Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	144.25	145.56	143.56	143.75	1,292,401	-1.28(-0.88%)
Dec 28, 2023	144.98	145.38	143.62	145.03	1,093,120	+1.80(+1.26%)
Dec 27, 2023	142.96	143.92	141.85	143.23	1,294,858	+0.70(+0.49%)
Dec 26, 2023	141.71	143.21	141.03	142.53	946,096	+0.57(+0.40%)
Dec 22, 2023	141.56	144.29	140.19	141.96	1,875,257	-1.01(-0.71%)
Dec 21, 2023	143.97	144.42	140.84	142.98	1,905,279	+1.82(+1.29%)
Dec 20, 2023	145.80	147.02	140.90	141.16	2,590,179	-5.32(-3.63%)
Dec 19, 2023	142.31	148.61	141.54	146.48	3,992,518	+6.03(+4.30%)
Dec 18, 2023	141.54	142.47	140.34	140.44	2,373,661	-0.75(-0.53%)
Dec 15, 2023	143.60	144.56	139.79	141.19	4,476,094	-2.38(-1.66%)
Dec 14, 2023	143.00	145.62	142.76	143.57	4,248,240	+2.98(+2.12%)
Dec 13, 2023	133.70	140.97	133.46	140.59	3,529,427	+6.33(+4.71%)
Dec 12, 2023	132.44	134.28	129.76	134.26	2,481,159	+1.76(+1.33%)
Dec 11, 2023	131.92	133.09	131.26	132.50	2,033,664	+1.05(+0.80%)
Dec 08, 2023	133.12	133.72	131.23	131.45	1,688,713	-2.07(-1.55%)
Dec 07, 2023	130.95	134.25	130.95	133.52	2,330,959	+2.44(+1.86%)
Dec 06, 2023	131.26	135.05	130.77	131.08	3,328,027	+1.17(+0.90%)
Dec 05, 2023	134.54	135.35	129.70	129.91	3,778,594	-6.66(-4.88%)
Dec 04, 2023	128.44	138.09	128.44	136.58	6,966,609	+6.89(+5.31%)
Dec 01, 2023	125.52	130.14	125.27	129.69	3,166,662	+4.18(+3.33%)
Nov 30, 2023	125.29	125.90	122.91	125.51	4,899,157	+2.05(+1.66%)
Nov 29, 2023	124.22	126.05	122.98	123.46	2,501,385	+0.23(+0.18%)
Nov 28, 2023	120.71	124.75	119.51	123.23	2,436,899	+3.23(+2.69%)
Nov 27, 2023	120.76	121.92	119.28	120.00	1,839,707	-1.15(-0.95%)
Nov 24, 2023	120.83	122.07	120.13	121.16	949,063	+1.25(+1.04%)
Nov 22, 2023	118.65	120.11	117.45	119.91	2,114,564	+2.42(+2.06%)
Nov 21, 2023	118.31	118.32	116.67	117.48	2,079,755	-2.25(-1.88%)
Nov 20, 2023	120.48	120.65	117.86	119.73	2,222,640	-1.33(-1.10%)
Nov 17, 2023	121.36	122.25	118.79	121.06	2,258,987	+1.16(+0.97%)
Nov 16, 2023	121.73	123.07	118.83	119.89	2,471,580	-3.37(-2.74%)
Nov 15, 2023	121.25	124.41	121.25	123.27	4,205,230	+3.18(+2.65%)
Nov 14, 2023	113.90	120.87	112.49	120.09	4,370,507	+8.89(+7.99%)
Nov 13, 2023	112.14	112.32	109.84	111.20	3,188,555	-1.00(-0.89%)
Nov 10, 2023	113.36	113.36	109.23	112.20	2,967,767	-0.56(-0.49%)
Nov 09, 2023	115.14	115.36	111.98	112.76	3,033,043	-1.25(-1.10%)
Nov 08, 2023	110.85	115.78	110.54	114.01	5,006,571	+1.05(+0.93%)
Nov 07, 2023	109.76	113.68	109.51	112.96	3,627,112	+2.80(+2.54%)
Nov 06, 2023	109.57	110.71	108.66	110.17	4,401,245	+1.67(+1.54%)
Nov 03, 2023	113.82	113.96	108.26	108.49	4,128,121	-3.34(-2.99%)
Nov 02, 2023	101.52	112.35	101.52	111.84	7,106,438	+9.65(+9.44%)
Nov 01, 2023	106.85	107.61	99.95	102.19	15,551,918	-23.82(-18.90%)
Oct 31, 2023	124.90	126.24	123.32	126.01	3,310,048	+0.88(+0.70%)
Oct 30, 2023	121.87	125.89	121.87	125.13	3,878,167	+3.36(+2.76%)
Oct 27, 2023	132.39	132.39	120.89	121.76	4,323,420	-9.48(-7.23%)
Oct 26, 2023	131.02	133.38	130.64	131.25	1,703,219	-0.31(-0.24%)
Oct 25, 2023	133.24	133.65	130.42	131.56	2,060,018	-3.39(-2.51%)
Oct 24, 2023	134.21	137.44	134.21	134.95	1,303,256	+1.03(+0.77%)
Oct 23, 2023	132.56	136.45	131.40	133.93	1,763,315	-0.32(-0.24%)
Oct 20, 2023	136.10	136.49	133.78	134.25	1,629,792	-1.48(-1.09%)
Oct 19, 2023	136.63	138.12	135.38	135.73	2,591,750	+0.18(+0.13%)
Oct 18, 2023	138.61	138.92	134.92	135.55	1,550,689	-3.95(-2.83%)
Oct 17, 2023	136.08	140.53	135.72	139.50	1,679,878	+2.41(+1.75%)
Oct 16, 2023	135.48	137.93	134.59	137.09	2,173,015	+2.47(+1.84%)
Oct 13, 2023	136.53	137.01	133.27	134.62	1,541,482	-1.90(-1.39%)
Oct 12, 2023	138.50	138.84	133.40	136.52	1,935,087	-0.79(-0.58%)
Oct 11, 2023	138.37	139.29	135.99	137.31	1,692,925	-0.23(-0.17%)
Oct 10, 2023	140.30	142.22	137.12	137.54	2,060,921	-1.21(-0.87%)
Oct 09, 2023	140.19	141.03	137.06	138.76	1,475,616	-3.28(-2.31%)
Oct 06, 2023	137.14	143.79	136.53	142.03	2,269,306	+3.78(+2.74%)
Oct 05, 2023	138.47	139.32	137.09	138.25	1,222,724	-0.97(-0.70%)
Oct 04, 2023	138.56	139.33	137.04	139.22	1,234,642	+1.29(+0.94%)
Oct 03, 2023	139.43	140.62	137.66	137.93	1,352,968	-2.29(-1.63%)
Oct 02, 2023	140.06	142.08	139.03	140.21	1,527,327	-1.12(-0.80%)
Sep 29, 2023	142.67	144.09	140.51	141.34	2,198,818	+2.54(+1.83%)
Sep 28, 2023	136.36	138.96	135.50	138.80	1,840,741	+1.87(+1.36%)
Sep 27, 2023	137.28	137.79	135.07	136.93	2,122,645	+0.41(+0.30%)
Sep 26, 2023	140.80	141.35	135.99	136.52	2,997,023	-5.74(-4.03%)
Sep 25, 2023	142.94	142.37	141.26	142.26	1,666,951	-2.08(-1.44%)
Sep 22, 2023	143.73	145.31	142.23	144.34	2,263,961	+1.49(+1.04%)
Sep 21, 2023	146.54	146.64	142.77	142.85	3,211,001	-4.63(-3.14%)
Sep 20, 2023	149.42	150.08	147.27	147.49	1,098,964	-1.14(-0.77%)
Sep 19, 2023	149.27	149.81	146.84	148.63	1,602,857	-2.14(-1.42%)
Sep 18, 2023	151.37	152.53	150.45	150.77	1,406,472	-1.47(-0.96%)
Sep 15, 2023	153.46	155.40	151.97	152.24	5,537,813	+1.43(+0.95%)
Sep 14, 2023	150.15	151.35	149.61	150.81	1,599,724	+1.81(+1.21%)
Sep 13, 2023	147.28	149.13	146.78	149.00	2,019,565	+1.07(+0.72%)
Sep 12, 2023	149.38	149.98	147.40	147.94	1,696,214	-1.96(-1.30%)
Sep 11, 2023	151.97	152.09	149.35	149.89	2,111,355	-0.68(-0.45%)
Sep 08, 2023	152.13	152.53	150.17	150.58	1,551,288	-1.37(-0.90%)
Sep 07, 2023	152.91	154.33	151.37	151.95	1,714,750	-1.15(-0.75%)
Sep 06, 2023	156.17	156.50	153.00	153.10	1,887,437	-4.39(-2.79%)
Sep 05, 2023	157.06	159.59	157.01	157.49	1,813,121	-0.62(-0.39%)
Sep 01, 2023	159.18	159.87	156.69	158.11	1,445,723	+1.14(+0.73%)
Aug 31, 2023	160.45	162.08	156.92	156.96	2,303,724	-2.97(-1.86%)
Aug 30, 2023	155.13	161.01	155.13	159.94	2,908,579	+4.85(+3.13%)
Aug 29, 2023	153.04	155.58	153.04	155.09	2,133,666	+2.81(+1.84%)
Aug 28, 2023	150.65	153.20	150.52	152.28	2,086,914	+3.11(+2.08%)
Aug 25, 2023	147.50	150.27	147.09	149.18	2,189,236	+2.41(+1.64%)
Aug 24, 2023	147.50	150.92	146.52	146.77	2,997,472	-2.08(-1.40%)
Aug 23, 2023	146.06	149.27	145.87	148.85	2,747,587	+3.19(+2.19%)
Aug 22, 2023	145.95	146.05	143.31	145.66	5,789,227	-1.28(-0.87%)
Aug 21, 2023	151.29	152.44	145.98	146.94	5,477,487	-5.64(-3.69%)
Aug 18, 2023	148.01	157.69	145.52	152.57	8,230,782	-5.23(-3.31%)
Aug 17, 2023	157.62	160.60	157.04	157.80	4,583,536	-0.07(-0.04%)
Aug 16, 2023	157.79	160.43	157.79	157.87	2,562,264	-1.35(-0.85%)
Aug 15, 2023	160.65	161.15	158.22	159.22	2,404,495	-3.55(-2.18%)
Aug 14, 2023	162.15	163.85	161.85	162.78	1,887,326	-0.45(-0.27%)
Aug 11, 2023	163.93	165.99	162.99	163.23	2,018,520	-2.25(-1.36%)
Aug 10, 2023	165.10	170.70	164.82	165.47	2,798,006	+3.65(+2.26%)
Aug 09, 2023	163.51	163.63	161.24	161.82	2,852,492	-1.90(-1.16%)
Aug 08, 2023	163.73	164.72	161.90	163.72	2,983,762	-1.96(-1.18%)
Aug 07, 2023	166.68	167.79	164.78	165.68	1,771,395	-0.50(-0.30%)
Aug 04, 2023	167.68	168.09	165.58	166.18	2,427,430	-1.15(-0.69%)
Aug 03, 2023	167.69	168.80	166.54	167.32	3,302,929	-0.64(-0.38%)
Aug 02, 2023	167.51	169.78	166.41	167.97	4,575,948	-2.46(-1.45%)
Aug 01, 2023	172.41	173.67	170.29	170.43	2,936,490	-4.84(-2.76%)
Jul 31, 2023	177.00	178.39	174.47	175.27	3,034,233	-0.43(-0.24%)
Jul 28, 2023	171.12	176.54	171.01	175.70	2,157,441	+6.81(+4.03%)
Jul 27, 2023	174.97	175.73	168.27	168.89	3,568,351	-4.50(-2.59%)
Jul 26, 2023	172.47	174.15	171.18	173.39	2,154,707	-0.30(-0.17%)
Jul 25, 2023	173.57	174.17	171.41	173.69	2,853,675	+1.30(+0.76%)
Jul 24, 2023	171.53	174.20	167.41	172.39	5,276,001	-2.55(-1.46%)
Jul 21, 2023	177.22	178.19	174.85	174.94	4,792,666	-2.53(-1.43%)
Jul 20, 2023	181.11	181.54	176.67	177.47	3,410,177	-8.48(-4.56%)
Jul 19, 2023	184.99	186.30	181.93	185.95	3,307,684	+2.72(+1.48%)
Jul 18, 2023	185.19	186.23	182.31	183.24	2,671,649	-4.35(-2.32%)
Jul 17, 2023	186.60	187.95	185.92	187.59	961,638	-0.95(-0.51%)
Jul 14, 2023	187.96	189.31	186.48	188.54	1,170,352	+0.36(+0.19%)
Jul 13, 2023	187.80	189.07	186.60	188.18	1,584,375	+2.17(+1.17%)
Jul 12, 2023	190.71	190.89	185.93	186.01	1,787,497	-1.82(-0.97%)
Jul 11, 2023	189.65	190.17	187.10	187.83	1,288,796	-0.29(-0.16%)
Jul 10, 2023	186.89	192.22	186.76	188.12	1,648,624	+0.72(+0.38%)
Jul 07, 2023	187.93	189.16	186.78	187.40	1,247,580	-1.52(-0.80%)
Jul 06, 2023	187.25	189.01	185.18	188.92	1,577,018	-1.58(-0.83%)
Jul 05, 2023	189.92	193.64	188.98	190.50	1,533,145	-2.30(-1.19%)
Jul 03, 2023	191.94	193.39	191.31	192.80	977,878	+1.58(+0.82%)
Jun 30, 2023	189.01	192.28	187.03	191.22	1,646,609	+3.75(+2.00%)
Jun 29, 2023	187.92	188.96	186.22	187.47	1,733,681	-1.30(-0.69%)
Jun 28, 2023	190.46	190.79	187.14	188.78	1,258,284	-2.53(-1.32%)
Jun 27, 2023	188.33	192.19	187.43	191.31	1,275,133	+2.33(+1.23%)
Jun 26, 2023	187.57	190.29	186.67	188.98	1,180,166	+2.08(+1.12%)
Jun 23, 2023	188.57	189.01	185.75	186.90	3,857,818	-3.51(-1.84%)
Jun 22, 2023	190.54	192.53	188.84	190.40	1,609,147	+0.77(+0.41%)
Jun 21, 2023	191.14	192.25	188.42	189.63	2,130,491	-2.73(-1.42%)
Jun 20, 2023	194.94	196.26	192.28	192.36	2,883,398	-6.23(-3.14%)
Jun 16, 2023	197.32	199.04	195.15	198.59	5,376,247	+4.42(+2.28%)
Jun 15, 2023	187.76	195.29	187.55	194.17	3,461,623	-5.78(-2.89%)
May 08, 2023	200.92	203.48	197.41	199.96	3,931,246	+2.40(+1.21%)
May 05, 2023	198.40	201.10	193.69	197.56	3,413,150	+2.47(+1.26%)
May 04, 2023	200.81	200.81	193.15	195.09	5,032,043	-1.65(-0.84%)
May 03, 2023	188.38	203.84	184.71	196.74	15,309,809	-41.27(-17.34%)
May 02, 2023	237.90	239.24	233.37	238.01	2,082,846	-1.60(-0.67%)
May 01, 2023	240.91	243.26	239.40	239.61	917,409	+0.15(+0.06%)
Apr 28, 2023	237.80	239.91	235.97	239.47	1,290,833	+1.02(+0.43%)
Apr 27, 2023	235.67	238.60	234.47	238.45	1,203,898	+4.69(+2.01%)
Apr 26, 2023	238.42	240.37	233.43	233.76	1,358,891	-6.03(-2.51%)
Apr 25, 2023	244.68	245.79	239.69	239.79	956,093	-6.36(-2.58%)
Apr 24, 2023	248.02	248.28	245.63	246.15	890,562	-2.55(-1.03%)
Apr 21, 2023	250.88	252.81	247.95	248.70	1,348,567	-2.18(-0.87%)
Apr 20, 2023	248.05	252.67	248.05	250.88	1,090,878	+1.80(+0.72%)
Apr 19, 2023	249.88	250.35	244.30	249.09	1,631,389	-0.44(-0.18%)
Apr 18, 2023	247.59	250.51	246.55	249.52	1,425,191	+3.72(+1.51%)
Apr 17, 2023	246.73	248.02	244.50	245.81	1,129,880	-0.74(-0.30%)
Apr 14, 2023	244.75	249.95	244.75	246.54	1,686,731	+2.44(+1.00%)
Apr 13, 2023	242.13	245.32	241.28	244.11	1,461,560	+4.32(+1.80%)
Apr 12, 2023	236.97	241.11	233.18	239.79	2,176,887	+5.14(+2.19%)
Apr 11, 2023	234.39	235.45	232.88	234.65	989,784	+1.16(+0.49%)
Apr 10, 2023	232.49	233.51	229.59	233.49	1,179,074	-0.68(-0.29%)
Apr 06, 2023	233.56	234.97	229.62	234.17	1,357,372	+1.78(+0.76%)
Apr 05, 2023	237.03	238.16	230.86	232.39	1,577,255	-4.98(-2.10%)
Apr 04, 2023	240.01	241.45	236.43	237.37	1,644,398	-2.16(-0.90%)
Apr 03, 2023	238.25	240.44	237.82	239.54	1,373,904	+0.32(+0.13%)
Mar 31, 2023	240.95	242.29	237.81	239.22	1,950,493	-0.25(-0.11%)
Mar 30, 2023	240.04	241.09	238.24	239.47	1,696,133	+2.03(+0.85%)
Mar 29, 2023	236.53	238.16	234.25	237.44	891,278	+4.08(+1.75%)
Mar 28, 2023	235.07	236.39	232.27	233.36	751,180	-1.40(-0.60%)
Mar 27, 2023	236.15	237.22	233.91	234.76	880,324	+0.17(+0.07%)
Mar 24, 2023	230.90	234.96	230.20	234.59	924,534	+2.88(+1.24%)
Mar 23, 2023	235.12	237.75	230.18	231.70	1,015,299	+1.38(+0.60%)
Mar 22, 2023	232.04	236.23	230.14	230.32	1,329,860	-1.17(-0.50%)
Mar 21, 2023	232.13	233.69	230.14	231.49	1,311,772	+1.63(+0.71%)
Mar 20, 2023	227.72	230.12	226.85	229.86	1,237,804	+2.19(+0.96%)
Mar 17, 2023	231.96	232.36	225.72	227.67	2,214,880	-2.59(-1.13%)
Mar 16, 2023	229.32	232.19	227.68	230.26	1,116,151	+0.42(+0.18%)
Mar 15, 2023	230.09	231.65	225.67	229.84	1,362,941	-3.51(-1.51%)
Mar 14, 2023	234.15	235.86	230.66	233.35	1,403,455	+5.30(+2.32%)
Mar 13, 2023	228.20	230.00	224.50	228.05	1,618,240	-1.20(-0.53%)
Mar 10, 2023	235.74	236.36	227.72	229.26	1,298,701	-7.07(-2.99%)
Mar 09, 2023	241.10	241.17	234.68	236.32	1,154,002	-4.85(-2.01%)
Mar 08, 2023	239.40	242.25	238.56	241.18	792,587	+2.93(+1.23%)
Mar 07, 2023	244.05	245.88	237.65	238.25	822,663	-6.05(-2.48%)
Mar 06, 2023	244.83	246.91	243.24	244.29	894,076	-1.49(-0.61%)
Mar 03, 2023	243.59	246.71	241.60	245.79	1,087,892	+4.26(+1.76%)
Mar 02, 2023	236.33	242.32	236.04	241.53	935,126	+2.92(+1.22%)
Mar 01, 2023	239.01	242.75	237.38	238.60	2,073,203	+2.70(+1.14%)
Feb 28, 2023	234.39	237.62	232.15	235.91	1,283,644	+0.88(+0.38%)
Feb 27, 2023	237.18	238.57	234.96	235.02	1,176,587	+0.08(+0.03%)
Feb 24, 2023	237.15	238.65	233.95	234.95	1,170,007	-6.72(-2.78%)
Feb 23, 2023	243.01	244.84	240.48	241.66	890,957	+0.40(+0.16%)
Feb 22, 2023	241.33	245.36	240.06	241.27	880,752	-0.72(-0.30%)
Feb 21, 2023	239.57	244.34	239.57	241.98	1,340,377	-2.80(-1.14%)
Feb 17, 2023	240.06	245.89	239.58	244.78	1,240,199	+3.24(+1.34%)
Feb 16, 2023	241.73	244.55	240.66	241.54	1,229,494	-4.96(-2.01%)
Feb 15, 2023	244.10	247.23	243.26	246.49	1,214,660	-0.84(-0.34%)
Feb 14, 2023	246.22	253.85	245.67	247.34	1,655,398	+0.22(+0.09%)
Feb 13, 2023	245.25	248.26	243.47	247.11	1,985,934	+4.89(+2.02%)
Feb 10, 2023	240.22	244.07	238.64	242.22	3,204,570	-2.20(-0.90%)
Feb 09, 2023	253.87	253.87	244.40	244.42	2,032,246	-6.47(-2.58%)
Feb 08, 2023	249.74	251.54	247.44	250.89	1,451,387	-1.76(-0.70%)
Feb 07, 2023	250.36	253.24	247.75	252.65	2,767,825	-0.16(-0.06%)
Feb 06, 2023	258.09	259.33	251.88	252.81	1,888,087	-8.10(-3.11%)
Feb 03, 2023	259.46	261.93	257.02	260.91	1,976,778	+1.09(+0.42%)
Feb 02, 2023	264.96	274.54	257.18	259.81	3,809,540	-11.99(-4.41%)
Feb 01, 2023	266.39	272.80	264.26	271.81	1,783,645	+3.60(+1.34%)
Jan 31, 2023	263.26	268.27	260.67	268.20	1,383,217	+5.68(+2.16%)
Jan 30, 2023	260.48	263.15	259.59	262.52	1,183,160	+0.41(+0.16%)
Jan 27, 2023	266.68	266.93	261.46	262.12	1,864,905	-2.35(-0.89%)
Jan 26, 2023	267.32	267.98	261.69	264.47	2,015,193	-0.70(-0.26%)
Jan 25, 2023	264.82	266.79	261.12	265.17	1,342,586	-3.12(-1.16%)
Jan 24, 2023	264.35	268.79	262.37	268.28	1,580,710	+2.58(+0.97%)
Jan 23, 2023	261.35	265.79	260.08	265.70	1,606,814	+6.71(+2.59%)
Jan 20, 2023	251.67	259.25	251.67	258.99	1,293,117	+7.79(+3.10%)
Jan 19, 2023	251.91	253.45	250.70	251.20	1,343,340	-3.62(-1.42%)
Jan 18, 2023	259.12	260.15	254.65	254.82	1,460,146	-3.67(-1.42%)
Jan 17, 2023	257.48	260.81	255.99	258.49	1,435,059	-0.17(-0.07%)
Jan 13, 2023	253.43	259.21	253.43	258.66	944,415	+4.81(+1.90%)
Jan 12, 2023	256.12	257.16	251.23	253.85	1,300,785	-1.32(-0.52%)
Jan 11, 2023	255.24	256.51	252.81	255.17	1,128,556	+1.12(+0.44%)
Jan 10, 2023	252.98	256.38	251.81	254.04	1,307,886	+0.79(+0.31%)
Jan 09, 2023	253.21	258.60	247.99	253.25	2,092,495	-2.11(-0.83%)
Jan 06, 2023	253.81	258.79	252.38	255.36	1,765,035	+2.56(+1.01%)
Jan 05, 2023	251.85	253.69	248.75	252.81	1,468,537	-0.72(-0.28%)
Jan 04, 2023	250.52	254.53	248.63	253.52	1,604,512	+7.74(+3.15%)

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.