Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	210.35	214.44	209.26	213.60	373,334	+3.22(+1.53%)
Nov 29, 2023	212.59	213.73	206.05	210.38	439,264	-1.69(-0.80%)
Nov 28, 2023	219.72	220.07	211.97	212.08	373,403	-7.53(-3.43%)
Nov 27, 2023	217.92	220.32	217.51	219.61	338,433	+1.13(+0.52%)
Nov 24, 2023	216.21	219.16	216.21	218.49	123,584	+2.93(+1.36%)
Nov 22, 2023	213.61	215.94	213.61	215.56	298,631	+1.34(+0.62%)
Nov 21, 2023	210.06	216.17	210.06	214.22	503,390	+4.65(+2.22%)
Nov 20, 2023	206.57	209.85	206.38	209.57	406,870	+3.49(+1.69%)
Nov 17, 2023	203.93	206.80	202.54	206.08	405,115	+2.44(+1.20%)
Nov 16, 2023	203.34	206.03	201.21	203.64	384,388	+2.21(+1.10%)
Nov 15, 2023	207.05	207.87	201.20	201.43	580,795	-5.87(-2.83%)
Nov 14, 2023	210.06	211.68	202.96	207.30	643,516	-2.75(-1.31%)
Nov 13, 2023	211.70	212.46	208.63	210.05	412,744	+0.87(+0.41%)
Nov 10, 2023	206.17	209.56	204.53	209.18	374,370	+2.69(+1.30%)
Nov 09, 2023	204.75	207.09	201.47	206.49	334,615	+1.40(+0.68%)
Nov 08, 2023	207.50	208.68	203.95	205.09	340,272	-1.53(-0.74%)
Nov 07, 2023	205.55	207.27	204.85	206.63	366,551	+0.32(+0.15%)
Nov 06, 2023	206.32	207.82	204.38	206.31	532,550	+0.96(+0.47%)
Nov 03, 2023	208.21	211.37	202.34	205.35	1,056,821	-2.52(-1.21%)
Nov 02, 2023	218.59	221.06	207.87	207.87	1,934,052	-18.30(-8.09%)
Nov 01, 2023	220.32	226.36	218.55	226.17	931,563	+7.35(+3.36%)
Oct 31, 2023	211.93	219.56	211.23	218.81	993,763	+7.64(+3.62%)
Oct 30, 2023	211.15	212.53	209.45	211.17	413,617	+1.70(+0.81%)
Oct 27, 2023	210.29	211.44	207.98	209.47	478,277	-1.88(-0.89%)
Oct 26, 2023	218.78	219.67	211.06	211.35	636,059	-6.76(-3.10%)
Oct 25, 2023	217.02	223.21	215.70	218.11	535,240	+0.90(+0.41%)
Oct 24, 2023	215.48	220.34	214.24	217.21	345,263	+3.24(+1.51%)
Oct 23, 2023	216.37	216.92	211.25	213.97	357,013	-2.14(-0.99%)
Oct 20, 2023	216.51	217.06	213.73	216.11	481,728	-1.65(-0.76%)
Oct 19, 2023	220.27	222.22	216.49	217.77	381,498	-4.47(-2.01%)
Oct 18, 2023	220.08	225.00	220.08	222.24	551,510	+1.24(+0.56%)
Oct 17, 2023	217.14	222.29	217.14	221.01	438,829	+4.01(+1.85%)
Oct 16, 2023	215.42	218.75	214.94	217.00	278,592	+2.80(+1.31%)
Oct 13, 2023	215.53	216.94	212.83	214.20	476,030	-0.13(-0.06%)
Oct 12, 2023	213.73	218.84	212.79	214.33	670,379	+1.88(+0.89%)
Oct 11, 2023	205.35	212.56	205.35	212.45	410,621	+7.22(+3.52%)
Oct 10, 2023	207.02	207.72	204.95	205.22	260,194	-2.14(-1.03%)
Oct 09, 2023	206.17	208.77	204.54	207.37	363,632	+0.23(+0.11%)
Oct 06, 2023	205.31	208.87	203.96	207.14	345,786	+1.90(+0.93%)
Oct 05, 2023	201.48	206.05	201.48	205.23	330,530	+3.49(+1.73%)
Oct 04, 2023	198.05	203.33	197.06	201.75	445,677	+5.51(+2.81%)
Oct 03, 2023	197.13	197.50	194.33	196.24	272,941	-0.63(-0.32%)
Oct 02, 2023	197.08	197.46	195.35	196.86	217,513	-0.36(-0.18%)
Sep 29, 2023	203.13	203.37	197.03	197.22	352,748	-5.79(-2.85%)
Sep 28, 2023	199.63	203.21	199.50	203.01	332,763	+4.19(+2.11%)
Sep 27, 2023	199.80	200.02	197.04	198.82	363,955	-0.82(-0.41%)
Sep 26, 2023	201.42	202.84	199.57	199.63	255,233	-2.28(-1.13%)
Sep 25, 2023	201.36	202.26	201.50	201.91	176,905	-0.24(-0.12%)
Sep 22, 2023	201.95	204.91	201.95	202.15	217,759	-0.09(-0.04%)
Sep 21, 2023	204.71	204.72	201.30	202.24	210,281	-2.28(-1.12%)
Sep 20, 2023	205.65	206.37	202.45	204.53	419,823	-0.64(-0.31%)
Sep 19, 2023	201.22	206.27	201.22	205.16	286,285	+4.28(+2.13%)
Sep 18, 2023	199.73	202.48	197.81	200.89	239,964	+1.28(+0.64%)
Sep 15, 2023	198.19	202.09	198.19	199.61	474,193	+0.28(+0.14%)
Sep 14, 2023	199.32	200.34	198.29	199.33	181,291	+1.34(+0.67%)
Sep 13, 2023	200.57	200.64	196.87	198.00	250,398	-2.16(-1.08%)
Sep 12, 2023	199.37	202.88	198.62	200.16	354,815	+1.30(+0.66%)
Sep 11, 2023	196.63	201.31	196.63	198.85	478,793	+3.17(+1.62%)
Sep 08, 2023	194.13	197.24	192.65	195.68	546,927	+2.47(+1.28%)
Sep 07, 2023	187.89	193.72	187.89	193.22	433,792	+5.57(+2.97%)
Sep 06, 2023	187.01	189.28	187.01	187.65	207,070	+0.48(+0.25%)
Sep 05, 2023	187.52	190.49	185.43	187.17	352,445	-1.44(-0.76%)
Sep 01, 2023	188.60	190.26	188.04	188.61	155,966	+1.74(+0.93%)
Aug 31, 2023	187.63	187.79	186.02	186.87	276,114	-0.45(-0.24%)
Aug 30, 2023	183.10	191.31	182.82	187.32	339,662	+4.47(+2.44%)
Aug 29, 2023	180.01	183.03	177.97	182.85	246,420	+3.50(+1.95%)
Aug 28, 2023	181.47	182.38	177.15	179.35	277,488	-1.56(-0.86%)
Aug 25, 2023	183.62	184.90	180.38	180.91	356,490	-2.50(-1.36%)
Aug 24, 2023	180.29	184.63	179.58	183.41	278,259	+2.62(+1.45%)
Aug 23, 2023	176.30	180.99	176.11	180.78	245,298	+4.76(+2.71%)
Aug 22, 2023	175.94	176.83	175.08	176.02	334,170	-0.60(-0.34%)
Aug 21, 2023	176.87	177.29	173.27	176.62	275,844	-0.32(-0.18%)
Aug 18, 2023	175.93	177.81	174.32	176.93	342,840	+0.13(+0.07%)
Aug 17, 2023	183.84	184.16	175.99	176.80	400,588	-5.78(-3.17%)
Aug 16, 2023	181.20	183.76	181.20	182.58	295,878	+1.28(+0.71%)
Aug 15, 2023	181.33	183.42	180.46	181.30	273,848	-1.11(-0.61%)
Aug 14, 2023	184.47	185.03	181.94	182.41	277,939	-1.05(-0.57%)
Aug 11, 2023	188.65	189.57	182.26	183.47	371,549	-5.98(-3.16%)
Aug 10, 2023	188.98	190.77	188.51	189.44	434,016	+1.46(+0.78%)
Aug 09, 2023	182.57	189.46	181.66	187.98	708,852	+5.58(+3.06%)
Aug 08, 2023	193.10	193.73	180.53	182.40	1,354,200	-12.50(-6.41%)
Aug 07, 2023	193.27	195.83	193.27	194.91	406,542	+2.84(+1.48%)
Aug 04, 2023	194.31	196.23	191.65	192.06	692,277	-2.96(-1.52%)
Aug 03, 2023	189.95	195.96	189.87	195.03	547,612	+3.92(+2.05%)
Aug 02, 2023	185.68	191.48	185.51	191.11	478,433	+4.56(+2.44%)
Aug 01, 2023	185.50	187.68	184.90	186.55	321,351	+0.81(+0.43%)
Jul 31, 2023	188.92	190.13	184.51	185.75	897,251	-2.85(-1.51%)
Jul 28, 2023	191.44	191.44	185.96	188.60	517,166	-0.83(-0.44%)
Jul 27, 2023	201.21	201.31	187.93	189.43	858,994	-10.02(-5.02%)
Jul 26, 2023	203.46	209.69	199.06	199.44	883,081	-1.00(-0.50%)
Jul 25, 2023	200.62	202.18	199.91	200.44	471,444	+0.13(+0.06%)
Jul 24, 2023	200.85	202.18	199.06	200.32	462,532	-1.36(-0.68%)
Jul 21, 2023	201.03	202.25	199.32	201.68	358,448	+1.54(+0.77%)
Jul 20, 2023	199.16	202.34	198.17	200.14	387,638	+2.69(+1.36%)
Jul 19, 2023	198.22	198.86	196.31	197.45	418,268	-1.53(-0.77%)
Jul 18, 2023	195.32	199.23	195.01	198.98	423,171	+2.83(+1.44%)
Jul 17, 2023	190.96	197.39	190.32	196.15	309,304	+5.04(+2.64%)
Jul 14, 2023	193.77	193.77	190.93	191.11	224,244	-2.05(-1.06%)
Jul 13, 2023	189.77	194.18	189.77	193.16	325,209	+0.88(+0.46%)
Jul 12, 2023	192.95	194.34	190.49	192.27	276,908	+1.22(+0.64%)
Jul 11, 2023	190.63	193.05	189.60	191.05	511,530	+2.96(+1.58%)
Jul 10, 2023	189.34	191.22	187.22	188.08	242,900	-1.65(-0.87%)
Jul 07, 2023	186.34	191.83	186.34	189.73	386,847	+3.77(+2.03%)
Jul 06, 2023	184.69	186.47	184.22	185.96	579,072	+1.48(+0.80%)
Jul 05, 2023	183.07	184.53	179.83	184.48	310,071	+0.73(+0.40%)
Jul 03, 2023	185.32	186.75	182.12	183.76	213,051	-1.75(-0.94%)
Jun 30, 2023	184.22	187.13	183.71	185.51	352,803	+1.57(+0.85%)
Jun 29, 2023	180.35	184.98	179.15	183.94	452,299	+4.53(+2.52%)
Jun 28, 2023	181.70	182.04	178.05	179.41	628,707	-2.89(-1.59%)
Jun 27, 2023	185.44	187.09	181.79	182.30	343,017	-3.00(-1.62%)
Jun 26, 2023	186.99	188.83	182.04	185.31	475,365	-1.46(-0.78%)
Jun 23, 2023	189.80	190.13	185.67	186.77	751,840	-3.16(-1.67%)
Jun 22, 2023	189.43	191.09	188.38	189.93	305,209	+1.03(+0.54%)
Jun 21, 2023	189.71	191.38	187.51	188.91	387,825	-0.29(-0.15%)
Jun 20, 2023	189.28	191.06	186.32	189.20	316,640	-1.59(-0.83%)
Jun 16, 2023	188.93	192.03	188.68	190.79	688,038	+3.06(+1.63%)
Jun 15, 2023	187.13	188.15	184.21	187.72	430,838	-20.43(-9.81%)
May 08, 2023	205.06	208.17	203.62	208.15	257,696	+3.35(+1.63%)
May 05, 2023	204.07	208.74	203.46	204.81	315,338	+0.74(+0.36%)
May 04, 2023	214.41	214.41	203.46	204.06	439,795	-8.98(-4.22%)
May 03, 2023	215.79	221.39	210.49	213.05	509,551	-5.48(-2.51%)
May 02, 2023	211.94	218.71	211.84	218.53	573,815	+4.64(+2.17%)
May 01, 2023	213.75	218.84	212.75	213.89	331,746	+0.04(+0.02%)
Apr 28, 2023	208.31	215.99	206.80	213.85	481,409	+4.85(+2.32%)
Apr 27, 2023	205.25	209.09	204.14	209.00	334,225	+3.53(+1.72%)
Apr 26, 2023	206.29	208.56	204.74	205.46	341,685	-1.80(-0.87%)
Apr 25, 2023	207.00	208.72	205.97	207.26	187,016	-0.90(-0.43%)
Apr 24, 2023	208.75	210.96	207.51	208.16	233,945	-0.12(-0.06%)
Apr 21, 2023	207.90	209.22	205.65	208.28	231,423	+0.46(+0.22%)
Apr 20, 2023	205.55	208.84	205.19	207.82	188,238	+2.31(+1.13%)
Apr 19, 2023	206.96	207.90	203.96	205.51	253,422	+1.78(+0.87%)
Apr 18, 2023	201.15	203.85	200.27	203.74	222,882	+2.78(+1.38%)
Apr 17, 2023	199.56	200.97	197.43	200.96	197,958	+1.09(+0.55%)
Apr 14, 2023	201.48	202.62	198.20	199.86	195,482	-1.41(-0.70%)
Apr 13, 2023	204.72	205.69	201.00	201.27	325,064	-4.29(-2.09%)
Apr 12, 2023	204.15	206.32	203.13	205.56	239,755	+1.31(+0.64%)
Apr 11, 2023	205.37	206.78	202.55	204.25	247,509	-0.75(-0.37%)
Apr 10, 2023	203.69	205.88	203.32	205.01	212,961	+2.04(+1.01%)
Apr 06, 2023	204.16	205.69	201.78	202.96	235,811	-0.96(-0.47%)
Apr 05, 2023	200.95	204.72	200.26	203.92	248,204	+2.66(+1.32%)
Apr 04, 2023	201.27	201.37	196.29	201.26	257,060	+0.62(+0.31%)
Apr 03, 2023	198.89	201.79	198.81	200.65	217,296	+1.76(+0.88%)
Mar 31, 2023	198.97	200.37	195.86	198.89	273,933	+1.45(+0.73%)
Mar 30, 2023	199.55	200.47	195.56	197.44	227,365	-1.76(-0.88%)
Mar 29, 2023	197.06	199.55	195.20	199.20	199,438	+3.02(+1.54%)
Mar 28, 2023	193.18	197.25	192.60	196.18	229,333	+2.26(+1.17%)
Mar 27, 2023	192.06	195.57	191.81	193.92	237,315	+4.03(+2.12%)
Mar 24, 2023	187.63	190.06	185.17	189.89	347,670	-0.23(-0.12%)
Mar 23, 2023	191.14	192.50	187.37	190.11	210,988	-1.06(-0.56%)
Mar 22, 2023	194.94	195.70	191.08	191.18	259,470	-3.38(-1.73%)
Mar 21, 2023	195.78	198.36	194.40	194.55	257,756	+3.47(+1.82%)
Mar 20, 2023	187.88	194.28	186.01	191.08	264,768	+3.45(+1.84%)
Mar 17, 2023	194.52	195.44	185.81	187.62	676,799	-7.87(-4.03%)
Mar 16, 2023	183.76	197.25	183.76	195.50	468,421	+10.18(+5.49%)
Mar 15, 2023	190.85	193.26	184.04	185.32	459,974	-10.96(-5.58%)
Mar 14, 2023	190.55	197.59	189.45	196.28	503,353	+8.58(+4.57%)
Mar 13, 2023	187.38	190.35	184.60	187.70	507,234	-4.81(-2.50%)
Mar 10, 2023	199.50	200.27	191.23	192.51	708,097	-8.00(-3.99%)
Mar 09, 2023	208.35	208.91	200.25	200.50	322,548	-8.45(-4.04%)
Mar 08, 2023	211.43	212.67	206.59	208.95	210,561	-2.01(-0.95%)
Mar 07, 2023	210.63	213.15	209.04	210.97	194,095	+1.10(+0.52%)
Mar 06, 2023	210.31	211.89	209.13	209.87	329,057	-1.02(-0.48%)
Mar 03, 2023	211.62	213.00	209.13	210.89	252,438	-1.32(-0.62%)
Mar 02, 2023	214.01	215.28	211.20	212.20	231,651	-2.98(-1.39%)
Mar 01, 2023	212.92	216.71	211.00	215.19	290,430	+2.27(+1.07%)
Feb 28, 2023	209.54	213.94	209.34	212.92	361,936	+3.38(+1.61%)
Feb 27, 2023	209.28	211.03	208.03	209.54	248,777	+0.57(+0.28%)
Feb 24, 2023	205.37	209.06	203.88	208.96	251,535	+3.59(+1.75%)
Feb 23, 2023	205.62	209.27	203.93	205.38	239,636	-0.16(-0.08%)
Feb 22, 2023	206.76	208.67	204.67	205.54	172,980	-2.30(-1.11%)
Feb 21, 2023	209.38	209.51	205.95	207.84	344,124	-3.09(-1.47%)
Feb 17, 2023	208.41	211.87	207.01	210.93	288,434	+2.11(+1.01%)
Feb 16, 2023	211.90	212.27	208.04	208.81	352,335	-4.24(-1.99%)
Feb 15, 2023	212.04	216.92	210.09	213.06	361,642	-0.11(-0.05%)
Feb 14, 2023	214.90	216.94	211.80	213.16	290,051	-2.19(-1.02%)
Feb 13, 2023	216.88	218.63	214.21	215.35	339,630	+0.62(+0.29%)
Feb 10, 2023	219.53	220.41	211.94	214.73	775,668	-5.04(-2.29%)
Feb 09, 2023	216.62	221.74	216.62	219.77	510,394	+4.89(+2.28%)
Feb 08, 2023	212.09	217.21	211.03	214.88	380,712	+1.55(+0.72%)
Feb 07, 2023	211.01	214.30	209.13	213.33	323,113	+2.31(+1.09%)
Feb 06, 2023	205.09	212.00	204.27	211.03	382,262	+6.82(+3.34%)
Feb 03, 2023	202.73	204.59	198.41	204.21	351,175	+2.66(+1.32%)
Feb 02, 2023	207.23	207.23	195.76	201.55	683,871	-6.04(-2.91%)
Feb 01, 2023	198.13	210.61	193.27	207.60	721,736	+13.71(+7.07%)
Jan 31, 2023	191.50	194.67	189.69	193.88	898,839	+3.06(+1.60%)
Jan 30, 2023	193.35	194.52	190.37	190.82	379,920	-2.39(-1.24%)
Jan 27, 2023	195.29	196.06	193.09	193.21	228,129	-1.77(-0.91%)
Jan 26, 2023	194.54	196.12	192.61	194.98	265,190	+0.52(+0.26%)
Jan 25, 2023	190.66	195.68	190.39	194.47	333,760	+3.76(+1.97%)
Jan 24, 2023	190.08	190.85	187.84	190.70	279,115	+2.17(+1.15%)
Jan 23, 2023	190.02	191.22	188.05	188.53	359,159	-1.00(-0.53%)
Jan 20, 2023	193.19	193.19	187.86	189.53	269,950	-3.74(-1.93%)
Jan 19, 2023	190.52	194.25	190.52	193.27	200,667	+1.68(+0.88%)
Jan 18, 2023	193.37	194.67	190.24	191.59	296,762	-1.24(-0.64%)
Jan 17, 2023	197.44	198.01	191.79	192.82	234,537	-3.60(-1.83%)
Jan 13, 2023	192.85	197.51	192.85	196.42	207,820	+3.05(+1.58%)
Jan 12, 2023	191.29	194.43	190.44	193.37	296,133	+2.32(+1.21%)
Jan 11, 2023	192.21	192.21	187.44	191.05	240,077	-1.64(-0.85%)
Jan 10, 2023	188.31	194.00	187.90	192.69	269,458	+5.24(+2.80%)
Jan 09, 2023	190.46	192.35	187.03	187.44	262,453	-3.61(-1.89%)
Jan 06, 2023	185.31	191.98	185.09	191.05	269,779	+6.45(+3.49%)
Jan 05, 2023	184.56	185.88	182.87	184.60	270,168	-0.40(-0.21%)
Jan 04, 2023	185.11	186.76	183.57	185.00	269,823	+0.89(+0.48%)
Jan 03, 2023	182.54	185.61	181.18	184.11	354,059	+1.58(+0.86%)
Dec 30, 2022	184.03	185.06	182.03	182.53	201,856	-2.03(-1.10%)
Dec 29, 2022	185.99	186.41	182.97	184.56	210,467	-1.03(-0.56%)
Dec 28, 2022	185.60	187.38	185.60	185.59	199,984	+0.37(+0.20%)
Dec 27, 2022	185.29	187.56	183.77	185.22	126,368	+0.07(+0.04%)
Dec 23, 2022	185.89	186.79	184.45	185.16	148,517	-0.33(-0.18%)
Dec 22, 2022	185.86	185.90	183.39	185.48	272,888	-0.41(-0.22%)
Dec 21, 2022	183.29	186.21	183.29	185.89	297,697	+3.43(+1.88%)
Dec 20, 2022	181.60	185.13	181.60	182.46	258,215	+2.11(+1.17%)
Dec 19, 2022	179.54	183.29	179.42	180.35	314,467	-0.21(-0.12%)
Dec 16, 2022	177.62	181.31	176.66	180.56	840,886	+2.43(+1.36%)
Dec 15, 2022	179.00	179.00	175.96	178.13	242,041	-1.59(-0.88%)
Dec 14, 2022	178.25	180.35	176.57	179.72	275,103	+1.05(+0.59%)
Dec 13, 2022	184.01	184.01	177.96	178.67	372,841	-3.76(-2.06%)
Dec 12, 2022	183.44	184.35	180.98	182.42	301,945	-1.51(-0.82%)
Dec 09, 2022	183.55	187.15	182.90	183.94	301,041	-0.72(-0.39%)
Dec 08, 2022	181.62	185.56	179.59	184.66	417,771	+4.41(+2.45%)
Dec 07, 2022	185.75	186.79	179.88	180.25	292,642	-6.48(-3.47%)
Dec 06, 2022	184.84	187.06	183.19	186.72	293,301	+2.43(+1.32%)
Dec 05, 2022	185.43	186.02	181.71	184.29	221,801	-1.43(-0.77%)
Dec 02, 2022	180.34	187.63	180.34	185.73	364,031	+4.95(+2.74%)

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.