Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	316.65	321.09	315.74	320.98	1,325,083	+3.81(+1.20%)
Nov 29, 2023	318.55	319.61	316.78	317.18	657,082	+0.58(+0.18%)
Nov 28, 2023	319.14	319.54	315.89	316.60	638,355	-2.20(-0.69%)
Nov 27, 2023	319.02	319.24	316.72	318.80	602,733	-0.17(-0.05%)
Nov 24, 2023	318.13	318.97	316.15	318.97	277,529	+1.31(+0.41%)
Nov 22, 2023	319.88	320.65	316.88	317.65	444,117	-0.47(-0.15%)
Nov 21, 2023	318.22	318.99	316.49	318.12	428,948	+0.56(+0.18%)
Nov 20, 2023	316.14	318.26	313.71	317.56	622,938	+1.17(+0.37%)
Nov 17, 2023	318.13	318.13	315.19	316.39	699,003	+0.98(+0.31%)
Nov 16, 2023	310.67	315.49	310.40	315.41	656,478	+3.12(+1.00%)
Nov 15, 2023	310.68	314.08	310.08	312.29	968,295	+1.85(+0.60%)
Nov 14, 2023	308.41	311.10	305.79	310.44	613,031	+2.60(+0.85%)
Nov 13, 2023	309.18	310.73	306.77	307.83	467,751	-1.37(-0.44%)
Nov 10, 2023	307.08	309.30	303.95	309.20	646,226	+2.21(+0.72%)
Nov 09, 2023	307.42	309.71	305.03	307.00	864,576	-0.39(-0.13%)
Nov 08, 2023	305.06	308.77	304.57	307.38	1,069,270	+4.19(+1.38%)
Nov 07, 2023	304.25	306.36	302.35	303.20	893,829	+0.40(+0.13%)
Nov 06, 2023	297.25	303.34	296.88	302.80	1,385,424	+5.13(+1.72%)
Nov 03, 2023	292.28	297.69	288.31	297.67	1,314,732	+18.14(+6.49%)
Nov 02, 2023	278.60	280.16	274.83	279.53	1,024,867	+0.67(+0.24%)
Nov 01, 2023	276.93	281.98	276.00	278.86	900,565	+2.03(+0.73%)
Oct 31, 2023	276.39	278.37	274.58	276.83	621,872	+2.23(+0.81%)
Oct 30, 2023	272.05	275.52	270.79	274.61	461,098	+3.81(+1.41%)
Oct 27, 2023	272.41	274.94	270.14	270.80	577,627	-2.44(-0.89%)
Oct 26, 2023	277.95	278.43	271.81	273.24	727,755	-5.64(-2.02%)
Oct 25, 2023	280.40	282.61	278.69	278.87	411,673	-0.92(-0.33%)
Oct 24, 2023	278.60	281.51	277.34	279.80	477,288	+2.00(+0.72%)
Oct 23, 2023	278.77	280.98	277.21	277.80	610,883	-1.81(-0.65%)
Oct 20, 2023	281.56	283.79	279.50	279.61	942,111	-0.69(-0.24%)
Oct 19, 2023	284.80	286.07	279.81	280.29	597,934	-6.24(-2.18%)
Oct 18, 2023	287.53	289.94	285.87	286.54	445,670	-1.62(-0.56%)
Oct 17, 2023	289.48	289.66	286.46	288.16	617,681	-3.45(-1.18%)
Oct 16, 2023	288.58	293.20	288.58	291.61	843,744	+5.14(+1.79%)
Oct 13, 2023	287.29	288.20	283.94	286.47	466,441	-0.13(-0.05%)
Oct 12, 2023	286.94	289.46	285.30	286.60	453,556	+0.68(+0.24%)
Oct 11, 2023	283.68	286.00	282.56	285.92	443,301	+2.54(+0.89%)
Oct 10, 2023	284.51	285.96	282.18	283.38	587,073	-1.25(-0.44%)
Oct 09, 2023	278.12	285.36	278.02	284.64	673,413	+10.11(+3.68%)
Oct 06, 2023	270.56	275.98	269.52	274.53	445,248	+2.89(+1.07%)
Oct 05, 2023	272.12	273.69	271.41	271.63	462,126	-0.99(-0.36%)
Oct 04, 2023	270.31	273.23	270.20	272.63	561,642	+2.72(+1.01%)
Oct 03, 2023	270.70	272.26	268.07	269.90	529,968	-1.42(-0.52%)
Oct 02, 2023	269.81	271.75	269.51	271.33	499,919	+0.68(+0.25%)
Sep 29, 2023	273.30	273.33	270.02	270.65	726,734	-1.94(-0.71%)
Sep 28, 2023	272.25	274.72	272.24	272.59	481,304	+1.20(+0.44%)
Sep 27, 2023	272.41	273.76	269.65	271.39	542,857	-0.52(-0.19%)
Sep 26, 2023	273.79	274.87	271.63	271.90	617,003	-3.14(-1.14%)
Sep 25, 2023	275.42	275.27	274.00	275.04	512,807	-1.07(-0.39%)
Sep 22, 2023	277.15	279.46	276.00	276.12	576,095	-1.42(-0.51%)
Sep 21, 2023	282.85	283.60	277.50	277.54	493,415	-6.53(-2.30%)
Sep 20, 2023	284.85	287.02	283.82	284.07	688,193	-0.06(-0.02%)
Sep 19, 2023	286.13	286.31	282.77	284.13	622,800	-1.59(-0.56%)
Sep 18, 2023	281.76	287.32	280.22	285.72	790,911	+4.17(+1.48%)
Sep 15, 2023	282.07	284.07	280.97	281.56	1,044,449	-1.61(-0.57%)
Sep 14, 2023	279.07	283.67	278.51	283.17	520,460	+5.60(+2.02%)
Sep 13, 2023	278.85	279.55	276.02	277.57	548,915	-1.21(-0.43%)
Sep 12, 2023	279.83	281.10	278.24	278.78	457,178	-2.19(-0.78%)
Sep 11, 2023	280.24	281.69	279.18	280.97	535,873	+1.00(+0.36%)
Sep 08, 2023	280.06	282.40	277.71	279.97	833,512	+0.09(+0.03%)
Sep 07, 2023	278.65	282.15	278.47	279.88	781,051	+1.48(+0.53%)
Sep 06, 2023	278.04	279.87	276.20	278.40	536,731	-0.15(-0.05%)
Sep 05, 2023	281.37	281.61	278.45	278.55	445,710	-2.59(-0.92%)
Sep 01, 2023	281.54	282.22	279.71	281.14	442,504	+0.11(+0.04%)
Aug 31, 2023	282.19	282.19	279.78	281.03	822,914	+0.38(+0.13%)
Aug 30, 2023	279.90	282.32	279.33	280.65	399,240	+1.15(+0.41%)
Aug 29, 2023	278.81	280.46	277.98	279.50	571,742	+1.14(+0.41%)
Aug 28, 2023	276.37	279.15	276.09	278.36	434,526	+2.08(+0.75%)
Aug 25, 2023	274.31	277.58	274.31	276.28	460,886	+3.15(+1.15%)
Aug 24, 2023	275.89	277.41	273.01	273.13	442,769	-2.17(-0.79%)
Aug 23, 2023	274.26	275.66	273.16	275.30	630,382	+1.88(+0.69%)
Aug 22, 2023	275.64	276.38	273.07	273.42	771,609	-1.26(-0.46%)
Aug 21, 2023	275.43	276.74	273.62	274.68	481,037	-0.51(-0.19%)
Aug 18, 2023	273.71	277.17	273.56	275.19	1,321,916	+0.22(+0.08%)
Aug 17, 2023	280.79	281.93	274.74	274.97	856,296	-4.14(-1.48%)
Aug 16, 2023	278.55	281.60	278.47	279.12	805,829	+0.35(+0.12%)
Aug 15, 2023	282.28	283.08	278.62	278.77	476,332	-3.72(-1.32%)
Aug 14, 2023	284.00	285.58	281.87	282.49	657,373	-0.91(-0.32%)
Aug 11, 2023	279.47	283.64	279.47	283.40	651,303	+3.94(+1.41%)
Aug 10, 2023	279.39	281.40	278.02	279.46	846,174	+0.76(+0.27%)
Aug 09, 2023	275.14	281.14	274.77	278.70	1,095,225	+3.39(+1.23%)
Aug 08, 2023	277.57	281.06	275.09	275.31	754,241	-2.59(-0.93%)
Aug 07, 2023	277.64	280.34	274.45	277.90	903,514	+1.55(+0.56%)
Aug 04, 2023	290.50	291.46	275.97	276.35	1,319,679	-8.78(-3.08%)
Aug 03, 2023	282.31	286.92	280.86	285.13	806,595	+0.06(+0.02%)
Aug 02, 2023	284.58	286.65	282.77	285.07	657,036	-0.48(-0.17%)
Aug 01, 2023	286.20	288.39	284.21	285.55	890,706	+1.49(+0.52%)
Jul 31, 2023	288.07	288.07	280.46	284.06	1,816,815	-4.38(-1.52%)
Jul 28, 2023	289.21	292.16	288.16	288.44	907,163	-0.63(-0.22%)
Jul 27, 2023	293.39	294.16	288.90	289.07	780,643	-3.68(-1.26%)
Jul 26, 2023	294.37	295.00	290.79	292.75	614,096	-2.54(-0.86%)
Jul 25, 2023	292.51	295.49	291.94	295.29	368,903	+2.38(+0.81%)
Jul 24, 2023	294.03	294.13	291.72	292.91	365,877	-0.62(-0.21%)
Jul 21, 2023	293.98	295.71	293.27	293.54	535,786	+0.67(+0.23%)
Jul 20, 2023	289.14	293.17	288.24	292.86	616,773	+3.52(+1.22%)
Jul 19, 2023	288.87	290.55	286.42	289.34	456,519	+1.24(+0.43%)
Jul 18, 2023	288.68	289.08	286.35	288.10	409,460	-0.77(-0.27%)
Jul 17, 2023	287.79	289.79	287.55	288.88	549,737	+0.43(+0.15%)
Jul 14, 2023	287.22	289.54	286.59	288.45	603,983	-1.09(-0.38%)
Jul 13, 2023	293.08	294.64	289.30	289.54	650,183	-2.68(-0.92%)
Jul 12, 2023	293.60	295.44	291.53	292.22	756,548	-1.43(-0.49%)
Jul 11, 2023	292.84	294.55	291.93	293.64	671,477	+1.32(+0.45%)
Jul 10, 2023	289.74	293.56	289.74	292.33	517,349	+3.07(+1.06%)
Jul 07, 2023	290.49	291.59	289.06	289.25	660,546	-3.72(-1.27%)
Jul 06, 2023	288.45	293.67	287.29	292.97	819,060	+2.85(+0.98%)
Jul 05, 2023	288.71	290.40	286.55	290.12	954,359	-0.02(-0.01%)
Jul 03, 2023	288.28	290.14	286.74	290.14	331,331	-0.51(-0.18%)
Jun 30, 2023	288.13	291.71	286.82	290.65	883,070	+4.65(+1.63%)
Jun 29, 2023	282.00	286.37	281.81	286.00	543,951	+5.00(+1.78%)
Jun 28, 2023	279.59	282.51	278.71	281.00	446,549	-0.34(-0.12%)
Jun 27, 2023	278.77	282.48	278.41	281.33	553,974	+3.46(+1.24%)
Jun 26, 2023	277.41	280.25	277.03	277.88	530,827	+1.76(+0.64%)
Jun 23, 2023	279.34	279.93	273.92	276.11	4,854,405	-5.02(-1.79%)
Jun 22, 2023	279.22	281.18	278.05	281.14	685,788	+2.50(+0.90%)
Jun 21, 2023	276.39	280.11	274.31	278.64	935,840	+2.03(+0.73%)
Jun 20, 2023	277.44	278.15	275.04	276.61	751,660	-1.13(-0.41%)
Jun 16, 2023	280.46	282.15	277.05	277.74	1,314,870	-2.00(-0.72%)
Jun 15, 2023	275.49	280.13	274.95	279.74	897,466	-1.73(-0.62%)
May 08, 2023	280.60	283.71	279.40	281.47	1,109,424	+3.30(+1.19%)
May 05, 2023	281.69	285.39	273.65	278.17	1,519,561	-8.74(-3.05%)
May 04, 2023	284.67	289.15	284.38	286.92	979,881	+1.77(+0.62%)
May 03, 2023	291.45	291.45	285.01	285.15	602,840	-4.49(-1.55%)
May 02, 2023	290.40	291.11	286.68	289.63	673,891	-1.39(-0.48%)
May 01, 2023	288.98	291.55	288.91	291.03	466,534	+3.13(+1.09%)
Apr 28, 2023	289.06	290.11	285.30	287.90	902,957	-2.22(-0.77%)
Apr 27, 2023	285.39	290.27	283.96	290.12	851,314	+5.89(+2.07%)
Apr 26, 2023	283.41	285.73	283.20	284.23	643,187	-1.59(-0.56%)
Apr 25, 2023	290.09	290.09	285.52	285.82	571,589	-4.05(-1.40%)
Apr 24, 2023	289.48	291.00	287.94	289.87	507,865	+0.64(+0.22%)
Apr 21, 2023	286.25	289.46	285.38	289.23	622,767	+4.97(+1.75%)
Apr 20, 2023	284.24	285.29	282.63	284.26	606,894	-1.14(-0.40%)
Apr 19, 2023	286.21	286.30	283.99	285.40	519,368	-1.61(-0.56%)
Apr 18, 2023	288.72	289.79	285.55	287.01	570,593	-0.42(-0.14%)
Apr 17, 2023	287.89	288.78	285.98	287.42	664,519	-0.53(-0.19%)
Apr 14, 2023	286.44	288.64	285.50	287.95	981,256	+2.03(+0.71%)
Apr 13, 2023	283.76	286.26	282.32	285.92	764,879	+3.64(+1.29%)
Apr 12, 2023	281.30	283.96	279.77	282.28	647,077	+2.19(+0.78%)
Apr 11, 2023	279.60	281.31	279.16	280.09	632,671	-0.12(-0.04%)
Apr 10, 2023	279.60	280.53	278.04	280.21	598,068	+0.16(+0.06%)
Apr 06, 2023	280.54	281.14	278.55	280.05	805,010	-2.65(-0.94%)
Apr 05, 2023	282.57	282.77	279.68	282.70	1,056,070	+0.24(+0.08%)
Apr 04, 2023	282.77	282.77	278.87	282.46	658,050	+0.46(+0.16%)
Apr 03, 2023	280.40	282.77	280.33	282.00	680,744	-0.69(-0.24%)
Mar 31, 2023	279.75	282.80	279.29	282.69	739,493	+4.43(+1.59%)
Mar 30, 2023	276.63	278.77	275.60	278.26	836,022	+4.78(+1.75%)
Mar 29, 2023	271.93	274.29	271.22	273.48	505,013	+3.88(+1.44%)
Mar 28, 2023	270.90	271.84	269.03	269.60	566,529	-1.30(-0.48%)
Mar 27, 2023	270.23	272.51	269.77	270.90	527,570	+2.49(+0.93%)
Mar 24, 2023	264.94	268.67	262.75	268.41	632,935	+3.48(+1.31%)
Mar 23, 2023	264.45	268.98	262.81	264.94	608,832	+0.61(+0.23%)
Mar 22, 2023	267.74	269.83	264.13	264.32	469,264	-4.07(-1.52%)
Mar 21, 2023	267.57	269.75	265.68	268.39	790,996	+3.51(+1.32%)
Mar 20, 2023	261.81	267.05	261.76	264.89	761,587	+3.82(+1.46%)
Mar 17, 2023	265.68	266.26	258.99	261.06	1,493,701	-4.29(-1.62%)
Mar 16, 2023	258.17	266.04	257.72	265.35	964,190	+9.74(+3.81%)
Mar 15, 2023	260.00	260.33	252.77	255.61	1,042,739	-7.44(-2.83%)
Mar 14, 2023	260.12	264.15	258.54	263.05	901,584	+5.91(+2.30%)
Mar 13, 2023	255.27	260.29	253.93	257.14	1,022,754	-0.32(-0.13%)
Mar 10, 2023	260.89	261.48	256.74	257.46	554,792	-3.64(-1.40%)
Mar 09, 2023	264.62	266.85	260.92	261.11	558,750	-2.37(-0.90%)
Mar 08, 2023	262.76	264.13	261.58	263.48	502,264	+1.61(+0.61%)
Mar 07, 2023	265.08	265.57	259.96	261.88	717,828	-2.01(-0.76%)
Mar 06, 2023	263.74	265.60	262.95	263.88	506,330	+1.42(+0.54%)
Mar 03, 2023	260.85	262.51	260.06	262.47	503,133	+2.95(+1.14%)
Mar 02, 2023	258.70	260.44	257.25	259.51	442,844	+0.21(+0.08%)
Mar 01, 2023	257.21	259.52	256.68	259.31	552,884	+0.53(+0.21%)
Feb 28, 2023	258.63	260.95	258.23	258.77	757,608	-0.13(-0.05%)
Feb 27, 2023	260.41	261.02	257.62	258.90	570,367	+1.12(+0.44%)
Feb 24, 2023	257.89	259.29	255.77	257.78	853,544	-2.17(-0.83%)
Feb 23, 2023	261.62	262.02	258.10	259.95	865,677	-0.11(-0.04%)
Feb 22, 2023	264.44	264.85	258.76	260.06	831,083	-4.24(-1.61%)
Feb 21, 2023	264.87	265.14	262.06	264.30	686,811	-0.98(-0.37%)
Feb 17, 2023	263.43	267.03	261.42	265.28	797,822	+2.03(+0.77%)
Feb 16, 2023	265.96	266.98	262.30	263.25	606,245	-4.58(-1.71%)
Feb 15, 2023	264.96	267.83	264.92	267.83	730,470	+1.57(+0.59%)
Feb 14, 2023	266.69	267.95	264.13	266.27	701,104	-1.13(-0.42%)
Feb 13, 2023	267.82	269.60	264.50	267.40	1,008,988	+0.05(+0.02%)
Feb 10, 2023	260.48	268.81	258.20	267.35	1,419,783	+14.15(+5.59%)
Feb 09, 2023	255.52	257.61	253.18	253.20	830,087	-0.84(-0.33%)
Feb 08, 2023	252.67	256.03	251.35	254.04	643,414	+0.20(+0.08%)
Feb 07, 2023	251.80	254.93	247.39	253.84	790,611	-0.43(-0.17%)
Feb 06, 2023	251.62	255.57	251.03	254.28	629,636	+1.77(+0.70%)
Feb 03, 2023	251.37	254.41	250.47	252.50	597,933	+0.51(+0.20%)
Feb 02, 2023	256.54	257.01	250.43	251.99	870,171	-3.79(-1.48%)
Feb 01, 2023	251.59	256.57	249.99	255.78	592,117	+2.72(+1.07%)
Jan 31, 2023	249.38	253.08	248.79	253.06	724,818	+4.70(+1.89%)
Jan 30, 2023	249.75	251.27	248.08	248.37	744,215	-2.13(-0.85%)
Jan 27, 2023	252.74	253.76	250.10	250.49	515,882	-2.81(-1.11%)
Jan 26, 2023	256.94	257.44	251.58	253.30	629,917	-1.30(-0.51%)
Jan 25, 2023	250.58	255.04	250.36	254.60	486,630	+2.30(+0.91%)
Jan 24, 2023	251.65	253.35	248.29	252.30	425,351	-0.58(-0.23%)
Jan 23, 2023	251.20	254.91	250.02	252.88	426,027	+1.49(+0.59%)
Jan 20, 2023	248.77	251.54	247.15	251.39	495,922	+2.74(+1.10%)
Jan 19, 2023	251.54	252.81	247.79	248.65	842,171	-4.26(-1.69%)
Jan 18, 2023	259.82	260.37	252.58	252.92	541,749	-6.33(-2.44%)
Jan 17, 2023	261.87	263.45	258.43	259.25	761,143	-2.68(-1.02%)
Jan 13, 2023	256.79	262.47	256.02	261.93	564,970	+1.28(+0.49%)
Jan 12, 2023	261.70	262.53	258.50	260.65	898,447	+0.37(+0.14%)
Jan 11, 2023	254.33	260.44	253.18	260.28	843,296	+1.96(+0.76%)
Jan 10, 2023	256.95	258.37	255.67	258.32	417,986	+1.71(+0.67%)
Jan 09, 2023	260.39	264.01	256.29	256.61	499,727	-3.18(-1.22%)
Jan 06, 2023	254.88	261.02	252.72	259.79	364,910	+8.59(+3.42%)
Jan 05, 2023	253.00	253.51	250.36	251.20	505,722	-2.85(-1.12%)
Jan 04, 2023	255.42	256.67	252.13	254.06	656,621	+0.61(+0.24%)
Jan 03, 2023	254.32	255.61	251.64	253.45	539,854	-0.30(-0.12%)
Dec 30, 2022	253.77	253.86	250.93	253.75	366,528	-1.08(-0.42%)
Dec 29, 2022	252.05	255.75	252.05	254.84	327,109	+4.93(+1.97%)
Dec 28, 2022	252.18	253.35	249.66	249.90	294,997	-2.79(-1.10%)
Dec 27, 2022	253.60	253.60	250.72	252.69	275,332	+0.00(+0.00%)
Dec 23, 2022	251.56	253.01	250.57	252.69	234,225	+1.19(+0.47%)
Dec 22, 2022	252.39	252.39	247.61	251.50	620,259	-2.05(-0.81%)
Dec 21, 2022	252.97	256.04	252.46	253.55	439,481	+1.65(+0.66%)
Dec 20, 2022	251.50	252.81	249.95	251.89	425,707	+1.21(+0.48%)
Dec 19, 2022	249.35	252.03	248.68	250.68	654,915	+2.12(+0.85%)
Dec 16, 2022	249.87	251.15	248.27	248.56	1,209,613	-4.63(-1.83%)
Dec 15, 2022	259.19	259.59	252.18	253.19	711,163	-8.56(-3.27%)
Dec 14, 2022	263.11	268.88	259.91	261.75	985,779	-0.43(-0.17%)
Dec 13, 2022	269.89	269.89	260.27	262.18	944,905	-3.62(-1.36%)
Dec 12, 2022	262.29	265.96	260.40	265.80	449,401	+5.17(+1.98%)
Dec 09, 2022	264.49	266.23	260.53	260.63	474,202	-4.14(-1.56%)
Dec 08, 2022	263.76	265.07	261.96	264.77	458,935	+2.94(+1.12%)
Dec 07, 2022	261.32	264.29	258.79	261.83	626,169	+0.61(+0.23%)
Dec 06, 2022	263.85	264.97	258.38	261.22	686,177	-2.02(-0.77%)
Dec 05, 2022	264.76	267.19	262.22	263.24	537,406	-4.39(-1.64%)
Dec 02, 2022	263.76	269.01	263.76	267.63	613,965	+0.90(+0.34%)

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.