Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	251.96	258.44	251.51	252.19	272,845	+2.13(+0.85%)
Jan 30, 2024	254.93	254.93	248.83	250.06	122,952	-5.66(-2.21%)
Jan 29, 2024	251.09	255.88	250.05	255.72	183,202	+3.35(+1.33%)
Jan 26, 2024	251.52	253.05	247.90	252.37	250,879	+1.78(+0.71%)
Jan 25, 2024	250.67	250.76	246.12	250.59	262,375	+3.90(+1.58%)
Jan 24, 2024	254.79	255.76	246.66	246.69	153,426	-6.28(-2.48%)
Jan 23, 2024	254.95	254.95	241.87	252.97	389,488	+0.23(+0.09%)
Jan 22, 2024	251.63	258.15	248.94	252.74	195,967	+2.43(+0.97%)
Jan 19, 2024	256.75	256.75	248.68	250.31	230,842	-5.51(-2.15%)
Jan 18, 2024	260.86	260.86	252.34	255.82	222,115	-1.41(-0.55%)
Jan 17, 2024	259.00	260.40	253.81	257.23	191,100	-5.83(-2.22%)
Jan 16, 2024	254.88	266.34	254.63	263.06	441,843	+4.67(+1.81%)
Jan 12, 2024	258.92	262.53	255.96	258.39	448,819	+0.24(+0.09%)
Jan 11, 2024	251.55	258.77	247.89	258.15	385,154	+8.29(+3.32%)
Jan 10, 2024	246.13	251.96	244.86	249.86	331,656	+4.78(+1.95%)
Jan 09, 2024	244.43	252.76	242.53	245.08	363,339	-2.24(-0.91%)
Jan 08, 2024	233.78	249.28	231.89	247.32	370,806	+15.51(+6.69%)
Jan 05, 2024	228.45	234.63	225.85	231.81	282,021	+0.62(+0.27%)
Jan 04, 2024	231.40	232.95	227.57	231.19	812,590	-0.50(-0.22%)
Jan 03, 2024	240.82	241.55	230.92	231.69	498,839	-13.08(-5.34%)
Jan 02, 2024	247.68	252.53	243.25	244.77	272,767	-6.77(-2.69%)
Dec 29, 2023	255.03	256.64	250.56	251.54	146,427	-3.93(-1.54%)
Dec 28, 2023	259.45	261.80	253.38	255.47	253,322	-4.75(-1.83%)
Dec 27, 2023	260.37	262.77	258.62	260.22	105,882	+0.08(+0.03%)
Dec 26, 2023	260.36	262.75	257.94	260.14	117,380	+1.56(+0.60%)
Dec 22, 2023	260.00	261.94	256.27	258.58	179,660	+0.00(+0.00%)
Dec 21, 2023	249.21	259.30	249.21	258.58	204,218	+11.56(+4.68%)
Dec 20, 2023	252.00	256.18	246.92	247.02	337,288	-5.06(-2.01%)
Dec 19, 2023	250.43	255.52	250.31	252.08	348,355	+4.70(+1.90%)
Dec 18, 2023	245.87	249.88	244.06	247.38	270,071	+1.90(+0.77%)
Dec 15, 2023	251.03	253.07	243.33	245.48	786,485	-7.36(-2.91%)
Dec 14, 2023	244.77	255.07	244.77	252.84	622,461	+12.53(+5.21%)
Dec 13, 2023	228.20	240.53	228.20	240.31	364,028	+10.94(+4.77%)
Dec 12, 2023	225.15	230.59	222.28	229.37	256,756	+5.26(+2.35%)
Dec 11, 2023	224.68	225.54	222.55	224.11	265,722	+0.07(+0.03%)
Dec 08, 2023	223.25	224.73	221.14	224.04	279,165	+0.85(+0.38%)
Dec 07, 2023	221.23	224.64	221.20	223.19	158,540	+1.29(+0.58%)
Dec 06, 2023	221.85	222.95	217.64	221.90	311,298	+0.99(+0.45%)
Dec 05, 2023	226.44	227.48	217.12	220.91	365,354	-7.63(-3.34%)
Dec 04, 2023	226.42	230.29	223.93	228.54	554,285	+0.79(+0.35%)
Dec 01, 2023	221.94	229.69	221.01	227.75	383,440	+5.66(+2.55%)
Nov 30, 2023	226.41	226.41	221.13	222.09	297,351	-4.52(-1.99%)
Nov 29, 2023	227.06	232.55	225.06	226.61	343,509	+2.04(+0.91%)
Nov 28, 2023	229.35	230.70	222.91	224.57	450,831	-6.45(-2.79%)
Nov 27, 2023	231.25	233.52	230.45	231.02	196,074	-1.88(-0.81%)
Nov 24, 2023	231.08	236.49	231.08	232.90	70,973	+1.22(+0.53%)
Nov 22, 2023	233.34	236.07	231.44	231.68	252,306	+1.45(+0.63%)
Nov 21, 2023	236.00	236.00	229.29	230.23	231,276	-5.22(-2.22%)
Nov 20, 2023	226.01	236.20	226.01	235.45	536,805	+9.14(+4.04%)
Nov 17, 2023	225.33	230.96	224.63	226.31	548,137	+2.64(+1.18%)
Nov 16, 2023	226.64	228.84	221.04	223.67	397,021	-4.21(-1.85%)
Nov 15, 2023	215.49	228.71	214.00	227.88	714,712	+12.88(+5.99%)
Nov 14, 2023	212.31	218.78	210.86	215.00	634,495	+6.20(+2.97%)
Nov 13, 2023	211.87	223.04	202.48	208.80	1,556,315	+27.36(+15.08%)
Nov 10, 2023	184.09	186.26	180.93	181.44	845,868	-2.44(-1.33%)
Nov 09, 2023	191.64	191.64	181.07	183.88	688,998	-6.66(-3.50%)
Nov 08, 2023	196.27	196.27	190.00	190.54	667,457	-5.99(-3.05%)
Nov 07, 2023	198.62	199.16	193.30	196.53	467,214	-2.16(-1.09%)
Nov 06, 2023	199.23	202.70	196.95	198.69	399,928	+0.83(+0.42%)
Nov 03, 2023	198.44	211.94	190.42	197.86	883,354	-0.40(-0.20%)
Nov 02, 2023	196.29	201.78	195.21	198.26	639,688	+4.20(+2.16%)
Nov 01, 2023	190.91	194.27	187.88	194.06	315,487	+2.91(+1.52%)
Oct 31, 2023	193.54	194.12	189.86	191.15	371,739	-0.14(-0.07%)
Oct 30, 2023	194.49	194.50	188.60	191.29	305,359	-1.52(-0.79%)
Oct 27, 2023	195.28	200.34	192.16	192.81	421,917	-0.27(-0.14%)
Oct 26, 2023	198.00	199.01	192.00	193.08	330,355	-5.58(-2.81%)
Oct 25, 2023	205.14	205.14	198.34	198.66	174,509	-7.39(-3.59%)
Oct 24, 2023	206.78	209.33	204.19	206.05	307,993	-1.02(-0.49%)
Oct 23, 2023	205.22	210.08	205.04	207.07	213,655	+1.57(+0.76%)
Oct 20, 2023	206.00	208.12	203.72	205.50	182,192	-1.46(-0.71%)
Oct 19, 2023	206.69	209.18	202.82	206.96	361,864	+0.13(+0.06%)
Oct 18, 2023	205.88	210.56	205.22	206.83	259,498	+0.77(+0.37%)
Oct 17, 2023	196.73	207.74	196.38	206.06	481,604	+5.97(+2.98%)
Oct 16, 2023	198.42	201.66	195.24	200.09	380,693	+3.67(+1.87%)
Oct 13, 2023	194.19	198.82	192.03	196.42	632,908	+1.31(+0.67%)
Oct 12, 2023	216.23	219.66	194.83	195.11	1,149,008	-20.45(-9.49%)
Oct 11, 2023	231.89	233.54	212.28	215.56	678,506	-17.34(-7.45%)
Oct 10, 2023	225.42	235.75	225.42	232.90	360,319	+9.83(+4.41%)
Oct 09, 2023	223.05	223.66	217.19	223.07	296,141	-2.38(-1.06%)
Oct 06, 2023	221.40	226.96	219.79	225.45	393,414	+2.83(+1.27%)
Oct 05, 2023	231.90	233.04	221.51	222.62	409,358	-8.43(-3.65%)
Oct 04, 2023	233.84	233.84	226.74	231.05	582,315	-1.64(-0.70%)
Oct 03, 2023	236.28	237.47	231.05	232.69	319,183	-5.94(-2.49%)
Oct 02, 2023	240.99	241.03	236.13	238.63	303,906	-3.28(-1.36%)
Sep 29, 2023	248.33	248.33	241.09	241.91	287,649	-4.89(-1.98%)
Sep 28, 2023	241.69	248.35	241.66	246.80	235,923	+6.11(+2.54%)
Sep 27, 2023	247.13	250.15	239.87	240.69	247,041	-4.92(-2.00%)
Sep 26, 2023	245.05	248.09	244.01	245.61	158,825	-1.55(-0.63%)
Sep 25, 2023	246.48	247.75	246.35	247.16	150,811	-0.37(-0.15%)
Sep 22, 2023	251.19	252.03	245.00	247.53	263,537	-2.83(-1.13%)
Sep 21, 2023	260.34	260.34	249.68	250.36	248,384	-12.07(-4.60%)
Sep 20, 2023	265.07	265.20	261.50	262.43	248,919	-0.27(-0.10%)
Sep 19, 2023	260.87	263.84	260.00	262.70	261,492	+0.45(+0.17%)
Sep 18, 2023	265.84	268.06	261.19	262.25	310,107	-5.34(-2.00%)
Sep 15, 2023	268.71	269.43	262.85	267.59	614,402	-1.87(-0.69%)
Sep 14, 2023	279.77	282.11	269.33	269.46	396,299	-9.80(-3.51%)
Sep 13, 2023	288.55	292.26	278.31	279.26	392,986	-10.96(-3.78%)
Sep 12, 2023	298.97	298.97	288.06	290.22	402,300	-9.80(-3.27%)
Sep 11, 2023	294.69	302.00	293.80	300.02	433,061	+7.04(+2.40%)
Sep 08, 2023	288.66	294.00	283.46	292.98	841,024	+3.45(+1.19%)
Sep 07, 2023	277.86	291.38	277.86	289.53	683,290	+10.47(+3.75%)
Sep 06, 2023	265.44	281.47	265.44	279.06	510,505	+16.96(+6.47%)
Sep 05, 2023	263.07	264.41	258.44	262.10	315,379	-2.02(-0.76%)
Sep 01, 2023	266.62	267.37	262.62	264.12	229,067	-0.38(-0.14%)
Aug 31, 2023	264.08	268.51	262.44	264.50	358,066	+0.56(+0.21%)
Aug 30, 2023	259.25	266.82	259.04	263.94	253,273	+4.93(+1.90%)
Aug 29, 2023	252.04	259.36	252.04	259.01	181,353	+6.48(+2.57%)
Aug 28, 2023	253.00	256.88	252.37	252.53	223,849	+1.10(+0.44%)
Aug 25, 2023	249.45	252.18	247.29	251.43	185,817	+2.72(+1.09%)
Aug 24, 2023	253.46	254.00	248.52	248.71	185,023	-4.17(-1.65%)
Aug 23, 2023	252.64	254.22	250.20	252.88	207,557	+0.44(+0.17%)
Aug 22, 2023	249.05	254.09	247.77	252.44	347,626	+3.73(+1.50%)
Aug 21, 2023	251.53	252.70	246.69	248.71	328,863	-2.51(-1.00%)
Aug 18, 2023	253.61	253.92	248.03	251.22	453,991	-3.77(-1.48%)
Aug 17, 2023	255.63	259.11	253.47	254.99	377,084	-0.44(-0.17%)
Aug 16, 2023	259.95	261.30	254.36	255.43	344,709	-4.69(-1.80%)
Aug 15, 2023	255.43	261.49	255.35	260.12	415,822	+4.49(+1.76%)
Aug 14, 2023	246.82	255.74	246.82	255.63	375,564	+8.19(+3.31%)
Aug 11, 2023	247.15	248.90	246.04	247.44	204,089	-0.95(-0.38%)
Aug 10, 2023	247.13	251.16	246.63	248.39	291,848	+1.43(+0.58%)
Aug 09, 2023	248.37	250.25	243.15	246.96	308,870	-0.93(-0.38%)
Aug 08, 2023	251.00	251.00	244.54	247.89	408,678	-4.77(-1.89%)
Aug 07, 2023	253.48	261.04	252.09	252.66	440,106	+0.30(+0.12%)
Aug 04, 2023	254.59	256.25	248.46	252.36	647,361	-2.92(-1.14%)
Aug 03, 2023	270.06	270.63	255.09	255.28	749,869	-14.18(-5.26%)
Aug 02, 2023	263.83	277.35	261.88	269.46	1,621,906	-28.87(-9.68%)
Aug 01, 2023	300.04	301.65	294.28	298.33	492,500	-5.03(-1.66%)
Jul 31, 2023	309.72	310.51	300.86	303.36	338,057	-4.70(-1.53%)
Jul 28, 2023	308.12	309.11	304.04	308.06	261,708	+3.21(+1.05%)
Jul 27, 2023	307.19	307.45	303.63	304.85	267,420	-0.03(-0.01%)
Jul 26, 2023	300.20	306.55	298.39	304.88	335,675	+3.04(+1.01%)
Jul 25, 2023	300.74	303.50	300.74	301.84	273,405	-0.81(-0.27%)
Jul 24, 2023	302.61	304.84	299.93	302.65	381,664	-0.92(-0.30%)
Jul 21, 2023	305.12	306.82	301.43	303.57	324,196	-2.29(-0.75%)
Jul 20, 2023	302.94	308.58	302.14	305.86	376,146	+3.50(+1.16%)
Jul 19, 2023	319.22	319.67	301.68	302.36	725,604	-12.18(-3.87%)
Jul 18, 2023	312.77	314.74	308.07	314.54	440,067	+1.05(+0.33%)
Jul 17, 2023	315.26	315.78	312.45	313.49	419,878	-1.44(-0.46%)
Jul 14, 2023	318.00	323.34	313.29	314.93	414,821	-4.14(-1.30%)
Jul 13, 2023	318.51	320.16	314.97	319.07	402,008	+1.11(+0.35%)
Jul 12, 2023	324.50	324.59	316.18	317.96	517,965	-3.40(-1.06%)
Jul 11, 2023	327.04	328.57	320.81	321.36	463,973	-5.89(-1.80%)
Jul 10, 2023	329.40	332.52	326.55	327.25	335,051	-0.12(-0.04%)
Jul 07, 2023	331.15	333.34	326.70	327.37	273,176	-4.21(-1.27%)
Jul 06, 2023	336.67	339.26	329.38	331.58	313,639	-5.71(-1.69%)
Jul 05, 2023	338.27	341.23	333.60	337.29	310,617	-1.48(-0.44%)
Jul 03, 2023	341.45	344.04	338.37	338.77	272,414	-5.29(-1.54%)
Jun 30, 2023	343.71	348.67	341.39	344.06	378,326	+3.69(+1.08%)
Jun 29, 2023	329.00	340.70	328.94	340.37	350,035	+10.94(+3.32%)
Jun 28, 2023	327.13	330.68	327.08	329.43	262,313	+2.08(+0.64%)
Jun 27, 2023	329.51	332.13	325.77	327.35	346,062	-1.91(-0.58%)
Jun 26, 2023	334.25	334.25	328.78	329.26	320,996	-4.84(-1.45%)
Jun 23, 2023	337.23	339.44	333.41	334.10	373,415	-5.88(-1.73%)
Jun 22, 2023	335.55	342.08	334.92	339.98	300,046	+3.61(+1.07%)
Jun 21, 2023	337.16	338.49	328.79	336.37	509,020	-1.40(-0.41%)
Jun 20, 2023	333.97	339.67	332.88	337.77	332,008	+0.40(+0.12%)
Jun 16, 2023	340.74	344.81	336.75	337.37	558,848	-0.91(-0.27%)
Jun 15, 2023	336.74	339.29	335.09	338.28	282,071	+27.59(+8.88%)
May 08, 2023	308.87	314.92	306.98	310.69	312,228	+0.61(+0.20%)
May 05, 2023	299.17	311.20	297.63	310.08	521,013	+8.20(+2.72%)
May 04, 2023	301.00	310.00	299.16	301.88	549,705	+0.84(+0.28%)
May 03, 2023	285.33	306.70	284.32	301.04	1,117,057	+19.71(+7.01%)
May 02, 2023	283.88	285.48	279.00	281.33	635,416	-4.13(-1.45%)
May 01, 2023	284.25	288.82	282.33	285.46	377,902	+1.34(+0.47%)
Apr 28, 2023	283.16	287.15	280.00	284.12	605,593	+0.96(+0.34%)
Apr 27, 2023	283.35	285.28	280.77	283.16	414,449	-1.02(-0.36%)
Apr 26, 2023	284.34	284.79	280.04	284.18	293,371	-0.72(-0.25%)
Apr 25, 2023	286.79	287.89	283.75	284.90	291,898	-3.42(-1.19%)
Apr 24, 2023	280.68	288.88	279.46	288.32	248,829	+8.42(+3.01%)
Apr 21, 2023	275.99	280.61	275.99	279.90	248,850	+4.68(+1.70%)
Apr 20, 2023	273.10	275.52	272.00	275.22	408,103	+0.97(+0.35%)
Apr 19, 2023	272.90	280.49	272.53	274.25	342,709	+2.71(+1.00%)
Apr 18, 2023	273.45	273.45	266.55	271.54	471,664	-0.40(-0.15%)
Apr 17, 2023	278.06	280.00	270.60	271.94	286,297	-5.68(-2.05%)
Apr 14, 2023	275.43	279.99	275.43	277.62	279,012	+0.65(+0.23%)
Apr 13, 2023	280.06	280.97	276.19	276.97	424,781	-0.31(-0.11%)
Apr 12, 2023	287.59	287.59	276.74	277.28	204,605	-9.37(-3.27%)
Apr 11, 2023	280.21	286.68	279.30	286.65	300,712	+7.83(+2.81%)
Apr 10, 2023	272.81	280.13	271.25	278.82	259,177	+4.66(+1.70%)
Apr 06, 2023	281.80	281.91	272.35	274.16	269,197	-8.41(-2.98%)
Apr 05, 2023	280.89	283.64	279.64	282.57	241,501	+1.75(+0.62%)
Apr 04, 2023	281.73	285.99	280.45	280.82	251,183	-0.91(-0.32%)
Apr 03, 2023	276.37	281.91	273.63	281.73	305,692	+3.04(+1.09%)
Mar 31, 2023	278.68	282.68	278.40	278.69	369,110	+1.60(+0.58%)
Mar 30, 2023	277.95	278.10	273.17	277.09	238,804	+2.30(+0.84%)
Mar 29, 2023	271.00	279.56	271.00	274.79	307,749	-0.75(-0.27%)
Mar 28, 2023	278.27	280.46	275.10	275.54	290,883	-1.62(-0.58%)
Mar 27, 2023	276.96	278.45	274.03	277.16	212,534	+2.49(+0.91%)
Mar 24, 2023	277.59	278.34	272.61	274.67	307,252	-3.15(-1.13%)
Mar 23, 2023	276.41	283.42	273.76	277.82	500,128	+4.21(+1.54%)
Mar 22, 2023	269.80	278.19	267.77	273.61	515,816	+3.54(+1.31%)
Mar 21, 2023	267.21	270.70	264.80	270.07	281,210	+3.90(+1.47%)
Mar 20, 2023	262.37	267.25	260.46	266.17	231,273	+3.17(+1.21%)
Mar 17, 2023	265.83	266.56	262.18	263.00	399,450	-4.96(-1.85%)
Mar 16, 2023	254.78	267.98	252.51	267.96	378,913	+10.96(+4.26%)
Mar 15, 2023	254.98	258.26	251.99	257.00	287,708	-2.36(-0.91%)
Mar 14, 2023	256.69	259.55	253.09	259.36	311,614	+7.28(+2.89%)
Mar 13, 2023	245.30	256.18	244.71	252.08	327,296	+5.99(+2.43%)
Mar 10, 2023	249.12	252.48	245.06	246.09	350,358	-3.59(-1.44%)
Mar 09, 2023	253.15	254.79	249.32	249.68	330,604	-1.79(-0.71%)
Mar 08, 2023	254.99	254.99	249.75	251.47	347,595	-3.14(-1.23%)
Mar 07, 2023	254.64	257.82	252.47	254.61	248,552	-0.09(-0.04%)
Mar 06, 2023	259.48	260.30	254.68	254.70	358,088	-6.68(-2.56%)
Mar 03, 2023	262.60	262.63	260.35	261.38	292,877	+0.48(+0.18%)
Mar 02, 2023	256.42	261.26	253.63	260.90	307,573	+2.52(+0.98%)
Mar 01, 2023	259.48	260.53	255.03	258.38	328,053	-1.61(-0.62%)
Feb 28, 2023	265.07	271.00	259.73	259.99	436,099	-4.83(-1.82%)
Feb 27, 2023	270.00	274.71	262.89	264.82	427,956	-2.56(-0.96%)
Feb 24, 2023	259.00	268.61	240.00	267.38	1,009,796	+5.66(+2.16%)
Feb 23, 2023	262.64	263.78	257.29	261.72	447,698	+0.37(+0.14%)
Feb 22, 2023	258.82	263.51	258.31	261.35	290,956	+3.17(+1.23%)
Feb 21, 2023	260.29	264.46	254.59	258.18	449,073	-6.51(-2.46%)
Feb 17, 2023	266.31	266.31	259.05	264.69	254,022	-3.04(-1.14%)
Feb 16, 2023	259.13	269.19	259.13	267.73	505,504	+3.54(+1.34%)
Feb 15, 2023	261.03	264.24	259.51	264.19	406,107	+1.59(+0.61%)
Feb 14, 2023	264.82	266.35	260.67	262.60	437,398	-4.12(-1.54%)
Feb 13, 2023	266.00	268.44	264.61	266.72	169,702	+2.14(+0.81%)
Feb 10, 2023	260.34	264.82	258.80	264.58	209,750	+2.56(+0.98%)
Feb 09, 2023	265.59	266.29	259.80	262.02	301,958	-5.28(-1.98%)
Feb 08, 2023	265.30	269.00	264.11	267.30	217,482	+0.20(+0.07%)
Feb 07, 2023	258.66	268.49	257.86	267.10	212,816	+7.41(+2.85%)
Feb 06, 2023	257.88	261.69	256.14	259.69	133,447	-1.33(-0.51%)
Feb 03, 2023	260.86	266.15	259.75	261.02	210,772	-4.17(-1.57%)
Feb 02, 2023	258.00	266.63	258.00	265.19	358,913	+7.89(+3.07%)

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.