Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	221.52	223.53	221.22	222.44	148,365	+1.24(+0.56%)
Dec 28, 2023	220.52	223.75	220.35	221.20	80,186	-0.12(-0.05%)
Dec 27, 2023	220.78	221.51	220.22	221.32	47,595	+0.41(+0.19%)
Dec 26, 2023	220.52	221.77	219.67	220.91	207,824	+0.32(+0.14%)
Dec 22, 2023	219.90	221.80	219.25	220.59	109,144	+1.94(+0.89%)
Dec 21, 2023	218.45	219.10	215.57	218.65	222,084	+1.58(+0.73%)
Dec 20, 2023	221.49	221.49	216.30	217.08	259,625	-3.75(-1.70%)
Dec 19, 2023	219.28	221.15	218.98	220.83	103,854	+1.55(+0.71%)
Dec 18, 2023	219.55	220.60	218.12	219.28	102,084	-0.06(-0.03%)
Dec 15, 2023	217.35	220.84	217.35	219.34	387,793	+1.50(+0.69%)
Dec 14, 2023	222.43	223.09	216.62	217.84	285,244	-4.28(-1.93%)
Dec 13, 2023	220.70	224.38	220.40	222.13	220,151	+1.31(+0.59%)
Dec 12, 2023	216.34	221.56	215.78	220.82	233,233	+4.54(+2.10%)
Dec 11, 2023	215.26	217.18	214.99	216.28	196,859	+1.03(+0.48%)
Dec 08, 2023	214.41	216.26	213.39	215.25	120,000	+0.84(+0.39%)
Dec 07, 2023	214.61	214.81	212.41	214.41	148,090	+0.14(+0.07%)
Dec 06, 2023	215.64	217.74	213.55	214.27	126,147	-1.34(-0.62%)
Dec 05, 2023	217.02	217.18	215.03	215.61	96,274	-1.67(-0.77%)
Dec 04, 2023	218.70	220.89	215.61	217.28	211,553	-1.43(-0.65%)
Dec 01, 2023	213.73	218.80	211.99	218.70	298,124	+5.14(+2.41%)
Nov 30, 2023	211.07	214.09	211.07	213.56	213,050	+3.33(+1.58%)
Nov 29, 2023	211.13	212.05	208.68	210.24	303,938	+0.52(+0.25%)
Nov 28, 2023	213.49	213.49	209.37	209.72	270,255	-3.77(-1.77%)
Nov 27, 2023	213.54	214.73	212.16	213.49	132,123	-0.28(-0.13%)
Nov 24, 2023	213.99	214.79	213.36	213.77	38,594	+0.07(+0.03%)
Nov 22, 2023	211.55	215.28	211.55	213.70	130,280	+1.81(+0.85%)
Nov 21, 2023	210.72	212.43	210.22	211.89	117,108	+0.78(+0.37%)
Nov 20, 2023	209.79	212.25	209.51	211.12	302,154	+1.33(+0.63%)
Nov 17, 2023	211.35	212.68	209.67	209.79	129,085	-0.68(-0.32%)
Nov 16, 2023	212.67	215.21	210.32	210.47	170,000	-1.98(-0.93%)
Nov 15, 2023	213.55	214.46	211.10	212.45	172,304	-1.66(-0.78%)
Nov 14, 2023	213.41	216.00	213.41	214.12	280,265	+1.29(+0.60%)
Nov 13, 2023	207.48	214.42	207.48	212.83	238,856	+5.88(+2.84%)
Nov 10, 2023	205.96	207.04	203.98	206.96	139,173	+1.65(+0.80%)
Nov 09, 2023	205.17	207.69	204.82	205.31	182,569	+1.11(+0.54%)
Nov 08, 2023	208.67	208.96	203.09	204.20	93,586	-3.67(-1.77%)
Nov 07, 2023	206.91	208.46	205.50	207.87	170,844	+0.85(+0.41%)
Nov 06, 2023	203.24	207.22	202.71	207.03	213,486	+3.79(+1.86%)
Nov 03, 2023	205.67	206.71	203.13	203.24	176,078	-0.53(-0.26%)
Nov 02, 2023	199.89	204.91	197.94	203.76	161,045	+3.87(+1.94%)
Nov 01, 2023	198.56	200.72	197.58	199.89	190,178	+1.59(+0.80%)
Oct 31, 2023	196.50	198.64	195.60	198.31	196,875	+2.63(+1.35%)
Oct 30, 2023	196.31	197.62	194.65	195.67	136,706	+0.50(+0.26%)
Oct 27, 2023	197.09	197.98	193.97	195.18	207,616	-2.94(-1.49%)
Oct 26, 2023	197.49	200.55	197.34	198.12	170,961	+0.59(+0.30%)
Oct 25, 2023	198.67	199.41	197.45	197.53	145,545	-0.33(-0.17%)
Oct 24, 2023	200.57	200.57	197.85	197.86	76,854	-1.30(-0.65%)
Oct 23, 2023	200.49	201.26	199.09	199.16	169,488	-1.84(-0.91%)
Oct 20, 2023	203.65	204.89	200.47	200.99	227,811	-1.79(-0.89%)
Oct 19, 2023	204.52	206.32	202.13	202.79	331,894	-1.90(-0.93%)
Oct 18, 2023	207.21	208.43	204.65	204.68	158,850	-3.23(-1.55%)
Oct 17, 2023	205.39	209.68	205.39	207.91	198,010	+2.41(+1.17%)
Oct 16, 2023	206.19	209.47	205.39	205.50	129,708	+0.40(+0.19%)
Oct 13, 2023	205.36	206.37	203.74	205.10	165,215	+0.99(+0.48%)
Oct 12, 2023	206.17	207.06	203.09	204.11	145,814	-1.15(-0.56%)
Oct 11, 2023	203.07	205.61	202.24	205.26	185,080	+3.01(+1.49%)
Oct 10, 2023	201.17	202.49	199.37	202.25	213,279	+2.03(+1.02%)
Oct 09, 2023	196.28	201.49	193.77	200.21	147,452	+6.78(+3.51%)
Oct 06, 2023	191.99	194.61	191.31	193.43	140,879	+1.09(+0.57%)
Oct 05, 2023	192.35	194.05	191.76	192.34	131,598	-0.13(-0.07%)
Oct 04, 2023	192.62	193.31	190.16	192.47	213,428	+0.01(+0.01%)
Oct 03, 2023	192.28	193.73	191.25	192.46	226,897	-0.10(-0.05%)
Oct 02, 2023	194.73	195.04	191.51	192.56	124,295	-2.57(-1.32%)
Sep 29, 2023	198.89	198.89	194.61	195.13	153,822	-2.27(-1.15%)
Sep 28, 2023	197.24	199.71	196.98	197.40	172,218	+0.62(+0.31%)
Sep 27, 2023	195.89	198.39	195.77	196.78	93,213	+1.56(+0.80%)
Sep 26, 2023	197.00	197.72	195.19	195.22	117,722	-2.78(-1.40%)
Sep 25, 2023	196.82	198.85	197.48	198.00	88,748	+0.91(+0.46%)
Sep 22, 2023	198.35	199.86	197.02	197.09	113,562	-1.44(-0.72%)
Sep 21, 2023	202.66	203.06	198.27	198.53	111,309	-4.13(-2.04%)
Sep 20, 2023	205.17	205.88	202.62	202.66	138,742	-1.87(-0.92%)
Sep 19, 2023	203.57	205.35	203.57	204.53	138,579	+0.48(+0.23%)
Sep 18, 2023	200.08	205.60	200.08	204.06	148,171	+4.19(+2.09%)
Sep 15, 2023	200.70	201.59	198.97	199.87	706,727	-1.62(-0.80%)
Sep 14, 2023	200.37	201.63	199.51	201.49	152,043	+1.08(+0.54%)
Sep 13, 2023	201.87	203.94	199.97	200.41	131,347	-2.10(-1.04%)
Sep 12, 2023	199.26	202.74	199.26	202.51	177,227	+1.87(+0.93%)
Sep 11, 2023	199.00	201.19	196.71	200.64	184,445	+1.80(+0.91%)
Sep 08, 2023	200.72	201.47	198.03	198.83	121,724	-1.92(-0.96%)
Sep 07, 2023	202.66	202.66	199.77	200.76	157,965	-1.24(-0.61%)
Sep 06, 2023	203.03	204.37	201.00	201.99	115,075	-0.76(-0.37%)
Sep 05, 2023	206.77	207.20	202.64	202.75	159,010	-5.34(-2.57%)
Sep 01, 2023	209.03	209.03	207.09	208.09	116,474	+0.84(+0.40%)
Aug 31, 2023	207.76	208.92	206.88	207.25	117,909	-0.16(-0.08%)
Aug 30, 2023	207.84	208.96	205.87	207.41	106,803	+0.32(+0.15%)
Aug 29, 2023	206.41	207.92	204.91	207.09	86,073	+0.45(+0.22%)
Aug 28, 2023	204.65	207.26	204.65	206.65	100,113	+1.79(+0.88%)
Aug 25, 2023	205.00	206.30	203.90	204.85	92,577	+1.46(+0.72%)
Aug 24, 2023	204.64	206.27	203.29	203.40	189,196	-2.18(-1.06%)
Aug 23, 2023	204.52	206.31	204.07	205.58	199,661	+1.28(+0.62%)
Aug 22, 2023	203.63	205.27	203.54	204.31	182,560	+0.87(+0.43%)
Aug 21, 2023	200.69	204.59	200.69	203.44	152,811	+2.54(+1.26%)
Aug 18, 2023	199.72	202.72	198.70	200.90	175,697	+1.10(+0.55%)
Aug 17, 2023	202.93	204.19	199.72	199.80	145,017	-3.06(-1.51%)
Aug 16, 2023	203.75	204.71	202.25	202.86	107,918	-0.24(-0.12%)
Aug 15, 2023	205.05	205.29	202.80	203.10	85,297	-2.48(-1.21%)
Aug 14, 2023	206.39	207.03	205.21	205.58	105,490	-0.83(-0.40%)
Aug 11, 2023	203.98	206.58	203.40	206.41	74,794	+2.36(+1.16%)
Aug 10, 2023	206.52	207.76	203.52	204.05	112,144	-3.02(-1.46%)
Aug 09, 2023	206.82	208.26	205.60	207.06	172,717	+0.30(+0.14%)
Aug 08, 2023	205.77	208.13	205.14	206.77	153,310	+0.00(+0.00%)
Aug 07, 2023	203.92	207.72	203.72	206.77	244,808	+5.13(+2.55%)
Aug 04, 2023	199.29	202.53	198.35	201.63	267,940	+3.83(+1.93%)
Aug 03, 2023	197.27	198.97	193.56	197.81	313,391	+8.99(+4.76%)
Aug 02, 2023	188.48	190.32	188.04	188.82	185,599	-1.30(-0.68%)
Aug 01, 2023	189.64	191.95	188.85	190.12	134,596	-0.57(-0.30%)
Jul 31, 2023	190.06	191.09	188.67	190.68	169,524	+0.88(+0.46%)
Jul 28, 2023	191.49	192.24	189.71	189.81	131,510	-1.38(-0.72%)
Jul 27, 2023	192.77	193.72	190.32	191.19	121,829	-1.90(-0.99%)
Jul 26, 2023	192.42	194.10	191.24	193.09	167,523	+0.29(+0.15%)
Jul 25, 2023	190.85	193.12	188.84	192.81	149,727	+0.61(+0.32%)
Jul 24, 2023	190.85	192.88	189.68	192.20	158,104	+1.35(+0.71%)
Jul 21, 2023	193.06	193.06	190.65	190.85	196,659	+0.06(+0.03%)
Jul 20, 2023	188.08	191.66	186.91	190.79	225,020	+3.78(+2.02%)
Jul 19, 2023	187.81	188.09	185.30	187.02	167,754	-1.15(-0.61%)
Jul 18, 2023	187.77	190.00	187.28	188.16	129,086	+0.22(+0.12%)
Jul 17, 2023	188.03	189.59	187.22	187.94	177,430	+0.35(+0.19%)
Jul 14, 2023	187.59	187.93	184.86	187.59	152,076	+0.00(+0.00%)
Jul 13, 2023	189.56	190.98	186.97	187.59	169,857	-2.52(-1.33%)
Jul 12, 2023	187.77	191.07	187.77	190.12	205,920	+3.54(+1.90%)
Jul 11, 2023	184.64	187.13	184.16	186.58	108,062	+1.75(+0.95%)
Jul 10, 2023	183.68	185.30	183.43	184.82	116,718	+0.62(+0.34%)
Jul 07, 2023	184.10	186.69	184.10	184.21	140,660	-0.14(-0.08%)
Jul 06, 2023	181.49	184.44	180.74	184.34	206,381	+2.05(+1.13%)
Jul 05, 2023	180.11	182.95	179.83	182.29	150,225	+1.09(+0.60%)
Jul 03, 2023	181.37	182.28	179.73	181.21	101,975	-1.80(-0.99%)
Jun 30, 2023	182.31	183.25	181.17	183.01	139,723	+1.54(+0.85%)
Jun 29, 2023	177.11	182.70	177.11	181.47	198,576	+4.17(+2.35%)
Jun 28, 2023	176.47	177.44	175.77	177.30	172,730	+1.16(+0.66%)
Jun 27, 2023	173.60	176.61	173.16	176.15	110,561	+3.00(+1.73%)
Jun 26, 2023	171.91	174.32	170.69	173.15	89,737	+0.76(+0.44%)
Jun 23, 2023	173.96	175.02	171.65	172.39	186,767	-2.79(-1.59%)
Jun 22, 2023	177.01	177.11	174.91	175.18	74,143	-2.88(-1.62%)
Jun 21, 2023	173.93	178.19	173.93	178.06	163,984	+3.09(+1.77%)
Jun 20, 2023	175.80	175.80	173.69	174.97	160,222	-0.93(-0.53%)
Jun 16, 2023	176.53	177.06	174.82	175.90	312,411	+0.52(+0.30%)
Jun 15, 2023	172.91	176.21	172.91	175.38	183,123	+13.77(+8.52%)
May 08, 2023	163.91	163.91	161.32	161.61	95,883	-1.06(-0.65%)
May 05, 2023	162.92	164.31	162.00	162.67	272,052	+1.03(+0.64%)
May 04, 2023	169.89	169.89	156.97	161.64	229,600	-7.80(-4.61%)
May 03, 2023	170.80	171.35	168.60	169.44	188,726	-0.28(-0.16%)
May 02, 2023	170.85	170.85	167.04	169.72	131,835	-1.17(-0.69%)
May 01, 2023	169.52	172.87	169.52	170.89	152,633	+1.87(+1.11%)
Apr 28, 2023	167.69	170.16	167.69	169.02	124,181	+1.84(+1.10%)
Apr 27, 2023	166.93	167.40	164.90	167.18	532,135	+1.11(+0.67%)
Apr 26, 2023	170.45	170.45	165.37	166.07	129,471	-5.61(-3.27%)
Apr 25, 2023	172.57	173.63	171.51	171.69	108,752	-1.84(-1.06%)
Apr 24, 2023	173.40	175.20	172.67	173.53	47,583	-0.37(-0.21%)
Apr 21, 2023	175.39	175.72	172.76	173.90	102,999	-0.45(-0.26%)
Apr 20, 2023	173.43	174.73	172.57	174.34	82,856	+0.28(+0.16%)
Apr 19, 2023	177.71	177.71	174.05	174.07	88,082	-3.49(-1.97%)
Apr 18, 2023	177.53	178.75	177.06	177.56	101,640	+1.00(+0.57%)
Apr 17, 2023	175.56	177.89	174.87	176.56	148,113	+2.25(+1.29%)
Apr 14, 2023	175.15	176.11	173.64	174.31	72,682	-1.91(-1.08%)
Apr 13, 2023	176.71	176.94	174.10	176.22	100,292	-0.02(-0.01%)
Apr 12, 2023	175.79	177.10	174.40	176.24	63,084	+0.91(+0.52%)
Apr 11, 2023	175.04	176.04	173.22	175.33	66,237	+1.08(+0.62%)
Apr 10, 2023	172.00	174.51	172.00	174.25	86,528	+1.74(+1.01%)
Apr 06, 2023	173.68	175.03	171.91	172.50	107,639	-0.52(-0.30%)
Apr 05, 2023	172.28	174.21	171.89	173.02	170,234	+0.00(+0.00%)
Apr 04, 2023	177.46	177.50	172.79	173.02	94,463	-4.43(-2.50%)
Apr 03, 2023	175.16	177.84	173.34	177.45	129,679	+2.03(+1.16%)
Mar 31, 2023	175.20	176.22	174.16	175.42	165,093	+1.77(+1.02%)
Mar 30, 2023	174.11	174.32	172.10	173.65	91,890	+1.15(+0.66%)
Mar 29, 2023	172.48	173.12	170.84	172.50	131,838	+1.33(+0.78%)
Mar 28, 2023	170.62	172.25	170.49	171.17	116,444	+0.47(+0.27%)
Mar 27, 2023	170.36	171.56	169.54	170.71	115,260	+1.77(+1.05%)
Mar 24, 2023	165.03	169.75	164.92	168.94	135,846	+2.78(+1.68%)
Mar 23, 2023	167.08	168.60	165.39	166.15	94,083	-1.20(-0.72%)
Mar 22, 2023	170.66	171.58	167.21	167.35	134,610	-3.22(-1.89%)
Mar 21, 2023	170.79	171.41	168.76	170.57	173,615	+2.04(+1.21%)
Mar 20, 2023	165.14	168.82	165.14	168.54	117,926	+5.21(+3.19%)
Mar 17, 2023	168.08	168.08	163.16	163.33	307,627	-5.41(-3.21%)
Mar 16, 2023	163.08	169.42	162.58	168.74	160,641	+3.97(+2.41%)
Mar 15, 2023	166.84	167.34	162.04	164.77	151,600	-4.77(-2.81%)
Mar 14, 2023	169.17	171.54	168.17	169.54	146,312	+3.38(+2.03%)
Mar 13, 2023	167.02	168.46	164.98	166.16	125,995	-3.27(-1.93%)
Mar 10, 2023	171.22	172.78	168.51	169.43	144,952	-2.21(-1.29%)
Mar 09, 2023	174.89	175.27	171.19	171.64	112,256	-2.19(-1.26%)
Mar 08, 2023	174.98	176.72	172.49	173.83	127,507	-1.17(-0.67%)
Mar 07, 2023	176.27	177.34	174.88	175.00	155,355	-0.83(-0.47%)
Mar 06, 2023	176.01	177.27	174.15	175.82	189,724	-0.81(-0.46%)
Mar 03, 2023	178.68	178.68	175.25	176.63	205,593	-1.10(-0.62%)
Mar 02, 2023	174.55	177.97	174.42	177.73	112,973	+2.75(+1.57%)
Mar 01, 2023	173.26	176.00	172.90	174.98	127,391	+1.21(+0.70%)
Feb 28, 2023	175.92	177.16	173.61	173.77	220,038	-1.88(-1.07%)
Feb 27, 2023	177.38	178.17	174.97	175.65	148,106	-0.84(-0.47%)
Feb 24, 2023	176.54	177.56	175.03	176.48	208,544	-0.98(-0.55%)
Feb 23, 2023	178.16	181.48	174.88	177.47	295,713	+0.18(+0.10%)
Feb 22, 2023	174.35	179.84	171.51	177.29	432,453	+6.22(+3.64%)
Feb 21, 2023	172.98	172.98	170.09	171.06	191,196	-2.27(-1.31%)
Feb 17, 2023	170.78	173.76	170.78	173.33	138,013	+2.56(+1.50%)
Feb 16, 2023	169.18	172.03	168.11	170.76	129,784	+0.23(+0.13%)
Feb 15, 2023	168.65	170.69	167.51	170.54	204,896	+1.23(+0.73%)
Feb 14, 2023	170.01	171.56	169.00	169.30	106,383	-1.08(-0.64%)
Feb 13, 2023	170.56	171.64	170.00	170.39	91,097	+0.42(+0.25%)
Feb 10, 2023	167.36	170.36	167.18	169.97	125,945	+2.61(+1.56%)
Feb 09, 2023	170.16	170.66	166.98	167.35	186,105	-2.00(-1.18%)
Feb 08, 2023	170.62	170.95	168.97	169.35	120,358	-2.63(-1.53%)
Feb 07, 2023	169.24	172.25	167.81	171.99	160,124	+2.73(+1.62%)
Feb 06, 2023	168.21	170.54	168.02	169.25	159,019	+0.62(+0.37%)
Feb 03, 2023	166.32	169.63	166.05	168.64	261,116	+2.13(+1.28%)
Feb 02, 2023	165.25	167.11	164.53	166.51	262,173	+1.26(+0.76%)
Feb 01, 2023	164.22	166.01	162.35	165.25	260,724	+0.42(+0.25%)
Jan 31, 2023	162.42	164.85	161.25	164.83	252,963	+3.51(+2.18%)
Jan 30, 2023	159.99	162.21	159.17	161.32	150,993	+1.94(+1.22%)
Jan 27, 2023	161.51	162.68	158.94	159.38	179,834	-1.89(-1.17%)
Jan 26, 2023	162.21	162.65	160.43	161.27	122,971	-0.28(-0.17%)
Jan 25, 2023	158.41	162.80	157.94	161.55	203,491	+2.49(+1.56%)
Jan 24, 2023	155.94	159.81	155.84	159.06	283,370	+1.92(+1.22%)
Jan 23, 2023	158.84	158.84	155.92	157.14	190,000	-1.11(-0.70%)
Jan 20, 2023	157.76	158.30	156.15	158.26	211,583	+1.59(+1.02%)
Jan 19, 2023	158.01	159.15	156.66	156.67	186,449	-1.92(-1.21%)
Jan 18, 2023	164.93	165.24	158.56	158.59	242,413	-6.19(-3.76%)
Jan 17, 2023	165.56	166.79	164.61	164.78	139,999	-0.13(-0.08%)
Jan 13, 2023	165.03	166.75	164.23	164.91	151,525	-1.90(-1.14%)
Jan 12, 2023	167.19	167.25	165.72	166.81	188,841	-0.39(-0.23%)
Jan 11, 2023	166.21	167.84	165.67	167.19	136,602	+1.55(+0.94%)
Jan 10, 2023	164.68	166.31	163.18	165.64	220,023	+1.59(+0.97%)
Jan 09, 2023	169.56	169.56	163.90	164.05	180,303	-4.91(-2.91%)
Jan 06, 2023	164.99	169.30	164.76	168.97	255,029	+5.58(+3.41%)
Jan 05, 2023	163.74	165.14	163.23	163.39	191,368	-0.71(-0.43%)
Jan 04, 2023	163.78	166.47	163.32	164.09	166,953	+0.02(+0.01%)

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.