Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				116.10	0	+0.15(+0.13%)
Dec 28, 2023	116.34	116.34	115.65	115.95	35,400	-0.41(-0.35%)
Dec 27, 2023	114.50	117.00	114.37	116.36	67,051	+0.73(+0.63%)
Dec 22, 2023				115.63	0	+0.65(+0.57%)
Dec 21, 2023	114.31	115.53	114.24	114.98	58,860	+0.45(+0.39%)
Dec 20, 2023	115.26	116.70	114.53	114.53	80,585	-1.14(-0.99%)
Dec 19, 2023	114.09	116.13	114.09	115.67	60,776	+1.34(+1.17%)
Dec 18, 2023	113.28	114.56	112.50	114.33	55,327	+0.78(+0.69%)
Dec 15, 2023	113.75	113.81	112.52	113.55	300,562	-0.40(-0.35%)
Dec 14, 2023	114.42	114.80	113.60	113.95	101,165	+0.11(+0.10%)
Dec 13, 2023	113.95	113.95	112.44	113.84	126,451	+0.59(+0.52%)
Dec 12, 2023	113.33	113.72	112.50	113.25	110,316	-0.08(-0.07%)
Dec 11, 2023	113.84	115.00	112.24	113.33	96,495	-0.27(-0.24%)
Dec 08, 2023	115.09	115.71	113.59	113.60	111,557	-1.90(-1.65%)
Dec 07, 2023	113.57	115.53	112.35	115.50	167,186	+2.17(+1.91%)
Dec 06, 2023	111.32	113.40	111.23	113.33	129,550	+1.97(+1.77%)
Dec 05, 2023	111.46	112.03	111.01	111.36	140,076	-0.12(-0.11%)
Dec 04, 2023	111.19	113.51	111.19	111.48	106,907	-1.57(-1.39%)
Dec 01, 2023	109.84	113.11	109.84	113.05	152,841	+3.55(+3.24%)
Nov 30, 2023	110.77	111.54	109.50	109.50	931,770	-1.05(-0.95%)
Nov 29, 2023	112.22	112.22	109.80	110.55	115,072	-1.05(-0.94%)
Nov 28, 2023	112.86	113.23	111.50	111.60	136,732	-1.84(-1.62%)
Nov 27, 2023	112.85	113.98	111.30	113.44	44,038	+0.51(+0.45%)
Nov 24, 2023	115.78	115.78	112.85	112.93	26,148	-0.28(-0.25%)
Nov 23, 2023	112.84	113.42	112.80	113.21	23,443	+0.37(+0.33%)
Nov 22, 2023	113.07	113.76	112.41	112.84	47,588	+0.01(+0.01%)
Nov 21, 2023	113.76	115.75	111.99	112.83	101,219	-0.68(-0.60%)
Nov 20, 2023	113.73	113.79	112.02	113.51	59,240	-0.22(-0.19%)
Nov 17, 2023	114.68	114.68	112.99	113.73	63,291	-0.71(-0.62%)
Nov 16, 2023	115.96	115.96	114.25	114.44	83,657	-0.71(-0.62%)
Nov 15, 2023	114.77	115.92	114.65	115.15	73,933	+0.38(+0.33%)
Nov 14, 2023	113.87	116.89	112.05	114.77	104,646	+0.98(+0.86%)
Nov 13, 2023	112.92	114.70	111.92	113.79	70,454	+0.80(+0.71%)
Nov 10, 2023	110.36	113.52	110.35	112.99	85,155	+2.63(+2.38%)
Nov 09, 2023	110.01	111.26	109.69	110.36	73,682	+0.88(+0.80%)
Nov 08, 2023	108.04	110.02	108.04	109.48	89,471	+1.11(+1.02%)
Nov 07, 2023	108.48	108.58	107.82	108.37	111,595	-0.12(-0.11%)
Nov 06, 2023	109.70	109.78	108.16	108.49	81,703	-1.56(-1.42%)
Nov 03, 2023	109.40	110.29	109.03	110.05	63,204	+1.37(+1.26%)
Nov 02, 2023	108.73	111.75	108.57	108.68	118,283	+0.65(+0.60%)
Nov 01, 2023	105.97	108.19	105.00	108.03	108,283	+3.63(+3.48%)
Oct 31, 2023	104.00	105.40	100.81	104.40	274,243	-1.01(-0.96%)
Oct 30, 2023	103.73	105.98	103.73	105.41	80,372	+2.70(+2.63%)
Oct 27, 2023	102.78	103.70	102.71	102.71	43,597	-0.77(-0.74%)
Oct 26, 2023	103.75	104.70	103.48	103.48	63,484	-0.27(-0.26%)
Oct 25, 2023	102.85	105.16	102.85	103.75	43,228	-0.76(-0.73%)
Oct 24, 2023	103.79	104.89	102.90	104.51	57,263	+0.52(+0.50%)
Oct 23, 2023	103.85	104.80	103.19	103.99	86,103	-0.51(-0.49%)
Oct 20, 2023	106.39	106.44	103.11	104.50	85,399	-1.90(-1.79%)
Oct 19, 2023	106.98	107.40	105.91	106.40	46,900	-0.59(-0.55%)
Oct 18, 2023	108.79	109.16	106.92	106.99	65,004	-2.59(-2.36%)
Oct 17, 2023	110.17	110.17	108.74	109.58	43,357	-0.27(-0.25%)
Oct 16, 2023	111.25	111.25	109.50	109.85	80,484	-0.15(-0.14%)
Oct 13, 2023	111.68	111.71	109.90	110.00	64,294	-0.56(-0.51%)
Oct 12, 2023	112.74	112.75	109.38	110.56	78,448	-1.46(-1.30%)
Oct 11, 2023	109.78	112.84	109.78	112.02	89,122	+1.92(+1.74%)
Oct 10, 2023	112.33	112.33	109.97	110.10	76,095	-0.39(-0.35%)
Oct 06, 2023				110.49	0	+0.64(+0.58%)
Oct 05, 2023	109.08	112.62	109.08	109.85	121,946	-1.46(-1.31%)
Oct 04, 2023	109.46	111.69	109.27	111.31	106,490	+1.81(+1.65%)
Oct 03, 2023	109.42	109.64	108.22	109.50	95,446	-0.59(-0.54%)
Oct 02, 2023	110.17	110.97	109.44	110.09	77,969	-0.53(-0.48%)
Sep 29, 2023	110.87	111.46	109.89	110.62	107,774	-0.20(-0.18%)
Sep 28, 2023	108.20	111.29	107.70	110.82	123,076	+2.39(+2.20%)
Sep 27, 2023	108.42	109.38	108.39	108.43	86,303	-0.60(-0.55%)
Sep 26, 2023	110.76	111.49	108.07	109.03	164,592	-2.31(-2.07%)
Sep 25, 2023	111.11	111.55	111.15	111.34	40,047	+0.20(+0.18%)
Sep 22, 2023	111.07	111.90	111.00	111.14	52,562	+0.10(+0.09%)
Sep 21, 2023	111.34	111.57	110.45	111.04	87,577	-0.51(-0.46%)
Sep 20, 2023	112.29	113.23	111.52	111.55	58,416	-0.83(-0.74%)
Sep 19, 2023	113.01	113.85	112.07	112.38	67,315	-1.05(-0.93%)
Sep 18, 2023	111.31	113.86	111.31	113.43	72,475	+1.02(+0.91%)
Sep 15, 2023	113.42	114.83	111.93	112.41	244,708	-0.93(-0.82%)
Sep 14, 2023	111.20	113.37	111.20	113.34	78,502	+2.16(+1.94%)
Sep 13, 2023	109.99	111.75	109.90	111.18	172,511	+1.23(+1.12%)
Sep 12, 2023	110.27	110.27	109.40	109.95	49,371	-0.35(-0.32%)
Sep 11, 2023	110.62	111.56	108.98	110.30	54,961	-0.24(-0.22%)
Sep 08, 2023	110.95	111.07	109.98	110.54	86,926	-0.54(-0.49%)
Sep 07, 2023	111.43	111.97	110.75	111.08	45,715	-1.00(-0.89%)
Sep 06, 2023	111.57	113.27	111.57	112.08	59,340	-0.45(-0.40%)
Sep 05, 2023	113.04	113.04	110.75	112.53	55,409	-0.10(-0.09%)
Sep 01, 2023				112.63	0	+1.79(+1.61%)
Aug 31, 2023	110.58	111.90	110.40	110.84	182,088	+0.02(+0.02%)
Aug 30, 2023	111.07	112.08	110.72	110.82	107,704	-0.68(-0.61%)
Aug 29, 2023	109.59	111.82	108.96	111.50	75,217	+1.51(+1.37%)
Aug 28, 2023	110.66	111.00	109.53	109.99	32,664	-0.37(-0.34%)
Aug 25, 2023	110.22	110.85	109.91	110.36	58,071	+0.15(+0.14%)
Aug 24, 2023	110.11	110.92	109.85	110.21	88,847	-0.37(-0.33%)
Aug 23, 2023	109.06	110.79	109.06	110.58	42,946	+1.05(+0.96%)
Aug 22, 2023	109.03	109.68	108.51	109.53	58,527	+0.41(+0.38%)
Aug 21, 2023	110.17	110.18	108.91	109.12	73,091	-1.05(-0.95%)
Aug 18, 2023	109.91	110.38	109.39	110.17	131,571	+0.02(+0.02%)
Aug 17, 2023	112.22	113.07	109.51	110.15	98,707	-2.10(-1.87%)
Aug 16, 2023	113.24	114.60	111.62	112.25	73,935	-1.12(-0.99%)
Aug 15, 2023	114.51	114.98	113.14	113.37	63,707	-2.13(-1.84%)
Aug 14, 2023	115.24	115.89	114.88	115.50	62,377	-0.37(-0.32%)
Aug 11, 2023	114.84	116.50	114.39	115.87	89,155	+0.56(+0.49%)
Aug 10, 2023	115.33	117.13	114.75	115.31	152,857	+0.31(+0.27%)
Aug 09, 2023	113.12	115.30	112.74	115.00	176,414	+1.69(+1.49%)
Aug 08, 2023	112.65	114.04	112.55	113.31	127,370	+0.31(+0.27%)
Aug 04, 2023				113.00	0	+0.23(+0.20%)
Aug 03, 2023	112.64	113.83	112.28	112.77	64,122	+0.11(+0.10%)
Aug 02, 2023	113.67	113.96	112.20	112.66	65,486	-1.23(-1.08%)
Aug 01, 2023	112.16	114.56	112.16	113.89	110,456	+1.54(+1.37%)
Jul 31, 2023	112.09	112.64	110.00	112.35	184,707	+0.10(+0.09%)
Jul 28, 2023	107.94	113.52	107.94	112.25	165,227	+5.05(+4.71%)
Jul 27, 2023	108.64	108.64	105.94	107.20	745,833	-0.60(-0.56%)
Jul 26, 2023	108.20	108.45	107.29	107.80	165,617	-0.40(-0.37%)
Jul 25, 2023	108.41	109.10	108.00	108.20	133,013	-0.44(-0.41%)
Jul 24, 2023	108.99	109.47	108.44	108.64	97,256	-0.55(-0.50%)
Jul 21, 2023	108.65	109.47	108.56	109.19	101,798	+0.63(+0.58%)
Jul 20, 2023	109.36	109.37	108.21	108.56	92,583	-0.48(-0.44%)
Jul 19, 2023	109.29	110.00	108.41	109.04	96,140	-0.12(-0.11%)
Jul 18, 2023	109.20	109.65	108.50	109.16	176,505	-0.11(-0.10%)
Jul 17, 2023	108.36	109.47	108.28	109.27	76,786	+0.92(+0.85%)
Jul 14, 2023	107.88	108.35	107.45	108.35	93,404	+0.50(+0.46%)
Jul 13, 2023	108.52	108.77	107.66	107.85	81,806	-0.90(-0.83%)
Jul 12, 2023	108.00	109.94	107.25	108.75	94,135	+1.38(+1.29%)
Jul 11, 2023	107.62	107.85	106.12	107.37	83,360	-0.03(-0.03%)
Jul 10, 2023	109.03	109.21	107.33	107.40	315,774	-1.25(-1.15%)
Jul 07, 2023	109.46	110.25	108.64	108.65	56,859	-1.02(-0.93%)
Jul 06, 2023	107.49	109.80	106.88	109.67	161,534	+1.69(+1.57%)
Jul 05, 2023	108.43	109.00	106.89	107.98	102,033	-0.56(-0.52%)
Jul 04, 2023	108.55	109.31	106.92	108.54	50,059	-0.29(-0.27%)
Jun 30, 2023				108.83	0	+2.34(+2.20%)
Jun 29, 2023	106.28	107.33	105.39	106.49	57,321	+0.00(+0.00%)
Jun 28, 2023	105.32	106.98	105.32	106.49	97,587	+0.76(+0.72%)
Jun 27, 2023	102.97	105.83	101.75	105.73	155,894	+2.74(+2.66%)
Jun 26, 2023	104.02	104.02	102.86	102.99	72,909	-1.31(-1.26%)
Jun 23, 2023	104.88	105.39	103.57	104.30	75,742	-1.31(-1.24%)
Jun 22, 2023	105.38	106.15	104.96	105.61	65,653	+0.05(+0.05%)
Jun 21, 2023	104.80	105.67	104.54	105.56	104,463	+0.62(+0.59%)
Jun 20, 2023	106.59	107.46	104.85	104.94	136,944	-2.54(-2.36%)
Jun 19, 2023	107.00	108.08	106.70	107.48	267,182	+0.48(+0.45%)
Jun 16, 2023	109.78	109.91	106.80	107.00	313,221	-1.70(-1.56%)
Jun 15, 2023	107.23	108.94	105.85	108.70	190,394	+4.50(+4.32%)
May 08, 2023	103.85	104.72	103.85	104.20	152,959	-0.63(-0.60%)
May 05, 2023	106.28	107.25	103.93	104.83	94,926	-0.51(-0.48%)
May 04, 2023	108.43	108.43	105.34	105.34	82,830	-3.08(-2.84%)
May 03, 2023	109.06	110.04	108.16	108.42	75,117	-0.60(-0.55%)
May 02, 2023	108.25	110.22	108.19	109.02	118,869	+0.63(+0.58%)
May 01, 2023	110.00	110.94	108.21	108.39	85,596	-1.09(-1.00%)
Apr 28, 2023	110.77	111.07	107.94	109.48	201,269	+0.70(+0.64%)
Apr 27, 2023	106.63	109.19	106.63	108.78	88,600	-0.03(-0.03%)
Apr 26, 2023	107.48	109.69	107.33	108.81	134,990	+0.14(+0.13%)
Apr 25, 2023	108.64	109.34	108.49	108.67	78,766	-0.43(-0.39%)
Apr 24, 2023	107.82	109.65	107.82	109.10	44,822	+0.94(+0.87%)
Apr 21, 2023	108.34	109.62	108.08	108.16	82,681	+0.06(+0.06%)
Apr 20, 2023	107.65	109.25	107.38	108.10	137,446	+0.09(+0.08%)
Apr 19, 2023	105.74	108.42	105.74	108.01	159,021	+1.34(+1.26%)
Apr 18, 2023	107.35	107.52	105.87	106.67	108,707	-0.95(-0.88%)
Apr 17, 2023	106.93	107.86	106.67	107.62	87,499	+1.25(+1.18%)
Apr 14, 2023	106.67	106.95	105.82	106.37	119,087	-0.08(-0.08%)
Apr 13, 2023	107.36	107.36	106.39	106.45	127,172	-0.03(-0.03%)
Apr 12, 2023	106.55	108.13	106.39	106.48	98,970	-0.01(-0.01%)
Apr 11, 2023	106.03	106.71	105.68	106.49	59,330	+0.81(+0.77%)
Apr 10, 2023	104.74	106.48	104.74	105.68	57,810	+1.05(+1.00%)
Apr 06, 2023				104.63	0	-0.82(-0.78%)
Apr 05, 2023	109.63	109.63	105.17	105.45	176,168	-4.55(-4.14%)
Apr 04, 2023	109.74	110.58	109.51	110.00	154,385	+0.76(+0.70%)
Apr 03, 2023	110.35	111.05	108.42	109.24	77,881	-1.69(-1.52%)
Mar 31, 2023	109.55	111.23	109.55	110.93	143,946	+2.21(+2.03%)
Mar 30, 2023	108.22	108.87	107.70	108.72	60,576	+1.05(+0.98%)
Mar 29, 2023	107.90	107.90	106.44	107.67	92,359	+0.27(+0.25%)
Mar 28, 2023	106.66	107.88	105.88	107.40	67,406	+0.52(+0.49%)
Mar 27, 2023	107.09	107.49	106.53	106.88	76,598	+0.26(+0.24%)
Mar 24, 2023	106.47	106.71	105.57	106.62	73,151	-0.41(-0.38%)
Mar 23, 2023	107.80	108.50	106.19	107.03	122,421	-0.77(-0.71%)
Mar 22, 2023	108.09	109.19	107.49	107.80	111,233	-0.19(-0.18%)
Mar 21, 2023	108.09	109.23	107.57	107.99	80,545	+0.35(+0.33%)
Mar 20, 2023	107.77	109.36	106.21	107.64	141,645	-0.13(-0.12%)
Mar 17, 2023	107.83	108.36	106.94	107.77	177,708	-1.09(-1.00%)
Mar 16, 2023	105.99	108.92	105.21	108.86	131,894	+2.29(+2.15%)
Mar 15, 2023	108.47	108.49	106.31	106.57	182,905	-2.89(-2.64%)
Mar 14, 2023	108.79	110.07	108.51	109.46	105,162	+1.01(+0.93%)
Mar 13, 2023	108.83	109.00	107.07	108.45	140,628	-0.50(-0.46%)
Mar 10, 2023	110.57	110.57	108.57	108.95	120,957	-2.10(-1.89%)
Mar 09, 2023	113.21	113.21	110.86	111.05	104,279	-1.60(-1.42%)
Mar 08, 2023	112.65	113.62	112.26	112.65	94,883	-0.14(-0.12%)
Mar 07, 2023	113.01	113.03	111.81	112.79	101,128	-0.10(-0.09%)
Mar 06, 2023	112.92	113.87	112.71	112.89	131,766	-0.32(-0.28%)
Mar 03, 2023	114.51	114.51	111.85	113.21	133,375	-0.55(-0.48%)
Mar 02, 2023	112.54	114.18	112.54	113.76	130,571	+0.36(+0.32%)
Mar 01, 2023	112.49	114.39	112.49	113.40	169,026	+0.86(+0.76%)
Feb 28, 2023	113.00	114.82	112.45	112.54	236,951	-0.79(-0.70%)
Feb 27, 2023	113.55	114.70	113.13	113.33	84,501	-0.05(-0.04%)
Feb 24, 2023	112.42	113.80	111.96	113.38	88,047	+0.29(+0.26%)
Feb 23, 2023	112.59	114.10	112.44	113.09	138,787	+0.25(+0.22%)
Feb 22, 2023	111.00	113.06	110.98	112.84	153,985	+1.78(+1.60%)
Feb 21, 2023	111.84	112.42	110.86	111.06	122,794	-1.44(-1.28%)
Feb 17, 2023				112.50	0	+0.99(+0.89%)
Feb 16, 2023	113.60	113.60	111.22	111.51	168,225	-2.16(-1.90%)
Feb 15, 2023	110.00	114.23	109.71	113.67	306,480	+6.27(+5.84%)
Feb 14, 2023	106.74	108.27	106.72	107.40	131,150	-1.00(-0.92%)
Feb 13, 2023	106.58	108.91	106.58	108.40	103,554	+0.69(+0.64%)
Feb 10, 2023	105.70	107.99	105.43	107.71	104,286	+2.16(+2.05%)
Feb 09, 2023	106.39	106.50	105.08	105.55	114,423	-0.18(-0.17%)
Feb 08, 2023	105.65	106.83	105.54	105.73	82,696	+0.15(+0.14%)
Feb 07, 2023	106.37	107.09	104.98	105.58	73,049	-0.70(-0.66%)
Feb 06, 2023	106.17	106.77	105.45	106.28	69,895	+0.07(+0.07%)
Feb 03, 2023	107.00	107.00	105.72	106.21	123,769	-0.81(-0.76%)
Feb 02, 2023	105.69	107.80	105.69	107.02	115,438	+0.55(+0.52%)
Feb 01, 2023	106.51	108.80	105.29	106.47	218,459	+0.18(+0.17%)
Jan 31, 2023	106.49	107.53	105.68	106.29	180,476	+0.29(+0.27%)
Jan 30, 2023	106.46	107.41	105.94	106.00	114,226	-0.93(-0.87%)
Jan 27, 2023	105.90	107.12	105.85	106.93	70,015	+0.78(+0.73%)
Jan 26, 2023	105.87	106.47	105.00	106.15	60,726	+0.45(+0.43%)
Jan 25, 2023	105.61	107.00	104.60	105.70	117,054	-0.32(-0.30%)
Jan 24, 2023	103.79	106.92	103.70	106.02	132,973	+2.16(+2.08%)
Jan 23, 2023	103.56	104.96	103.42	103.86	53,455	+0.78(+0.76%)
Jan 20, 2023	102.13	103.62	101.00	103.08	83,862	+1.45(+1.43%)
Jan 19, 2023	103.90	104.11	100.86	101.63	138,758	-2.55(-2.45%)
Jan 18, 2023	106.74	107.04	104.01	104.18	150,105	-1.82(-1.72%)
Jan 17, 2023	106.05	107.57	104.60	106.00	99,279	-0.30(-0.28%)
Jan 16, 2023	107.00	107.00	106.14	106.30	34,469	-0.58(-0.54%)
Jan 13, 2023	105.87	107.50	105.29	106.88	122,013	+0.34(+0.32%)
Jan 12, 2023	104.93	106.68	104.93	106.54	153,392	+1.61(+1.53%)
Jan 11, 2023	103.72	105.19	103.11	104.93	183,429	+2.98(+2.92%)
Jan 10, 2023	101.42	102.22	100.30	101.95	134,852	+0.58(+0.57%)
Jan 09, 2023	102.42	103.33	101.14	101.37	78,197	-0.77(-0.75%)
Jan 06, 2023	101.02	102.80	98.94	102.14	79,945	+1.39(+1.38%)
Jan 05, 2023	98.66	101.28	98.53	100.75	118,029	+2.15(+2.18%)
Jan 04, 2023	97.98	99.61	97.68	98.60	74,814	+0.89(+0.91%)

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.