Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	277.11	279.87	276.15	279.17	3,095,806	+3.15(+1.14%)
Oct 30, 2023	272.09	276.85	271.59	276.02	3,135,378	+4.92(+1.82%)
Oct 27, 2023	273.57	274.25	268.94	271.10	2,964,835	-1.51(-0.55%)
Oct 26, 2023	275.09	277.75	272.36	272.61	3,168,852	-2.87(-1.04%)
Oct 25, 2023	276.29	277.74	273.79	275.48	3,020,310	-2.33(-0.84%)
Oct 24, 2023	281.18	282.32	276.56	277.82	2,758,378	-1.73(-0.62%)
Oct 23, 2023	280.28	282.66	278.82	279.54	2,642,274	-1.31(-0.47%)
Oct 20, 2023	280.32	281.61	278.11	280.86	2,942,362	-0.35(-0.13%)
Oct 19, 2023	285.36	285.69	280.87	281.21	3,088,315	-3.40(-1.20%)
Oct 18, 2023	287.32	287.64	283.97	284.61	2,773,837	-5.59(-1.93%)
Oct 17, 2023	290.94	292.57	288.79	290.20	2,182,101	-1.36(-0.47%)
Oct 16, 2023	288.72	292.58	287.89	291.56	2,617,778	+5.31(+1.85%)
Oct 13, 2023	287.26	289.01	285.25	286.26	2,134,284	-1.08(-0.38%)
Oct 12, 2023	291.93	291.93	285.13	287.34	2,596,439	-4.93(-1.69%)
Oct 11, 2023	293.93	295.02	290.16	292.27	2,337,962	-1.15(-0.39%)
Oct 10, 2023	290.94	294.84	289.45	293.42	3,178,010	+3.78(+1.31%)
Oct 09, 2023	284.67	289.80	284.06	289.63	1,968,138	+2.49(+0.87%)
Oct 06, 2023	285.12	288.82	281.82	287.14	2,980,251	+1.10(+0.38%)
Oct 05, 2023	286.34	286.99	284.61	286.04	2,517,630	-0.68(-0.24%)
Oct 04, 2023	287.67	288.50	284.73	286.72	3,014,638	+0.44(+0.15%)
Oct 03, 2023	292.13	292.51	284.45	286.28	3,680,404	-7.74(-2.63%)
Oct 02, 2023	294.69	297.56	292.67	294.02	2,862,770	-2.28(-0.77%)
Sep 29, 2023	299.04	299.74	294.01	296.30	3,574,721	-1.31(-0.44%)
Sep 28, 2023	295.82	298.96	294.92	297.61	2,416,444	+1.64(+0.55%)
Sep 27, 2023	297.12	298.32	294.08	295.97	2,563,374	-0.71(-0.24%)
Sep 26, 2023	298.62	299.88	295.78	296.67	2,708,053	-3.87(-1.29%)
Sep 25, 2023	298.61	300.91	299.37	300.55	1,919,535	+0.75(+0.25%)
Sep 22, 2023	300.22	301.68	299.54	299.80	2,334,492	-1.01(-0.34%)
Sep 21, 2023	303.40	304.21	300.41	300.81	2,822,900	-4.02(-1.32%)
Sep 20, 2023	308.89	310.21	304.77	304.83	2,366,179	-3.68(-1.19%)
Sep 19, 2023	309.82	310.79	306.28	308.51	2,831,425	-2.60(-0.84%)
Sep 18, 2023	313.95	315.41	310.76	311.11	2,794,516	-4.06(-1.29%)
Sep 15, 2023	320.97	322.79	314.12	315.17	7,258,519	-8.07(-2.50%)
Sep 14, 2023	321.04	323.89	318.96	323.24	2,761,098	+3.68(+1.15%)
Sep 13, 2023	319.72	321.60	318.70	319.56	2,615,179	-0.39(-0.12%)
Sep 12, 2023	320.49	322.39	319.57	319.95	2,233,794	-2.05(-0.64%)
Sep 11, 2023	322.90	323.48	321.22	322.00	2,129,110	-0.33(-0.10%)
Sep 08, 2023	321.15	323.10	320.35	322.33	2,254,861	+0.28(+0.09%)
Sep 07, 2023	318.73	323.52	318.01	322.05	2,502,381	+2.37(+0.74%)
Sep 06, 2023	321.18	322.24	319.24	319.68	3,262,919	-1.75(-0.54%)
Sep 05, 2023	325.40	325.86	321.02	321.42	3,203,614	-5.20(-1.59%)
Sep 01, 2023	325.56	326.98	324.72	326.62	2,363,464	+2.73(+0.84%)
Aug 31, 2023	324.78	326.15	323.28	323.89	2,972,339	-0.32(-0.10%)
Aug 30, 2023	321.64	325.19	321.51	324.22	2,300,599	+3.28(+1.02%)
Aug 29, 2023	318.42	321.39	318.40	320.94	2,696,651	+3.38(+1.06%)
Aug 28, 2023	314.92	319.05	314.60	317.56	2,155,144	+2.97(+0.94%)
Aug 25, 2023	315.14	317.98	312.97	314.59	2,481,672	+0.26(+0.08%)
Aug 24, 2023	316.79	320.57	314.05	314.33	2,555,553	-3.41(-1.07%)
Aug 23, 2023	316.21	318.56	315.78	317.74	2,799,523	+1.57(+0.50%)
Aug 22, 2023	316.94	317.95	313.78	316.17	2,650,103	+0.41(+0.13%)
Aug 21, 2023	318.24	319.47	315.21	315.76	3,191,311	-3.22(-1.01%)
Aug 18, 2023	316.73	320.47	316.12	318.98	3,582,726	+0.09(+0.03%)
Aug 17, 2023	325.22	327.05	318.68	318.90	3,986,495	-5.60(-1.73%)
Aug 16, 2023	324.10	329.16	323.18	324.50	3,851,963	+0.87(+0.27%)
Aug 15, 2023	323.26	329.51	320.11	323.63	6,014,474	+2.13(+0.66%)
Aug 14, 2023	322.97	325.24	320.02	321.50	4,066,452	-1.13(-0.35%)
Aug 11, 2023	320.11	323.10	319.94	322.63	3,190,139	+1.67(+0.52%)
Aug 10, 2023	322.19	324.37	320.51	320.96	3,155,872	+1.16(+0.36%)
Aug 09, 2023	318.96	322.44	318.39	319.80	2,769,822	+0.39(+0.12%)
Aug 08, 2023	318.21	320.11	315.11	319.41	3,358,698	-1.32(-0.41%)
Aug 07, 2023	318.83	320.97	318.22	320.74	2,166,674	+2.67(+0.84%)
Aug 04, 2023	319.75	321.08	317.00	318.07	3,686,054	-3.33(-1.04%)
Aug 03, 2023	319.29	323.59	319.25	321.40	2,516,648	+1.31(+0.41%)
Aug 02, 2023	321.58	324.01	319.52	320.09	2,826,072	-3.48(-1.07%)
Aug 01, 2023	323.26	326.39	322.40	323.56	2,614,263	-1.72(-0.53%)
Jul 31, 2023	323.15	325.51	322.99	325.29	2,761,141	+2.41(+0.75%)
Jul 28, 2023	323.50	324.47	321.06	322.88	2,328,594	+1.62(+0.50%)
Jul 27, 2023	323.21	324.89	320.50	321.26	2,676,673	+0.12(+0.04%)
Jul 26, 2023	316.37	322.48	315.94	321.15	3,538,403	+4.35(+1.37%)
Jul 25, 2023	316.74	318.53	315.54	316.80	2,967,194	+0.02(+0.01%)
Jul 24, 2023	312.75	317.32	312.72	316.78	2,690,853	+4.52(+1.45%)
Jul 21, 2023	312.85	313.64	311.31	312.26	3,769,923	+1.34(+0.43%)
Jul 20, 2023	312.13	313.22	309.74	310.92	2,157,037	-0.38(-0.12%)
Jul 19, 2023	308.88	311.75	308.57	311.30	2,422,221	+2.65(+0.86%)
Jul 18, 2023	306.47	310.17	304.14	308.65	2,377,657	+0.69(+0.22%)
Jul 17, 2023	307.63	309.68	306.10	307.95	2,055,401	-0.44(-0.14%)
Jul 14, 2023	306.77	308.78	306.17	308.39	3,019,474	+1.85(+0.60%)
Jul 13, 2023	309.95	310.26	305.44	306.54	3,320,148	-2.85(-0.92%)
Jul 12, 2023	308.21	313.03	307.92	309.39	5,439,964	+3.76(+1.23%)
Jul 11, 2023	304.89	306.51	302.78	305.63	2,990,510	+3.29(+1.09%)
Jul 10, 2023	295.43	302.58	295.43	302.33	3,331,864	+7.28(+2.47%)
Jul 07, 2023	294.25	297.80	293.18	295.05	3,029,474	+0.77(+0.26%)
Jul 06, 2023	298.98	300.09	293.82	294.28	4,957,289	-8.56(-2.82%)
Jul 05, 2023	302.55	304.30	302.05	302.84	2,561,990	+0.76(+0.25%)
Jul 03, 2023	301.85	303.42	300.99	302.08	1,522,262	-0.60(-0.20%)
Jun 30, 2023	301.65	303.45	300.40	302.68	3,325,537	+2.75(+0.92%)
Jun 29, 2023	298.92	300.24	296.24	299.94	3,365,408	+1.28(+0.43%)
Jun 28, 2023	304.01	304.92	298.22	298.66	4,130,949	-7.05(-2.30%)
Jun 27, 2023	300.26	307.38	300.00	305.70	5,482,590	+5.70(+1.90%)
Jun 26, 2023	294.92	301.29	294.25	300.00	4,555,402	+6.90(+2.35%)
Jun 23, 2023	292.63	294.57	291.44	293.11	8,873,071	-0.36(-0.12%)
Jun 22, 2023	293.78	295.08	291.93	293.46	3,132,355	+0.47(+0.16%)
Jun 21, 2023	295.11	295.79	292.49	293.00	2,784,687	-0.69(-0.24%)
Jun 20, 2023	292.09	295.00	290.59	293.69	3,459,778	+1.00(+0.34%)
Jun 16, 2023	296.54	298.14	292.45	292.69	11,093,539	-1.60(-0.54%)
Jun 15, 2023	293.13	295.66		294.28	4,217,533	+15.77(+5.66%)
May 08, 2023	279.55	280.37	275.14	278.52	3,862,482	-1.64(-0.58%)
May 05, 2023	277.78	281.36	276.75	280.15	3,935,233	+3.74(+1.35%)
May 04, 2023	283.15	284.96	276.00	276.41	4,571,234	-7.09(-2.50%)
May 03, 2023	284.93	288.99	282.94	283.50	2,835,723	-1.16(-0.41%)
May 02, 2023	288.69	288.91	281.53	284.66	3,528,624	-3.31(-1.15%)
May 01, 2023	289.21	289.77	287.65	287.97	3,070,222	-2.75(-0.94%)
Apr 28, 2023	284.17	290.99	283.79	290.72	4,205,517	+6.39(+2.25%)
Apr 27, 2023	278.59	285.08	278.39	284.32	3,239,007	+5.67(+2.03%)
Apr 26, 2023	285.77	286.30	277.70	278.65	4,242,063	-7.99(-2.79%)
Apr 25, 2023	291.64	292.80	286.45	286.64	4,681,215	-5.14(-1.76%)
Apr 24, 2023	290.19	292.03	289.44	291.78	2,600,386	+1.55(+0.53%)
Apr 21, 2023	291.76	293.29	289.56	290.23	3,625,321	+1.42(+0.49%)
Apr 20, 2023	286.30	291.46	285.84	288.81	3,485,869	+1.61(+0.56%)
Apr 19, 2023	286.76	288.54	285.41	287.20	2,987,082	-1.97(-0.68%)
Apr 18, 2023	286.63	289.46	286.25	289.18	2,943,873	+3.43(+1.20%)
Apr 17, 2023	282.17	285.84	282.02	285.74	2,710,006	+3.11(+1.10%)
Apr 14, 2023	282.60	286.52	281.86	282.64	2,743,084	+0.04(+0.01%)
Apr 13, 2023	281.38	282.91	277.01	282.60	3,624,319	+1.65(+0.59%)
Apr 12, 2023	286.52	288.69	280.11	280.95	3,454,431	-3.22(-1.13%)
Apr 11, 2023	283.12	285.45	282.22	284.17	2,581,471	+2.51(+0.89%)
Apr 10, 2023	276.78	283.07	276.32	281.65	2,894,566	+2.48(+0.89%)
Apr 06, 2023	277.86	280.32	274.95	279.18	3,301,355	-0.06(-0.02%)
Apr 05, 2023	285.36	286.04	279.05	279.23	4,137,439	-6.08(-2.13%)
Apr 04, 2023	287.77	290.00	284.77	285.32	3,065,995	-2.68(-0.93%)
Apr 03, 2023	285.23	288.23	285.23	288.00	4,141,805	+2.52(+0.88%)
Mar 31, 2023	277.61	285.89	277.39	285.47	5,996,578	+9.44(+3.42%)
Mar 30, 2023	276.03	276.74	274.57	276.03	3,548,622	+1.93(+0.71%)
Mar 29, 2023	272.06	274.66	272.06	274.10	3,729,131	+2.46(+0.90%)
Mar 28, 2023	271.62	274.03	270.78	271.64	3,754,417	-0.44(-0.16%)
Mar 27, 2023	274.48	275.63	271.73	272.08	4,419,099	-1.69(-0.62%)
Mar 24, 2023	273.32	275.62	271.65	273.77	4,007,341	-0.86(-0.31%)
Mar 23, 2023	275.94	276.76	271.06	274.63	6,208,182	+1.26(+0.46%)
Mar 22, 2023	280.61	281.69	273.22	273.37	3,848,878	-6.60(-2.36%)
Mar 21, 2023	281.90	283.32	278.20	279.97	4,949,513	+0.16(+0.06%)
Mar 20, 2023	278.04	280.35	277.24	279.81	3,802,219	+0.84(+0.30%)
Mar 17, 2023	278.41	282.41	276.90	278.96	8,623,891	+1.61(+0.58%)
Mar 16, 2023	277.62	278.62	275.68	277.36	4,549,076	-1.20(-0.43%)
Mar 15, 2023	274.67	279.71	273.43	278.56	4,998,897	+2.32(+0.84%)
Mar 14, 2023	279.84	280.33	272.19	276.24	5,287,903	-0.92(-0.33%)
Mar 13, 2023	274.71	282.78	273.36	277.15	4,023,616	+0.20(+0.07%)
Mar 10, 2023	279.13	283.58	274.81	276.95	4,890,910	-1.63(-0.59%)
Mar 09, 2023	283.47	284.75	278.34	278.59	3,357,075	-3.38(-1.20%)
Mar 08, 2023	279.98	282.90	278.85	281.96	4,837,637	+2.79(+1.00%)
Mar 07, 2023	287.20	287.20	278.91	279.18	4,697,419	-7.21(-2.52%)
Mar 06, 2023	286.19	288.21	285.21	286.39	3,918,233	-0.23(-0.08%)
Mar 03, 2023	282.96	286.77	282.12	286.62	4,203,334	+5.22(+1.85%)
Mar 02, 2023	277.02	282.45	275.88	281.40	4,294,346	+2.14(+0.77%)
Mar 01, 2023	280.35	282.08	277.22	279.26	6,145,579	-5.52(-1.94%)
Feb 28, 2023	283.31	286.86	282.65	284.79	4,111,607	+0.51(+0.18%)
Feb 27, 2023	287.49	288.58	283.34	284.28	3,371,732	-0.62(-0.22%)
Feb 24, 2023	280.81	286.50	280.43	284.90	3,866,688	-2.55(-0.89%)
Feb 23, 2023	285.02	287.99	282.94	287.44	4,531,858	+2.89(+1.02%)
Feb 22, 2023	285.75	288.49	283.39	284.55	6,164,026	+0.77(+0.27%)
Feb 21, 2023	293.44	295.80	283.33	283.79	11,491,977	-21.56(-7.06%)
Feb 17, 2023	306.05	307.89	300.54	305.35	5,191,377	-3.16(-1.02%)
Feb 16, 2023	302.51	310.91	302.44	308.50	3,299,164	+0.53(+0.17%)
Feb 15, 2023	303.36	308.79	303.27	307.98	2,692,250	+2.17(+0.71%)
Feb 14, 2023	307.90	310.16	303.16	305.81	3,519,225	-4.90(-1.58%)
Feb 13, 2023	304.76	310.86	303.10	310.70	2,530,724	+6.71(+2.21%)
Feb 10, 2023	301.41	304.63	300.35	303.99	2,883,296	+0.95(+0.31%)
Feb 09, 2023	310.29	311.05	302.35	303.04	3,188,748	-5.03(-1.63%)
Feb 08, 2023	310.14	311.15	306.90	308.07	2,891,371	-4.24(-1.36%)
Feb 07, 2023	311.16	314.04	308.01	312.31	4,031,567	-3.91(-1.24%)
Feb 06, 2023	315.95	317.89	314.48	316.22	2,321,075	-2.14(-0.67%)
Feb 03, 2023	319.35	321.44	317.24	318.36	3,529,815	-7.96(-2.44%)
Feb 02, 2023	320.23	327.93	319.50	326.32	4,972,898	+11.24(+3.57%)
Feb 01, 2023	309.61	317.44	305.05	315.08	3,202,396	+3.76(+1.21%)
Jan 31, 2023	303.46	311.49	302.60	311.32	3,672,077	+9.54(+3.16%)
Jan 30, 2023	303.31	305.53	301.25	301.78	2,752,164	-2.35(-0.77%)
Jan 27, 2023	299.65	305.62	298.99	304.14	2,875,149	+2.77(+0.92%)
Jan 26, 2023	301.70	306.60	300.14	301.37	3,700,153	-3.31(-1.09%)
Jan 25, 2023	302.83	305.51	299.20	304.68	2,150,335	-0.41(-0.14%)
Jan 24, 2023	302.02	305.49	300.24	305.10	2,215,244	+2.12(+0.70%)
Jan 23, 2023	301.11	304.94	298.76	302.97	3,371,076	+0.46(+0.15%)
Jan 20, 2023	297.72	302.74	295.20	302.51	3,878,836	+3.96(+1.33%)
Jan 19, 2023	307.64	308.60	298.32	298.56	5,578,322	-12.30(-3.96%)
Jan 18, 2023	316.92	321.26	310.13	310.86	3,073,600	-3.69(-1.17%)
Jan 17, 2023	317.24	321.88	314.13	314.55	4,153,005	-3.53(-1.11%)
Jan 13, 2023	313.55	319.21	313.08	318.08	2,914,114	+1.29(+0.41%)
Jan 12, 2023	319.04	319.04	313.76	316.79	2,582,560	+0.83(+0.26%)
Jan 11, 2023	309.76	316.00	309.35	315.96	2,981,898	+8.04(+2.61%)
Jan 10, 2023	303.76	308.02	301.51	307.92	2,198,040	+2.71(+0.89%)
Jan 09, 2023	307.31	309.76	304.49	305.21	3,608,630	+0.27(+0.09%)
Jan 06, 2023	303.75	306.21	296.75	304.94	4,188,556	+1.98(+0.65%)
Jan 05, 2023	305.23	305.47	300.81	302.96	3,055,307	-4.09(-1.33%)
Jan 04, 2023	308.34	309.73	303.83	307.06	3,453,216	+3.67(+1.21%)
Jan 03, 2023	304.84	306.56	299.42	303.39	2,938,627	+0.05(+0.02%)
Dec 30, 2022	304.90	305.18	300.61	303.34	2,688,212	-4.37(-1.42%)
Dec 29, 2022	306.02	309.07	305.00	307.71	1,623,442	+4.49(+1.48%)
Dec 28, 2022	307.84	308.69	302.99	303.21	1,632,904	-3.67(-1.20%)
Dec 27, 2022	305.79	308.80	304.92	306.88	1,677,805	+0.79(+0.26%)
Dec 23, 2022	301.70	306.45	300.65	306.10	2,150,106	+2.51(+0.83%)
Dec 22, 2022	303.86	303.86	298.41	303.59	3,191,655	-3.11(-1.01%)
Dec 21, 2022	305.44	306.92	302.26	306.70	2,717,455	+4.34(+1.44%)
Dec 20, 2022	300.90	304.32	298.51	302.36	2,740,806	-2.39(-0.78%)
Dec 19, 2022	306.83	309.15	303.49	304.75	3,123,479	-5.77(-1.86%)
Dec 16, 2022	310.61	314.94	306.59	310.52	10,012,570	-4.09(-1.30%)
Dec 15, 2022	316.38	316.94	310.55	314.61	5,271,268	-5.60(-1.75%)
Dec 14, 2022	317.43	325.61	315.96	320.21	4,732,378	+0.52(+0.16%)
Dec 13, 2022	330.70	333.48	316.88	319.69	6,030,128	+4.72(+1.50%)
Dec 12, 2022	310.20	315.32	308.55	314.98	5,100,451	+7.20(+2.34%)
Dec 09, 2022	308.74	311.58	307.25	307.78	3,893,167	-3.47(-1.11%)
Dec 08, 2022	305.92	311.66	305.92	311.24	3,627,116	+3.78(+1.23%)
Dec 07, 2022	303.44	310.08	301.98	307.46	4,204,544	+2.59(+0.85%)
Dec 06, 2022	306.97	308.90	302.07	304.87	3,479,218	-2.53(-0.82%)
Dec 05, 2022	312.26	312.62	306.87	307.39	5,264,698	-7.60(-2.41%)
Dec 02, 2022	308.35	315.46	307.63	314.99	3,794,540	+0.88(+0.28%)
Dec 01, 2022	313.37	316.60	311.58	314.10	3,977,547	+2.96(+0.95%)
Nov 30, 2022	300.52	311.34	299.15	311.15	15,726,793	+9.54(+3.16%)
Nov 29, 2022	301.65	305.47	301.29	301.61	3,671,119	-2.83(-0.93%)
Nov 28, 2022	310.30	313.87	303.41	304.44	4,958,901	-7.12(-2.29%)
Nov 25, 2022	308.23	314.13	307.28	311.56	3,555,377	+4.65(+1.51%)
Nov 23, 2022	311.92	312.93	305.89	306.91	4,445,382	-3.22(-1.04%)
Nov 22, 2022	305.47	311.98	304.88	310.12	6,342,041	+7.73(+2.56%)
Nov 21, 2022	302.56	304.36	299.93	302.39	4,261,172	+3.44(+1.15%)
Nov 18, 2022	299.87	301.65	296.17	298.96	3,728,778	+1.66(+0.56%)
Nov 17, 2022	297.83	299.43	292.25	297.30	3,815,488	-3.31(-1.10%)
Nov 16, 2022	291.97	302.04	290.68	300.61	5,515,282	+2.85(+0.96%)
Nov 15, 2022	290.25	302.25	289.48	297.76	9,730,061	+4.78(+1.63%)
Nov 14, 2022	300.08	301.63	292.43	292.98	6,693,523	-7.66(-2.55%)
Nov 11, 2022	297.83	303.25	296.15	300.64	5,180,701	+3.09(+1.04%)
Nov 10, 2022	284.22	300.44	283.59	297.54	8,164,015	+23.82(+8.70%)
Nov 09, 2022	275.87	279.21	273.26	273.73	3,217,159	-4.19(-1.51%)
Nov 08, 2022	279.15	280.02	274.57	277.92	3,530,376	+0.83(+0.30%)
Nov 07, 2022	273.49	278.45	269.99	277.09	3,413,573	+5.96(+2.20%)
Nov 04, 2022	272.91	275.72	264.90	271.13	4,611,477	+2.42(+0.90%)
Nov 03, 2022	270.69	272.96	267.77	268.71	5,053,282	-6.90(-2.50%)
Nov 02, 2022	281.79		275.42	275.62	4,637,503	-7.00(-2.48%)

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.