Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	841.31	842.74	825.12	825.74	543,274	-11.75(-1.40%)
Jan 30, 2024	825.47	842.54	823.16	837.50	692,345	+9.77(+1.18%)
Jan 29, 2024	806.01	828.52	806.01	827.72	527,169	+20.68(+2.56%)
Jan 26, 2024	816.64	816.64	802.91	807.04	413,623	-4.31(-0.53%)
Jan 25, 2024	801.99	819.80	799.03	811.35	574,944	+19.99(+2.53%)
Jan 24, 2024	805.66	805.66	790.15	791.36	466,831	-3.63(-0.46%)
Jan 23, 2024	805.76	808.49	792.81	794.99	264,389	-3.38(-0.42%)
Jan 22, 2024	800.53	812.30	798.35	798.38	410,645	-0.42(-0.05%)
Jan 19, 2024	790.39	802.22	786.16	798.79	518,692	+8.91(+1.13%)
Jan 18, 2024	798.34	798.35	784.02	789.89	609,952	-5.10(-0.64%)
Jan 17, 2024	804.55	809.49	786.99	794.98	368,331	-20.16(-2.47%)
Jan 16, 2024	815.62	821.99	811.06	815.14	324,774	+4.08(+0.50%)
Jan 12, 2024	805.64	811.85	803.13	811.06	285,049	+13.91(+1.75%)
Jan 11, 2024	797.49	803.43	795.80	797.15	196,038	-3.33(-0.42%)
Jan 10, 2024	800.09	804.44	793.16	800.49	223,348	+5.67(+0.71%)
Jan 09, 2024	794.34	799.59	790.23	794.81	326,576	-4.55(-0.57%)
Jan 08, 2024	785.03	800.78	783.22	799.36	376,350	+14.80(+1.89%)
Jan 05, 2024	790.74	795.00	782.70	784.56	349,145	-6.46(-0.82%)
Jan 04, 2024	792.16	797.23	787.01	791.02	377,901	-1.61(-0.20%)
Jan 03, 2024	800.93	804.10	789.24	792.63	305,870	-13.91(-1.72%)
Jan 02, 2024	798.84	808.74	796.17	806.55	311,458	+5.07(+0.63%)
Dec 29, 2023	794.80	806.95	794.80	801.48	314,458	-8.66(-1.07%)
Dec 28, 2023	805.55	810.66	803.86	810.14	220,632	+7.19(+0.89%)
Dec 27, 2023	798.10	803.95	798.10	802.95	232,757	+2.72(+0.34%)
Dec 26, 2023	793.66	801.77	793.66	800.24	167,204	+4.44(+0.56%)
Dec 22, 2023	801.57	806.23	791.30	795.80	223,820	-1.91(-0.24%)
Dec 21, 2023	794.72	798.01	788.02	797.71	460,182	+7.13(+0.90%)
Dec 20, 2023	809.99	809.99	790.05	790.57	383,320	-14.99(-1.86%)
Dec 19, 2023	801.93	806.68	799.73	805.56	432,039	+3.73(+0.47%)
Dec 18, 2023	807.49	808.93	792.35	801.83	512,562	+2.00(+0.25%)
Dec 15, 2023	796.59	805.88	791.47	799.83	1,104,922	-1.55(-0.19%)
Dec 14, 2023	814.92	814.92	795.74	801.38	649,594	-4.30(-0.53%)
Dec 13, 2023	800.65	806.70	792.42	805.68	782,015	+6.72(+0.84%)
Dec 12, 2023	793.31	803.08	786.34	798.96	384,683	+5.65(+0.71%)
Dec 11, 2023	791.00	796.52	782.81	793.31	447,004	-4.57(-0.57%)
Dec 08, 2023	800.50	804.61	792.27	797.88	565,679	-8.30(-1.03%)
Dec 07, 2023	805.30	811.04	800.03	806.18	369,007	+1.80(+0.22%)
Dec 06, 2023	818.87	819.98	803.81	804.38	344,631	-13.12(-1.60%)
Dec 05, 2023	816.02	818.46	809.01	817.49	383,984	-0.85(-0.10%)
Dec 04, 2023	813.75	819.67	811.25	818.34	481,810	-2.08(-0.25%)
Dec 01, 2023	812.59	820.86	805.69	820.42	377,869	+9.36(+1.15%)
Nov 30, 2023	805.07	812.21	800.87	811.05	611,787	+6.67(+0.83%)
Nov 29, 2023	796.12	807.08	792.22	804.39	439,554	+11.33(+1.43%)
Nov 28, 2023	790.51	795.31	787.72	793.05	303,379	+0.50(+0.06%)
Nov 27, 2023	789.42	795.56	783.80	792.55	235,340	+1.41(+0.18%)
Nov 24, 2023	784.72	791.14	784.72	791.14	88,196	+0.65(+0.08%)
Nov 22, 2023	791.14	793.84	786.40	790.49	283,382	+6.00(+0.76%)
Nov 21, 2023	781.32	789.34	780.12	784.49	278,201	+3.96(+0.51%)
Nov 20, 2023	768.40	781.19	767.27	780.53	272,034	+9.65(+1.25%)
Nov 17, 2023	782.74	782.74	769.58	770.88	358,789	-5.70(-0.73%)
Nov 16, 2023	779.30	781.19	771.56	776.58	410,635	-0.63(-0.08%)
Nov 15, 2023	782.02	782.02	773.39	777.21	378,374	-5.01(-0.64%)
Nov 14, 2023	776.21	783.79	772.22	782.22	496,747	+27.62(+3.66%)
Nov 13, 2023	752.59	757.64	748.06	754.60	278,072	-4.68(-0.62%)
Nov 10, 2023	755.31	760.04	746.39	759.28	277,443	+10.15(+1.36%)
Nov 09, 2023	754.11	757.25	746.69	749.13	336,639	-2.90(-0.39%)
Nov 08, 2023	755.61	757.02	745.48	752.03	316,924	+1.92(+0.26%)
Nov 07, 2023	756.22	756.22	747.41	750.11	346,829	-3.68(-0.49%)
Nov 06, 2023	759.91	762.82	746.89	753.79	411,589	-8.95(-1.17%)
Nov 03, 2023	766.53	775.45	758.82	762.73	391,262	+7.49(+0.99%)
Nov 02, 2023	737.24	761.71	737.24	755.24	481,555	+23.81(+3.26%)
Nov 01, 2023	722.21	733.22	721.80	731.43	349,455	+9.39(+1.30%)
Oct 31, 2023	713.92	722.57	704.15	722.04	376,630	+14.16(+2.00%)
Oct 30, 2023	709.52	717.90	700.49	707.88	614,493	+4.89(+0.70%)
Oct 27, 2023	719.30	719.30	700.25	702.99	342,112	-9.03(-1.27%)
Oct 26, 2023	689.26	719.95	678.63	712.02	678,018	+36.88(+5.46%)
Oct 25, 2023	689.70	693.13	670.74	675.13	616,877	-21.68(-3.11%)
Oct 24, 2023	693.61	704.26	692.83	696.82	455,416	+4.65(+0.67%)
Oct 23, 2023	693.58	703.32	690.10	692.17	380,792	-6.11(-0.87%)
Oct 20, 2023	698.90	711.53	697.49	698.27	438,574	+1.79(+0.26%)
Oct 19, 2023	720.73	729.25	696.27	696.48	413,952	-28.82(-3.97%)
Oct 18, 2023	728.34	731.99	720.83	725.30	280,240	-9.89(-1.34%)
Oct 17, 2023	731.92	742.13	728.04	735.18	314,515	-8.40(-1.13%)
Oct 16, 2023	740.70	745.82	734.58	743.59	295,062	+8.68(+1.18%)
Oct 13, 2023	738.29	741.42	731.57	734.91	266,535	-0.68(-0.09%)
Oct 12, 2023	746.60	749.46	731.68	735.59	273,776	-11.01(-1.48%)
Oct 11, 2023	738.11	747.91	736.51	746.60	449,964	+15.51(+2.12%)
Oct 10, 2023	723.47	737.95	719.68	731.10	270,169	+7.32(+1.01%)
Oct 09, 2023	713.20	724.76	712.29	723.77	182,323	+7.65(+1.07%)
Oct 06, 2023	706.54	721.35	700.92	716.12	287,023	+2.64(+0.37%)
Oct 05, 2023	712.41	714.30	702.78	713.48	237,239	+5.01(+0.71%)
Oct 04, 2023	700.75	710.68	694.51	708.48	374,915	+14.60(+2.10%)
Oct 03, 2023	701.94	709.18	690.91	693.88	345,342	-11.38(-1.61%)
Oct 02, 2023	715.38	723.11	697.66	705.26	372,032	-13.44(-1.87%)
Sep 29, 2023	725.35	727.77	714.44	718.70	500,178	+5.24(+0.73%)
Sep 28, 2023	702.91	716.03	700.06	713.46	476,956	+13.73(+1.96%)
Sep 27, 2023	707.55	710.89	692.97	699.74	434,546	-3.89(-0.55%)
Sep 26, 2023	722.19	722.96	701.36	703.63	389,244	-22.09(-3.04%)
Sep 25, 2023	723.83	728.43	723.10	725.71	380,102	+1.42(+0.20%)
Sep 22, 2023	727.35	735.55	723.04	724.29	423,635	-1.58(-0.22%)
Sep 21, 2023	744.17	744.17	725.42	725.87	310,006	-23.95(-3.19%)
Sep 20, 2023	754.10	759.80	748.35	749.82	359,164	+1.46(+0.19%)
Sep 19, 2023	759.32	762.82	746.54	748.37	325,410	-13.09(-1.72%)
Sep 18, 2023	764.22	768.98	758.77	761.46	263,279	-6.68(-0.87%)
Sep 15, 2023	770.00	773.90	763.27	768.14	607,382	-5.89(-0.76%)
Sep 14, 2023	768.91	778.25	764.02	774.02	263,456	+13.10(+1.72%)
Sep 13, 2023	765.25	765.94	757.03	760.92	231,572	-4.13(-0.54%)
Sep 12, 2023	761.21	769.34	760.62	765.05	318,629	-1.50(-0.20%)
Sep 11, 2023	767.25	769.01	762.62	766.55	286,318	+3.15(+0.41%)
Sep 08, 2023	766.93	770.84	761.01	763.41	254,034	-4.07(-0.53%)
Sep 07, 2023	758.47	770.18	758.47	767.47	367,051	+7.56(+0.99%)
Sep 06, 2023	758.17	762.64	753.95	759.91	393,155	-0.64(-0.08%)
Sep 05, 2023	761.06	763.22	754.19	760.56	431,231	-8.87(-1.15%)
Sep 01, 2023	780.16	783.41	767.75	769.42	237,301	-3.82(-0.49%)
Aug 31, 2023	780.37	783.75	772.10	773.24	551,656	-11.04(-1.41%)
Aug 30, 2023	785.92	790.17	781.12	784.29	334,410	+1.93(+0.25%)
Aug 29, 2023	769.94	783.19	767.64	782.36	391,198	+11.97(+1.55%)
Aug 28, 2023	768.43	778.54	766.96	770.38	415,340	+7.49(+0.98%)
Aug 25, 2023	754.82	766.98	754.82	762.89	246,030	+5.70(+0.75%)
Aug 24, 2023	763.40	776.63	754.08	757.19	475,998	+4.92(+0.65%)
Aug 23, 2023	751.58	756.42	749.66	752.27	314,620	+7.25(+0.97%)
Aug 22, 2023	739.88	748.89	736.60	745.02	224,415	+10.42(+1.42%)
Aug 21, 2023	738.15	741.10	727.52	734.60	270,492	-3.97(-0.54%)
Aug 18, 2023	733.73	744.83	733.73	738.57	294,120	-4.01(-0.54%)
Aug 17, 2023	744.32	749.20	742.12	742.58	299,606	+0.09(+0.01%)
Aug 16, 2023	748.83	751.83	742.00	742.49	295,055	-6.34(-0.85%)
Aug 15, 2023	753.57	757.98	748.33	748.83	349,509	-9.84(-1.30%)
Aug 14, 2023	757.82	768.14	755.85	758.67	413,073	-3.93(-0.52%)
Aug 11, 2023	755.32	764.08	750.32	762.61	256,681	+0.08(+0.01%)
Aug 10, 2023	768.52	775.40	760.50	762.53	230,896	-0.39(-0.05%)
Aug 09, 2023	762.80	764.84	755.50	762.92	264,643	+0.00(+0.00%)
Aug 08, 2023	760.89	764.73	754.52	762.92	274,470	+0.22(+0.03%)
Aug 07, 2023	747.13	766.14	746.69	762.70	301,057	+16.15(+2.16%)
Aug 04, 2023	746.68	762.86	741.59	746.56	425,128	-1.52(-0.20%)
Aug 03, 2023	740.78	757.16	729.20	748.08	924,745	-45.52(-5.74%)
Aug 02, 2023	790.22	800.37	786.77	793.60	391,987	+0.46(+0.06%)
Aug 01, 2023	792.91	797.82	791.25	793.13	303,464	-4.69(-0.59%)
Jul 31, 2023	786.47	798.92	783.37	797.82	438,472	+12.37(+1.58%)
Jul 28, 2023	796.47	802.83	785.12	785.45	399,935	+1.27(+0.16%)
Jul 27, 2023	807.75	809.36	782.91	784.18	422,529	-16.71(-2.09%)
Jul 26, 2023	806.03	806.03	794.75	800.88	263,474	-3.39(-0.42%)
Jul 25, 2023	804.29	807.43	800.36	804.27	301,559	-2.59(-0.32%)
Jul 24, 2023	794.22	807.30	791.23	806.86	334,545	+11.80(+1.48%)
Jul 21, 2023	798.09	802.43	794.08	795.06	316,716	-3.34(-0.42%)
Jul 20, 2023	794.09	799.86	784.07	798.40	363,967	-2.19(-0.27%)
Jul 19, 2023	790.52	804.03	790.52	800.59	368,744	+16.49(+2.10%)
Jul 18, 2023	792.81	794.19	780.23	784.10	476,097	-11.41(-1.43%)
Jul 17, 2023	792.17	799.86	790.43	795.51	363,433	+1.81(+0.23%)
Jul 14, 2023	788.09	794.70	786.65	793.69	340,328	+4.23(+0.54%)
Jul 13, 2023	779.27	790.54	772.43	789.47	368,318	+10.40(+1.34%)
Jul 12, 2023	782.61	784.59	768.73	779.07	506,563	+3.69(+0.48%)
Jul 11, 2023	773.04	777.05	768.80	775.37	346,266	+3.62(+0.47%)
Jul 10, 2023	760.61	772.13	759.80	771.75	322,242	+10.97(+1.44%)
Jul 07, 2023	767.12	771.46	760.07	760.77	255,948	-8.89(-1.16%)
Jul 06, 2023	771.49	774.46	759.69	769.67	469,296	-8.65(-1.11%)
Jul 05, 2023	773.82	781.40	771.26	778.32	405,991	+6.66(+0.86%)
Jul 03, 2023	761.52	777.49	760.17	771.66	256,769	-0.57(-0.07%)
Jun 30, 2023	772.88	775.22	760.25	772.23	825,505	+6.81(+0.89%)
Jun 29, 2023	752.77	765.44	750.03	765.42	372,549	+7.71(+1.02%)
Jun 28, 2023	757.12	761.91	753.02	757.71	486,983	+3.92(+0.52%)
Jun 27, 2023	742.44	755.71	742.44	753.79	422,295	+5.20(+0.69%)
Jun 26, 2023	740.24	751.73	736.76	748.59	345,757	+13.62(+1.85%)
Jun 23, 2023	734.93	741.41	732.05	734.96	811,291	-0.87(-0.12%)
Jun 22, 2023	746.28	747.43	726.23	735.83	676,137	-20.70(-2.74%)
Jun 21, 2023	761.95	771.61	726.51	756.53	924,976	-12.06(-1.57%)
Jun 20, 2023	767.03	769.83	755.22	768.58	746,286	+1.60(+0.21%)
Jun 16, 2023	773.06	780.19	766.62	766.98	918,277	-0.70(-0.09%)
Jun 15, 2023	760.95	771.79	756.33	767.68	409,587	+41.97(+5.78%)
May 08, 2023	722.23	730.42	719.95	725.71	285,760	+0.12(+0.02%)
May 05, 2023	720.68	727.79	713.15	725.59	439,981	+10.45(+1.46%)
May 04, 2023	689.72	719.19	687.34	715.13	609,541	+31.09(+4.55%)
May 03, 2023	693.22	695.32	681.66	684.04	385,268	-5.43(-0.79%)
May 02, 2023	706.88	708.64	689.35	689.47	330,418	-18.47(-2.61%)
May 01, 2023	708.83	710.75	702.64	707.95	285,946	-2.03(-0.29%)
Apr 28, 2023	701.15	711.41	699.11	709.98	387,783	+4.16(+0.59%)
Apr 27, 2023	695.46	706.88	694.24	705.82	378,158	+12.84(+1.85%)
Apr 26, 2023	692.88	705.38	689.31	692.99	413,102	-3.25(-0.47%)
Apr 25, 2023	692.48	699.29	689.80	696.24	427,665	-2.90(-0.42%)
Apr 24, 2023	695.91	700.34	693.01	699.14	282,414	+0.03(+0.00%)
Apr 21, 2023	692.10	703.11	689.67	699.11	256,873	+7.83(+1.13%)
Apr 20, 2023	689.97	695.90	685.78	691.29	274,655	-1.90(-0.27%)
Apr 19, 2023	685.35	697.12	684.37	693.19	215,545	+1.37(+0.20%)
Apr 18, 2023	695.08	695.08	686.71	691.82	343,025	-2.33(-0.34%)
Apr 17, 2023	672.36	694.73	671.72	694.15	343,113	+18.90(+2.80%)
Apr 14, 2023	692.74	696.90	671.10	675.25	361,810	-19.66(-2.83%)
Apr 13, 2023	698.98	702.16	688.20	694.91	329,322	-2.29(-0.33%)
Apr 12, 2023	699.50	705.53	694.81	697.19	310,570	+4.42(+0.64%)
Apr 11, 2023	690.64	700.58	688.99	692.77	418,182	+0.28(+0.04%)
Apr 10, 2023	691.07	692.97	679.81	692.48	316,610	-4.89(-0.70%)
Apr 06, 2023	691.53	697.85	684.37	697.38	278,158	+7.26(+1.05%)
Apr 05, 2023	696.17	704.40	689.59	690.11	464,753	-6.54(-0.94%)
Apr 04, 2023	692.46	701.43	686.87	696.65	429,502	+0.53(+0.08%)
Apr 03, 2023	700.34	704.26	691.78	696.12	529,619	-10.87(-1.54%)
Mar 31, 2023	690.49	708.80	688.88	707.00	626,414	+18.66(+2.71%)
Mar 30, 2023	682.61	689.28	682.61	688.34	394,537	+7.35(+1.08%)
Mar 29, 2023	678.12	683.47	673.12	680.98	422,468	+11.24(+1.68%)
Mar 28, 2023	671.65	675.15	665.08	669.75	290,271	-4.48(-0.66%)
Mar 27, 2023	673.22	680.16	671.90	674.23	363,929	+5.80(+0.87%)
Mar 24, 2023	653.39	668.42	648.77	668.42	374,320	+15.03(+2.30%)
Mar 23, 2023	650.09	668.90	648.92	653.39	393,180	+3.27(+0.50%)
Mar 22, 2023	667.79	669.20	649.47	650.12	523,443	-24.43(-3.62%)
Mar 21, 2023	678.79	678.79	662.54	674.54	511,072	-1.48(-0.22%)
Mar 20, 2023	677.18	679.72	670.17	676.02	437,616	-1.37(-0.20%)
Mar 17, 2023	690.60	693.28	676.57	677.39	858,069	-11.50(-1.67%)
Mar 16, 2023	677.67	692.37	674.25	688.90	561,562	+7.44(+1.09%)
Mar 15, 2023	673.07	685.18	672.37	681.45	501,844	+3.45(+0.51%)
Mar 14, 2023	679.35	683.12	668.75	678.00	510,779	+8.60(+1.28%)
Mar 13, 2023	651.65	680.68	651.65	669.40	444,500	+16.74(+2.56%)
Mar 10, 2023	670.23	671.45	650.40	652.66	486,640	-16.91(-2.53%)
Mar 09, 2023	678.43	682.07	666.22	669.58	437,101	-10.92(-1.61%)
Mar 08, 2023	673.90	690.82	673.05	680.50	374,155	+8.30(+1.23%)
Mar 07, 2023	688.09	689.34	670.46	672.21	281,242	-13.60(-1.98%)
Mar 06, 2023	688.82	694.13	684.74	685.81	183,154	-2.52(-0.37%)
Mar 03, 2023	671.71	690.15	671.60	688.33	412,980	+17.02(+2.54%)
Mar 02, 2023	649.61	671.66	646.52	671.31	491,476	+11.70(+1.77%)
Mar 01, 2023	668.23	670.47	654.91	659.61	453,966	-11.99(-1.79%)
Feb 28, 2023	675.83	684.63	671.52	671.60	587,083	-4.81(-0.71%)
Feb 27, 2023	680.41	682.38	671.06	676.41	469,770	+8.20(+1.23%)
Feb 24, 2023	685.01	685.01	666.88	668.22	293,321	-21.00(-3.05%)
Feb 23, 2023	689.88	691.39	682.75	689.22	232,633	+7.66(+1.12%)
Feb 22, 2023	687.98	689.50	677.03	681.55	363,300	-4.54(-0.66%)
Feb 21, 2023	694.14	694.68	681.25	686.09	475,137	-13.31(-1.90%)
Feb 17, 2023	698.01	701.17	689.12	699.40	438,656	-5.30(-0.75%)
Feb 16, 2023	690.61	710.16	666.04	704.70	686,141	-4.94(-0.70%)
Feb 15, 2023	700.15	711.31	698.60	709.64	392,942	-1.14(-0.16%)
Feb 14, 2023	716.23	722.51	703.29	710.78	344,832	-10.20(-1.41%)
Feb 13, 2023	717.12	723.42	715.85	720.98	253,869	+8.90(+1.25%)
Feb 10, 2023	711.95	714.34	706.10	712.08	286,480	-2.88(-0.40%)
Feb 09, 2023	723.08	728.63	713.00	714.96	357,442	+1.67(+0.23%)
Feb 08, 2023	707.91	715.05	706.13	713.29	270,589	+5.38(+0.76%)
Feb 07, 2023	702.40	711.61	698.37	707.91	355,251	+1.61(+0.23%)
Feb 06, 2023	704.08	710.39	699.68	706.30	257,382	-8.95(-1.25%)
Feb 03, 2023	723.37	726.15	707.03	715.25	436,320	-19.50(-2.65%)
Feb 02, 2023	726.47	744.04	724.79	734.75	453,512	+14.49(+2.01%)

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.