	-0.01(-0.01%)
Nov 14, 2023	83.85	84.32	82.60	83.59	3,231,961	+1.81(+2.22%)
Nov 13, 2023	81.17	82.00	80.67	81.77	4,975,759	+0.29(+0.36%)
Nov 10, 2023	81.47	81.60	80.15	81.48	2,312,167	+0.62(+0.77%)
Nov 09, 2023	82.69	82.83	80.67	80.86	2,021,942	-1.43(-1.74%)
Nov 08, 2023	82.81	83.26	81.72	82.29	1,733,266	-0.51(-0.61%)
Nov 07, 2023	84.37	84.49	82.57	82.80	2,893,721	-1.62(-1.92%)
Nov 06, 2023	84.98	85.52	83.77	84.42	2,495,467	-0.64(-0.76%)
Nov 03, 2023	84.53	86.04	84.53	85.06	1,770,540	+1.93(+2.32%)
Nov 02, 2023	81.96	83.15	81.54	83.13	1,662,466	+2.55(+3.16%)

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.

Big Spring, TX (79721)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services