Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	86.39	86.49	86.00	86.18	255,145	-0.16(-0.19%)
Mar 27, 2024	86.79	86.84	85.69	86.34	134,246	+0.07(+0.08%)
Mar 26, 2024	87.05	87.19	86.22	86.27	132,587	-0.33(-0.38%)
Mar 25, 2024	86.31	87.00	86.00	86.60	248,462	-0.42(-0.48%)
Mar 22, 2024	86.80	87.28	86.60	87.02	158,411	+0.30(+0.35%)
Mar 21, 2024	87.66	87.66	86.67	86.72	197,500	+0.24(+0.28%)
Mar 20, 2024	85.57	86.53	85.17	86.48	111,915	+1.17(+1.37%)
Mar 19, 2024	84.59	85.34	83.89	85.31	159,603	+0.16(+0.19%)
Mar 18, 2024	85.56	85.92	84.95	85.15	206,796	+0.92(+1.09%)
Mar 15, 2024	84.60	84.98	84.14	84.23	174,333	-1.24(-1.45%)
Mar 14, 2024	86.28	86.39	84.92	85.47	136,248	-0.51(-0.59%)
Mar 13, 2024	86.59	86.59	85.60	85.98	125,099	-0.80(-0.92%)
Mar 12, 2024	85.61	86.82	84.92	86.78	318,139	+1.91(+2.25%)
Mar 11, 2024	85.04	85.36	84.22	84.87	217,572	-0.64(-0.75%)
Mar 08, 2024	87.59	88.41	85.34	85.51	217,781	-1.71(-1.96%)
Mar 07, 2024	86.39	87.33	85.83	87.22	152,223	-425.28(-82.98%)
Mar 06, 2024	514.42	515.70	509.53	512.50	33,323	+6.29(+1.24%)
Mar 05, 2024	512.85	512.85	502.67	506.22	39,152	-10.43(-2.02%)
Mar 04, 2024	517.76	520.67	515.42	516.64	56,414	+0.65(+0.13%)
Mar 01, 2024	507.94	516.46	507.94	515.99	112,049	+10.79(+2.13%)
Feb 29, 2024	502.81	506.19	499.91	505.21	45,224	+6.32(+1.27%)
Feb 28, 2024	499.40	500.63	497.44	498.89	24,527	-3.45(-0.69%)
Feb 27, 2024	503.13	503.13	499.87	502.34	22,735	+0.93(+0.19%)
Feb 26, 2024	503.45	504.10	501.09	501.41	35,433	+0.53(+0.11%)
Feb 23, 2024	505.08	507.48	499.58	500.88	18,877	-1.11(-0.22%)
Feb 22, 2024	497.24	503.04	496.24	501.99	49,675	+20.80(+4.32%)
Feb 21, 2024	480.44	481.33	476.62	481.19	52,369	-5.12(-1.05%)
Feb 20, 2024	489.29	489.29	481.63	486.31	103,725	-6.98(-1.41%)
Feb 16, 2024	500.79	500.79	493.05	493.28	20,291	-6.01(-1.20%)
Feb 15, 2024	500.48	500.92	496.34	499.29	22,816	-0.33(-0.07%)
Feb 14, 2024	496.53	499.74	494.20	499.62	27,879	+8.70(+1.77%)
Feb 13, 2024	487.40	494.69	485.91	490.92	30,003	-9.05(-1.81%)
Feb 12, 2024	503.17	506.10	498.84	499.97	23,755	-2.53(-0.50%)
Feb 09, 2024	498.39	503.26	497.31	502.50	32,024	+7.45(+1.50%)
Feb 08, 2024	493.17	496.34	492.61	495.05	21,609	+2.71(+0.55%)
Feb 07, 2024	488.07	492.55	486.56	492.34	30,122	+7.56(+1.56%)
Feb 06, 2024	489.44	489.65	481.14	484.79	25,328	-2.60(-0.53%)
Feb 05, 2024	488.52	488.73	483.02	487.39	35,512	+0.69(+0.14%)
Feb 02, 2024	478.03	488.02	477.59	486.70	33,000	+13.32(+2.81%)
Feb 01, 2024	470.04	474.26	469.54	473.37	35,079	+5.44(+1.16%)
Jan 31, 2024	472.34	474.86	467.67	467.93	28,928	-11.90(-2.48%)
Jan 30, 2024	483.31	483.59	478.94	479.84	26,317	-3.56(-0.74%)
Jan 29, 2024	477.95	483.40	477.50	483.40	27,325	+6.37(+1.33%)
Jan 26, 2024	478.44	479.97	476.66	477.03	18,373	-4.34(-0.90%)
Jan 25, 2024	483.95	485.06	479.15	481.37	49,079	+2.68(+0.56%)
Jan 24, 2024	479.35	484.10	478.20	478.69	48,165	+4.73(+1.00%)
Jan 23, 2024	473.05	474.05	469.59	473.96	50,386	+2.28(+0.48%)
Jan 22, 2024	472.72	476.16	471.25	471.68	25,183	+2.19(+0.47%)
Jan 19, 2024	462.55	469.49	460.96	469.49	34,684	+11.54(+2.52%)
Jan 18, 2024	454.97	458.47	453.76	457.96	25,438	+7.98(+1.77%)
Jan 17, 2024	450.02	450.02	445.43	449.98	19,926	-2.51(-0.55%)
Jan 16, 2024	450.35	454.61	449.45	452.49	38,140	+0.90(+0.20%)
Jan 12, 2024	451.88	453.29	450.51	451.59	20,004	+0.86(+0.19%)
Jan 11, 2024	451.10	452.30	444.50	450.73	20,774	+2.53(+0.56%)
Jan 10, 2024	444.38	449.31	443.73	448.20	32,525	+4.45(+1.00%)
Jan 09, 2024	439.03	445.54	438.90	443.75	18,985	+1.54(+0.35%)
Jan 08, 2024	431.90	442.51	431.90	442.22	34,061	+11.97(+2.78%)
Jan 05, 2024	429.86	433.31	428.76	430.25	16,165	+1.01(+0.24%)
Jan 04, 2024	428.74	432.32	428.74	429.24	18,349	-1.73(-0.40%)
Jan 03, 2024	431.52	434.07	430.80	430.98	17,226	-5.18(-1.19%)
Jan 02, 2024	442.96	442.96	434.00	436.16	251,891	-11.82(-2.64%)
Dec 29, 2023	450.01	450.89	446.26	447.98	16,588	-2.54(-0.56%)
Dec 28, 2023	450.83	451.73	450.15	450.52	11,763	+0.24(+0.05%)
Dec 27, 2023	451.08	451.53	448.70	450.28	17,850	+0.05(+0.01%)
Dec 26, 2023	447.92	451.00	447.92	450.23	15,195	+2.87(+0.64%)
Dec 22, 2023	447.41	448.69	445.47	447.36	10,560	+0.91(+0.20%)
Dec 21, 2023	445.38	446.62	443.04	446.45	20,580	+6.41(+1.46%)
Dec 20, 2023	446.71	448.64	440.03	440.05	32,182	-6.43(-1.44%)
Dec 19, 2023	444.97	446.88	444.34	446.47	45,374	+2.18(+0.49%)
Dec 18, 2023	441.48	445.64	441.48	444.29	27,692	+3.78(+0.86%)
Dec 15, 2023	438.03	442.53	438.03	440.51	18,664	+2.51(+0.57%)
Dec 14, 2023	437.87	440.01	435.48	438.00	23,978	+0.99(+0.23%)
Dec 13, 2023	433.62	438.20	432.13	437.01	35,866	+4.10(+0.95%)
Dec 12, 2023	427.95	432.91	427.95	432.91	21,850	+3.19(+0.74%)
Dec 11, 2023	425.98	429.77	425.72	429.72	21,058	+3.61(+0.85%)
Dec 08, 2023	420.77	426.48	420.77	426.11	12,093	+3.41(+0.81%)
Dec 07, 2023	418.80	423.35	418.80	422.69	12,737	+7.05(+1.70%)
Dec 06, 2023	422.72	422.72	415.48	415.64	16,108	-3.67(-0.88%)
Dec 05, 2023	415.36	419.61	415.36	419.31	23,654	+0.96(+0.23%)
Dec 04, 2023	419.35	419.35	413.99	418.35	27,967	-5.39(-1.27%)
Dec 01, 2023	420.66	423.74	418.63	423.74	22,969	+2.04(+0.48%)
Nov 30, 2023	425.25	425.25	418.70	421.70	23,131	-1.39(-0.33%)
Nov 29, 2023	425.90	427.71	423.09	423.09	21,280	+0.85(+0.20%)
Nov 28, 2023	420.31	422.72	420.13	422.24	49,234	+0.72(+0.17%)
Nov 27, 2023	421.34	423.77	421.02	421.53	17,297	-0.47(-0.11%)
Nov 24, 2023	422.41	422.41	420.89	421.99	10,579	-1.24(-0.29%)
Nov 22, 2023	424.21	426.66	422.24	423.23	29,295	+1.63(+0.39%)
Nov 21, 2023	422.79	422.79	419.75	421.61	79,944	-2.74(-0.65%)
Nov 20, 2023	418.53	424.96	418.53	424.35	26,063	+5.89(+1.41%)
Nov 17, 2023	417.74	419.31	416.42	418.46	29,784	+0.18(+0.04%)
Nov 16, 2023	415.68	418.35	414.64	418.28	100,158	+1.21(+0.29%)
Nov 15, 2023	419.14	419.62	416.14	417.08	25,166	+0.21(+0.05%)
Nov 14, 2023	414.52	418.01	414.45	416.87	38,648	+9.77(+2.40%)
Nov 13, 2023	407.03	408.26	406.23	407.10	28,096	-1.31(-0.32%)
Nov 10, 2023	400.54	408.52	400.13	408.41	30,056	+10.23(+2.57%)
Nov 09, 2023	401.79	404.24	397.77	398.18	17,096	-1.88(-0.47%)
Nov 08, 2023	399.41	400.47	397.39	400.06	36,358	+1.82(+0.46%)
Nov 07, 2023	395.30	399.68	395.30	398.24	23,658	+4.58(+1.16%)
Nov 06, 2023	393.49	393.71	391.22	393.66	19,833	+1.00(+0.25%)
Nov 03, 2023	387.72	394.15	386.84	392.66	14,193	+6.25(+1.62%)
Nov 02, 2023	385.34	386.55	384.25	386.41	108,237	+6.69(+1.76%)
Nov 01, 2023	373.79	379.96	373.79	379.72	15,766	+6.70(+1.80%)
Oct 31, 2023	371.13	373.07	367.86	373.03	8,759	+2.67(+0.72%)
Oct 30, 2023	368.73	371.76	368.08	370.35	13,989	+3.94(+1.08%)
Oct 27, 2023	368.46	369.68	365.69	366.41	20,994	+1.39(+0.38%)
Oct 26, 2023	371.43	372.19	363.05	365.02	29,160	-6.52(-1.76%)
Oct 25, 2023	380.36	380.36	370.95	371.54	29,688	-12.28(-3.20%)
Oct 24, 2023	381.72	384.18	380.05	383.82	33,553	+3.70(+0.97%)
Oct 23, 2023	376.54	383.00	374.69	380.12	22,307	+1.49(+0.39%)
Oct 20, 2023	384.95	384.95	378.42	378.63	14,222	-7.30(-1.89%)
Oct 19, 2023	390.50	391.88	385.29	385.94	31,188	-1.69(-0.44%)
Oct 18, 2023	390.52	392.04	386.72	387.63	29,798	-6.38(-1.62%)
Oct 17, 2023	390.59	395.74	388.23	394.01	24,056	-1.41(-0.36%)
Oct 16, 2023	391.94	396.14	391.94	395.42	31,723	+5.49(+1.41%)
Oct 13, 2023	397.51	397.72	389.10	389.93	30,711	-7.39(-1.86%)
Oct 12, 2023	398.70	401.72	395.20	397.32	24,650	-1.32(-0.33%)
Oct 11, 2023	396.66	398.64	395.43	398.64	19,968	+3.81(+0.97%)
Oct 10, 2023	393.82	398.08	393.51	394.83	15,137	+1.76(+0.45%)
Oct 09, 2023	388.17	393.77	388.01	393.07	16,511	+1.53(+0.39%)
Oct 06, 2023	379.96	392.22	379.89	391.53	25,563	+8.27(+2.16%)
Oct 05, 2023	383.22	383.99	378.99	383.27	20,135	-0.04(-0.01%)
Oct 04, 2023	379.70	383.89	378.80	383.30	35,081	+5.20(+1.37%)
Oct 03, 2023	382.81	385.98	376.95	378.11	30,136	-7.82(-2.03%)
Oct 02, 2023	381.77	387.19	381.77	385.93	84,318	+4.63(+1.21%)
Sep 29, 2023	385.42	386.66	380.95	381.30	31,830	+0.46(+0.12%)
Sep 28, 2023	375.32	382.47	374.59	380.84	19,815	+4.07(+1.08%)
Sep 27, 2023	376.71	378.50	372.65	376.77	22,106	+1.56(+0.42%)
Sep 26, 2023	378.64	378.64	374.24	375.21	29,871	-5.93(-1.56%)
Sep 25, 2023	377.98	381.15	379.81	381.15	28,529	+1.73(+0.46%)
Sep 22, 2023	379.85	383.02	379.25	379.41	36,040	+1.50(+0.40%)
Sep 21, 2023	381.18	382.67	377.91	377.91	29,704	-7.91(-2.05%)
Sep 20, 2023	393.09	393.51	385.80	385.82	22,987	-6.04(-1.54%)
Sep 19, 2023	391.14	392.22	388.71	391.86	17,886	-0.71(-0.18%)
Sep 18, 2023	389.95	393.44	389.04	392.57	37,985	+1.33(+0.34%)
Sep 15, 2023	397.46	398.16	390.22	391.24	63,215	-8.14(-2.04%)
Sep 14, 2023	399.32	400.20	396.81	399.39	13,795	+3.00(+0.76%)
Sep 13, 2023	395.57	398.15	395.42	396.39	15,226	+0.79(+0.20%)
Sep 12, 2023	398.60	400.63	395.59	395.60	13,788	-6.74(-1.68%)
Sep 11, 2023	403.29	403.41	398.95	402.34	19,057	+2.64(+0.66%)
Sep 08, 2023	400.38	402.27	399.11	399.69	13,415	-0.37(-0.09%)
Sep 07, 2023	398.13	400.53	396.77	400.07	23,717	-4.19(-1.04%)
Sep 06, 2023	406.63	407.52	401.43	404.26	17,168	-3.46(-0.85%)
Sep 05, 2023	405.73	409.04	404.33	407.72	116,854	+1.26(+0.31%)
Sep 01, 2023	408.73	408.98	405.05	406.46	18,259	+0.52(+0.13%)
Aug 31, 2023	403.78	407.90	403.78	405.94	15,138	+2.90(+0.72%)
Aug 30, 2023	400.21	403.87	399.31	403.04	18,928	+2.56(+0.64%)
Aug 29, 2023	390.85	401.04	390.83	400.48	83,703	+8.77(+2.24%)
Aug 28, 2023	390.70	392.23	388.77	391.71	19,707	+3.52(+0.91%)
Aug 25, 2023	385.85	390.20	381.36	388.19	22,719	+2.58(+0.67%)
Aug 24, 2023	399.92	400.61	385.58	385.61	37,210	-8.67(-2.20%)
Aug 23, 2023	386.97	395.34	386.97	394.28	22,146	+7.78(+2.01%)
Aug 22, 2023	391.30	391.39	385.60	386.50	24,166	-1.13(-0.29%)
Aug 21, 2023	381.30	388.06	381.30	387.62	21,705	+8.38(+2.21%)
Aug 18, 2023	374.61	380.31	374.61	379.24	36,960	-0.10(-0.03%)
Aug 17, 2023	384.48	384.48	378.74	379.34	20,780	-3.55(-0.93%)
Aug 16, 2023	387.19	388.10	382.89	382.89	17,849	-4.87(-1.26%)
Aug 15, 2023	390.87	392.04	387.10	387.76	16,377	-3.93(-1.00%)
Aug 14, 2023	383.46	391.69	382.22	391.69	20,095	+7.19(+1.87%)
Aug 11, 2023	384.94	386.93	383.18	384.51	19,308	-3.72(-0.96%)
Aug 10, 2023	390.98	394.54	386.39	388.22	23,223	+0.58(+0.15%)
Aug 09, 2023	394.06	394.06	386.97	387.64	24,250	-6.73(-1.71%)
Aug 08, 2023	395.04	395.07	390.70	394.37	28,733	-4.42(-1.11%)
Aug 07, 2023	397.27	398.92	395.65	398.79	21,130	+3.56(+0.90%)
Aug 04, 2023	399.34	401.51	394.75	395.23	30,590	-3.04(-0.76%)
Aug 03, 2023	396.31	400.52	396.15	398.27	22,741	-1.29(-0.32%)
Aug 02, 2023	406.64	406.64	397.97	399.56	48,076	-12.04(-2.92%)
Aug 01, 2023	409.40	412.35	408.11	411.60	21,312	+0.41(+0.10%)
Jul 31, 2023	410.04	411.62	409.58	411.19	18,598	+1.69(+0.41%)
Jul 28, 2023	407.00	410.56	407.00	409.49	82,536	+6.79(+1.69%)
Jul 27, 2023	409.56	411.06	401.85	402.70	63,536	+1.08(+0.27%)
Jul 26, 2023	403.05	403.27	399.21	401.63	18,791	-1.64(-0.41%)
Jul 25, 2023	399.52	404.93	399.52	403.27	45,993	+4.55(+1.14%)
Jul 24, 2023	399.71	400.66	397.76	398.73	29,091	+0.25(+0.06%)
Jul 21, 2023	402.15	403.71	398.23	398.48	24,227	-1.05(-0.26%)
Jul 20, 2023	406.17	407.04	398.24	399.53	22,228	-11.08(-2.70%)
Jul 19, 2023	412.75	413.61	409.03	410.61	22,213	-0.56(-0.14%)
Jul 18, 2023	407.47	412.34	404.94	411.17	15,898	+3.44(+0.84%)
Jul 17, 2023	403.08	408.80	403.05	407.73	23,465	+5.59(+1.39%)
Jul 14, 2023	405.37	408.48	401.56	402.13	35,996	-2.68(-0.66%)
Jul 13, 2023	400.14	405.46	400.03	404.82	13,056	+8.04(+2.03%)
Jul 12, 2023	396.67	397.63	393.75	396.77	18,672	+5.07(+1.29%)
Jul 11, 2023	390.26	392.04	387.27	391.70	18,516	+2.44(+0.63%)
Jul 10, 2023	385.84	389.26	385.68	389.26	22,319	+2.83(+0.73%)
Jul 07, 2023	386.98	390.96	386.43	386.43	17,249	-0.83(-0.21%)
Jul 06, 2023	385.85	387.26	383.61	387.26	14,041	-3.15(-0.81%)
Jul 05, 2023	388.83	392.15	388.83	390.41	18,443	-0.73(-0.19%)
Jul 03, 2023	391.33	391.51	389.30	391.14	14,147	-0.42(-0.11%)
Jun 30, 2023	389.09	392.59	389.09	391.56	28,080	+6.25(+1.62%)
Jun 29, 2023	386.19	386.40	383.92	385.31	16,872	+0.06(+0.01%)
Jun 28, 2023	382.21	387.81	381.90	385.25	26,770	+0.27(+0.07%)
Jun 27, 2023	378.44	385.84	378.44	384.98	43,584	+7.90(+2.09%)
Jun 26, 2023	381.07	385.29	377.08	377.08	35,735	-4.75(-1.25%)
Jun 23, 2023	380.67	383.55	380.59	381.83	14,912	-3.40(-0.88%)
Jun 22, 2023	380.17	385.23	380.17	385.23	17,951	+2.48(+0.65%)
Jun 21, 2023	387.94	388.00	381.81	382.75	233,634	-7.06(-1.81%)
Jun 20, 2023	389.13	391.58	386.67	389.81	53,301	-1.39(-0.36%)
Jun 16, 2023	397.56	397.56	391.20	391.20	19,282	-3.06(-0.78%)
Jun 15, 2023	388.06	395.87	387.56	394.26	59,566	+56.41(+16.70%)
May 08, 2023	335.87	337.98	335.17	337.85	30,241	+1.81(+0.54%)
May 05, 2023	331.76	336.92	331.54	336.04	9,195	+6.73(+2.04%)
May 04, 2023	329.82	331.36	328.68	329.31	14,863	-1.12(-0.34%)
May 03, 2023	332.14	335.01	330.41	330.42	16,473	-1.86(-0.56%)
May 02, 2023	335.57	335.75	330.28	332.29	20,524	-4.14(-1.23%)
May 01, 2023	335.92	337.48	335.88	336.43	12,281	-0.42(-0.12%)
Apr 28, 2023	333.92	336.85	333.49	336.85	12,076	+1.75(+0.52%)
Apr 27, 2023	330.53	335.55	330.00	335.10	30,113	+8.46(+2.59%)
Apr 26, 2023	328.11	330.14	325.96	326.64	21,295	+2.28(+0.70%)
Apr 25, 2023	330.56	330.56	324.35	324.36	26,866	-7.78(-2.34%)
Apr 24, 2023	332.93	334.50	329.89	332.14	40,554	-1.09(-0.33%)
Apr 21, 2023	332.91	333.57	330.85	333.22	18,241	+0.32(+0.10%)
Apr 20, 2023	332.22	335.51	331.68	332.90	13,935	-1.79(-0.54%)
Apr 19, 2023	332.81	335.12	332.31	334.70	13,007	-1.06(-0.31%)
Apr 18, 2023	337.79	338.14	334.68	335.75	13,909	+0.38(+0.11%)
Apr 17, 2023	333.94	335.58	333.05	335.37	13,952	+0.06(+0.02%)
Apr 14, 2023	334.06	337.56	332.31	335.32	12,696	-0.49(-0.15%)
Apr 13, 2023	331.26	336.30	331.26	335.81	12,459	+6.75(+2.05%)
Apr 12, 2023	334.24	334.24	328.94	329.06	12,707	-2.86(-0.86%)
Apr 11, 2023	334.13	334.13	331.55	331.92	10,144	-2.17(-0.65%)
Apr 10, 2023	330.79	334.09	329.71	334.09	21,011	+0.15(+0.04%)
Apr 06, 2023	329.32	334.24	328.18	333.94	21,422	+2.24(+0.68%)
Apr 05, 2023	334.67	334.67	329.93	331.70	45,689	-4.44(-1.32%)
Apr 04, 2023	338.40	338.84	335.15	336.14	20,803	-1.35(-0.40%)

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.