Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	196.79	200.33	188.88	190.95	1,801,843	-4.60(-2.35%)
Nov 29, 2023	190.29	199.36	189.49	195.55	2,300,576	+7.14(+3.79%)
Nov 28, 2023	179.50	189.88	179.45	188.41	2,001,771	+8.09(+4.49%)
Nov 27, 2023	180.53	183.92	180.06	180.32	1,210,805	-1.27(-0.70%)
Nov 24, 2023	179.74	181.90	178.63	181.59	477,906	+1.04(+0.58%)
Nov 22, 2023	185.63	186.00	180.36	180.55	1,038,227	-4.52(-2.44%)
Nov 21, 2023	183.61	186.60	181.88	185.07	1,005,903	-1.03(-0.55%)
Nov 20, 2023	184.51	190.42	184.51	186.10	1,351,304	+1.11(+0.60%)
Nov 17, 2023	185.82	186.49	182.57	184.99	972,840	-1.51(-0.81%)
Nov 16, 2023	186.29	187.75	183.06	186.50	1,215,146	-0.82(-0.44%)
Nov 15, 2023	186.43	191.37	185.36	187.32	1,835,770	+1.12(+0.60%)
Nov 14, 2023	180.66	186.66	180.00	186.20	1,760,711	+11.16(+6.38%)
Nov 13, 2023	174.19	176.64	173.50	175.04	1,200,263	-1.25(-0.71%)
Nov 10, 2023	171.55	176.93	169.09	176.29	1,271,144	+5.45(+3.19%)
Nov 09, 2023	174.99	175.86	169.84	170.84	1,408,846	-3.64(-2.09%)
Nov 08, 2023	179.18	179.18	172.33	174.48	1,228,399	-4.45(-2.49%)
Nov 07, 2023	176.60	182.78	173.29	178.93	1,522,069	+5.38(+3.10%)
Nov 06, 2023	177.50	178.30	170.26	173.55	1,526,612	-3.35(-1.89%)
Nov 03, 2023	168.24	180.74	165.51	176.90	4,145,227	-4.50(-2.48%)
Nov 02, 2023	183.08	183.59	179.10	181.40	3,332,871	+3.55(+2.00%)
Nov 01, 2023	180.70	181.55	175.35	177.85	1,747,575	-2.79(-1.54%)
Oct 31, 2023	177.72	182.29	175.69	180.64	1,616,022	+2.65(+1.49%)
Oct 30, 2023	178.81	179.64	173.58	177.99	977,276	+1.53(+0.87%)
Oct 27, 2023	178.78	179.97	174.01	176.46	839,982	+0.44(+0.25%)
Oct 26, 2023	179.61	181.66	174.26	176.02	1,338,802	-2.57(-1.44%)
Oct 25, 2023	186.86	187.53	177.10	178.59	1,924,322	-12.01(-6.30%)
Oct 24, 2023	188.74	190.83	185.99	190.60	860,290	+4.64(+2.50%)
Oct 23, 2023	184.42	188.66	181.36	185.96	1,007,847	-1.11(-0.59%)
Oct 20, 2023	191.19	191.19	181.82	187.07	1,677,495	-5.33(-2.77%)
Oct 19, 2023	196.58	200.58	191.41	192.40	1,068,365	-1.61(-0.83%)
Oct 18, 2023	197.55	198.93	191.81	194.01	1,117,433	-3.78(-1.91%)
Oct 17, 2023	193.30	201.56	192.69	197.79	1,635,729	+1.52(+0.77%)
Oct 16, 2023	188.70	199.50	190.10	196.27	1,713,368	+7.96(+4.23%)
Oct 13, 2023	186.56	190.50	186.22	188.31	2,320,695	+1.91(+1.02%)
Oct 12, 2023	193.00	193.29	184.97	186.40	3,027,648	-13.05(-6.54%)
Oct 11, 2023	207.85	208.43	198.74	199.45	1,420,210	-6.55(-3.18%)
Oct 10, 2023	202.58	208.86	202.42	206.00	1,119,382	+3.42(+1.69%)
Oct 09, 2023	197.65	202.63	196.51	202.58	775,088	+3.37(+1.69%)
Oct 06, 2023	184.38	201.80	184.38	199.21	1,448,879	+11.36(+6.05%)
Oct 05, 2023	189.82	191.24	184.24	187.85	1,459,348	-1.99(-1.05%)
Oct 04, 2023	192.26	194.21	189.46	189.84	1,252,528	-0.78(-0.41%)
Oct 03, 2023	193.49	198.34	189.42	190.62	1,096,663	-6.84(-3.46%)
Oct 02, 2023	201.80	201.82	195.81	197.46	1,215,271	-4.05(-2.01%)
Sep 29, 2023	199.60	203.87	199.21	201.51	957,752	+4.57(+2.32%)
Sep 28, 2023	194.97	200.52	192.60	196.94	1,356,917	-0.58(-0.29%)
Sep 27, 2023	192.92	200.65	192.92	197.52	1,523,249	+6.12(+3.20%)
Sep 26, 2023	194.65	196.78	189.74	191.40	1,089,789	-5.06(-2.58%)
Sep 25, 2023	194.13	196.90	195.52	196.46	721,067	+1.00(+0.51%)
Sep 22, 2023	190.48	197.59	190.48	195.46	1,076,559	+5.51(+2.90%)
Sep 21, 2023	196.34	197.85	189.30	189.95	1,539,672	-10.87(-5.41%)
Sep 20, 2023	207.11	208.92	200.54	200.82	750,954	-4.54(-2.21%)
Sep 19, 2023	204.62	205.95	199.86	205.36	687,994	+0.48(+0.23%)
Sep 18, 2023	202.01	208.60	202.01	204.88	1,119,997	+1.85(+0.91%)
Sep 15, 2023	208.44	208.44	200.54	203.03	1,967,334	-6.37(-3.04%)
Sep 14, 2023	209.87	210.35	206.06	209.40	671,797	+0.51(+0.24%)
Sep 13, 2023	210.87	212.99	208.25	208.89	674,394	-2.33(-1.10%)
Sep 12, 2023	211.31	215.77	210.32	211.22	961,115	-2.81(-1.31%)
Sep 11, 2023	209.44	215.14	208.17	214.03	1,480,797	+7.43(+3.60%)
Sep 08, 2023	207.30	208.15	204.06	206.60	993,177	-0.32(-0.15%)
Sep 07, 2023	200.00	209.32	200.00	206.92	1,178,710	+0.52(+0.25%)
Sep 06, 2023	205.00	208.50	203.79	206.40	871,680	+0.49(+0.24%)
Sep 05, 2023	203.57	207.11	199.91	205.91	917,285	+1.46(+0.71%)
Sep 01, 2023	203.41	207.42	202.39	204.45	784,597	+0.39(+0.19%)
Aug 31, 2023	202.00	206.22	201.70	204.06	1,160,589	+1.80(+0.89%)
Aug 30, 2023	198.78	202.84	197.30	202.26	924,470	+3.36(+1.69%)
Aug 29, 2023	191.16	199.81	189.69	198.90	1,085,822	+7.50(+3.92%)
Aug 28, 2023	191.61	193.96	189.83	191.40	730,824	+0.38(+0.20%)
Aug 25, 2023	184.11	191.60	183.78	191.02	1,019,961	+7.00(+3.80%)
Aug 24, 2023	193.34	193.34	183.69	184.02	1,217,122	-7.67(-4.00%)
Aug 23, 2023	190.00	194.63	189.53	191.69	1,282,915	+1.65(+0.87%)
Aug 22, 2023	184.72	191.08	184.03	190.04	1,050,727	+5.86(+3.18%)
Aug 21, 2023	187.02	187.49	182.59	184.18	1,603,673	-2.12(-1.14%)
Aug 18, 2023	181.81	187.68	179.59	186.30	963,473	+0.96(+0.52%)
Aug 17, 2023	186.97	187.00	181.85	185.34	1,333,447	-1.63(-0.87%)
Aug 16, 2023	191.34	194.76	186.84	186.97	1,269,197	-6.16(-3.19%)
Aug 15, 2023	197.31	199.39	192.06	193.13	1,468,119	-6.74(-3.37%)
Aug 14, 2023	195.20	202.78	194.74	199.87	1,222,152	+2.21(+1.12%)
Aug 11, 2023	195.66	200.27	195.13	197.66	1,011,625	+0.19(+0.10%)
Aug 10, 2023	194.20	202.64	193.38	197.47	1,671,781	+5.13(+2.67%)
Aug 09, 2023	196.00	197.00	191.28	192.34	1,455,661	-3.79(-1.93%)
Aug 08, 2023	189.02	197.91	188.26	196.13	1,907,983	+2.61(+1.35%)
Aug 07, 2023	197.52	198.00	188.76	193.52	2,427,614	-5.32(-2.68%)
Aug 04, 2023	210.91	211.65	197.11	198.84	5,215,202	+29.19(+17.21%)
Aug 03, 2023	168.15	170.77	166.99	169.65	2,409,322	-0.05(-0.03%)
Aug 02, 2023	176.71	176.71	168.01	169.70	1,938,522	-11.95(-6.58%)
Aug 01, 2023	178.63	183.86	175.69	181.65	1,120,165	-0.29(-0.16%)
Jul 31, 2023	174.89	183.50	174.76	181.94	1,564,273	+7.73(+4.44%)
Jul 28, 2023	173.49	175.54	169.09	174.21	1,784,197	+3.65(+2.14%)
Jul 27, 2023	181.22	181.65	169.83	170.56	1,481,381	-6.09(-3.45%)
Jul 26, 2023	175.00	179.01	172.28	176.65	1,181,578	-1.28(-0.72%)
Jul 25, 2023	173.44	180.49	173.44	177.93	1,222,356	+4.84(+2.80%)
Jul 24, 2023	176.74	177.37	171.53	173.09	1,539,136	-1.33(-0.76%)
Jul 21, 2023	176.98	178.94	173.22	174.42	4,203,463	-1.22(-0.69%)
Jul 20, 2023	185.94	186.01	174.23	175.64	2,478,584	-12.94(-6.86%)
Jul 19, 2023	189.41	195.99	186.69	188.58	2,055,353	+1.13(+0.60%)
Jul 18, 2023	180.85	188.81	180.28	187.45	1,403,949	+7.02(+3.89%)
Jul 17, 2023	179.76	184.52	174.22	180.43	1,602,224	+1.46(+0.82%)
Jul 14, 2023	178.57	191.49	178.49	178.97	3,022,119	+1.01(+0.57%)
Jul 13, 2023	176.99	180.14	173.91	177.96	1,386,172	+2.62(+1.49%)
Jul 12, 2023	175.58	176.41	171.29	175.34	1,642,601	+0.82(+0.47%)
Jul 11, 2023	174.82	176.32	170.47	174.52	958,238	+1.03(+0.59%)
Jul 10, 2023	168.13	173.88	165.63	173.49	1,174,932	+4.04(+2.38%)
Jul 07, 2023	165.57	173.43	165.57	169.45	1,145,756	+3.61(+2.18%)
Jul 06, 2023	168.19	168.44	162.59	165.84	1,299,952	-6.92(-4.01%)
Jul 05, 2023	166.71	173.61	164.97	172.76	1,662,272	+5.17(+3.08%)
Jul 03, 2023	168.17	170.78	165.43	167.59	587,141	-0.22(-0.13%)
Jun 30, 2023	163.85	168.71	163.43	167.81	1,380,747	+6.17(+3.82%)
Jun 29, 2023	165.37	165.95	160.51	161.64	1,299,681	-5.25(-3.15%)
Jun 28, 2023	161.55	169.44	160.20	166.89	1,915,264	+5.01(+3.09%)
Jun 27, 2023	160.00	163.38	156.44	161.88	1,405,291	+3.34(+2.11%)
Jun 26, 2023	161.94	165.67	158.43	158.54	1,687,513	-3.87(-2.38%)
Jun 23, 2023	165.96	166.75	161.90	162.41	2,038,669	-7.50(-4.41%)
Jun 22, 2023	167.30	170.61	164.91	169.91	1,028,956	+1.53(+0.91%)
Jun 21, 2023	175.12	176.39	168.00	168.38	1,636,556	-7.45(-4.24%)
Jun 20, 2023	176.51	179.46	174.71	175.83	1,232,260	-1.97(-1.11%)
Jun 16, 2023	183.12	183.12	175.70	177.80	2,682,291	-4.39(-2.41%)
Jun 15, 2023	178.90	183.90	177.30	182.19	1,476,457	+52.18(+40.14%)
May 08, 2023	135.73	139.34	129.54	130.01	4,915,674	-5.72(-4.21%)
May 05, 2023	134.50	138.45	130.07	135.73	7,392,783	-14.32(-9.54%)
May 04, 2023	146.99	151.51	145.88	150.05	3,389,210	+4.91(+3.38%)
May 03, 2023	147.16	148.44	144.72	145.14	1,820,128	-2.02(-1.37%)
May 02, 2023	150.47	150.60	146.35	147.16	1,077,368	-2.39(-1.60%)
May 01, 2023	146.12	150.62	142.29	149.55	1,598,331	+1.89(+1.28%)
Apr 28, 2023	150.40	150.51	146.00	147.66	1,981,661	-6.11(-3.97%)
Apr 27, 2023	154.24	156.43	152.03	153.77	1,469,310	+2.03(+1.34%)
Apr 26, 2023	145.63	152.99	145.41	151.74	1,872,547	+8.62(+6.02%)
Apr 25, 2023	152.69	153.10	142.86	143.12	2,206,295	-11.69(-7.55%)
Apr 24, 2023	157.85	158.46	154.19	154.81	933,730	-3.74(-2.36%)
Apr 21, 2023	158.25	159.11	155.16	158.55	1,143,270	+1.30(+0.83%)
Apr 20, 2023	159.70	162.24	156.81	157.25	1,462,673	-5.52(-3.39%)
Apr 19, 2023	159.70	164.40	159.63	162.77	1,399,275	+0.45(+0.28%)
Apr 18, 2023	169.00	170.20	161.45	162.32	1,321,555	-4.10(-2.46%)
Apr 17, 2023	166.44	167.74	161.44	166.42	1,251,452	+0.89(+0.54%)
Apr 14, 2023	165.76	167.86	159.65	165.53	1,301,430	-2.56(-1.52%)
Apr 13, 2023	160.19	168.57	159.09	168.09	1,567,428	+9.54(+6.02%)
Apr 12, 2023	167.75	168.21	158.32	158.55	2,072,166	-4.33(-2.66%)
Apr 11, 2023	156.71	164.94	156.71	162.88	2,012,598	+3.96(+2.49%)
Apr 10, 2023	155.61	159.25	147.96	158.92	1,836,490	+0.38(+0.24%)
Apr 06, 2023	155.46	158.72	148.68	158.54	1,577,861	+1.55(+0.99%)
Apr 05, 2023	165.37	165.56	156.59	156.99	1,536,571	-9.50(-5.71%)
Apr 04, 2023	164.64	169.50	164.22	166.49	1,125,932	+2.57(+1.57%)
Apr 03, 2023	169.32	170.67	161.79	163.92	1,347,802	-7.25(-4.24%)
Mar 31, 2023	161.76	171.84	160.46	171.17	1,646,306	+10.58(+6.59%)
Mar 30, 2023	161.52	162.12	158.90	160.59	966,321	+1.70(+1.07%)
Mar 29, 2023	157.76	158.98	155.65	158.89	1,111,149	+3.63(+2.34%)
Mar 28, 2023	155.01	156.74	153.66	155.26	992,158	+0.27(+0.17%)
Mar 27, 2023	153.43	156.26	152.09	154.99	1,452,843	+2.27(+1.49%)
Mar 24, 2023	152.99	153.10	146.42	152.72	1,442,964	-0.42(-0.27%)
Mar 23, 2023	152.50	155.84	149.91	153.14	1,483,487	+4.11(+2.76%)
Mar 22, 2023	154.01	157.58	148.86	149.03	1,333,908	-5.27(-3.42%)
Mar 21, 2023	149.40	155.62	148.37	154.30	2,212,088	+5.40(+3.63%)
Mar 20, 2023	157.04	157.45	148.47	148.90	2,452,286	-9.35(-5.91%)
Mar 17, 2023	157.04	158.86	153.04	158.25	3,325,509	+0.90(+0.57%)
Mar 16, 2023	157.79	161.49	152.28	157.35	2,603,750	-0.65(-0.41%)
Mar 15, 2023	157.07	159.58	155.54	158.00	2,294,041	-1.98(-1.24%)
Mar 14, 2023	155.00	160.18	148.55	159.98	2,669,638	+1.66(+1.05%)
Mar 13, 2023	154.20	162.33	149.57	158.32	2,174,902	+2.54(+1.63%)
Mar 10, 2023	169.42	169.69	155.34	155.78	2,393,856	-14.21(-8.36%)
Mar 09, 2023	176.92	180.15	169.32	169.99	1,526,525	-7.91(-4.45%)
Mar 08, 2023	176.63	178.64	174.40	177.90	960,676	+1.42(+0.80%)
Mar 07, 2023	176.83	182.72	175.32	176.48	2,097,325	+0.33(+0.19%)
Mar 06, 2023	178.40	181.89	175.70	176.15	1,502,603	-1.38(-0.78%)
Mar 03, 2023	166.60	178.11	166.21	177.53	1,699,132	+11.42(+6.87%)
Mar 02, 2023	162.43	167.00	159.66	166.11	1,522,488	+3.92(+2.42%)
Mar 01, 2023	165.06	169.11	162.14	162.19	1,656,383	-2.14(-1.30%)
Feb 28, 2023	164.47	166.56	162.46	164.33	9,815,609	-0.29(-0.18%)
Feb 27, 2023	164.59	168.21	162.16	164.62	1,555,791	+2.07(+1.27%)
Feb 24, 2023	164.29	166.31	160.11	162.55	2,090,014	-8.08(-4.74%)
Feb 23, 2023	170.72	172.83	167.74	170.63	1,750,761	+1.14(+0.67%)
Feb 22, 2023	166.03	171.81	166.03	169.49	1,809,155	+4.34(+2.63%)
Feb 21, 2023	164.42	167.43	163.62	165.15	1,983,806	-3.41(-2.02%)
Feb 17, 2023	174.39	174.39	167.14	168.56	2,272,162	-6.10(-3.49%)
Feb 16, 2023	178.43	182.79	174.32	174.66	2,548,207	-12.70(-6.78%)
Feb 15, 2023	181.00	188.57	179.23	187.36	1,780,456	+5.49(+3.02%)
Feb 14, 2023	172.34	183.80	172.18	181.87	1,815,064	+6.31(+3.59%)
Feb 13, 2023	172.79	177.84	170.13	175.56	1,600,174	+3.33(+1.93%)
Feb 10, 2023	169.63	176.60	169.60	172.23	2,536,939	+1.08(+0.63%)
Feb 09, 2023	179.00	180.70	170.41	171.15	2,151,789	-4.50(-2.56%)
Feb 08, 2023	179.57	181.36	174.69	175.65	1,618,511	-5.51(-3.04%)
Feb 07, 2023	170.94	182.18	168.24	181.16	2,903,500	+8.79(+5.10%)
Feb 06, 2023	165.40	178.71	165.06	172.37	2,717,362	+3.07(+1.81%)
Feb 03, 2023	159.34	172.88	158.41	169.30	7,773,032	-13.11(-7.19%)
Feb 02, 2023	179.65	183.43	175.95	182.41	4,828,848	+12.10(+7.10%)
Feb 01, 2023	161.70	170.96	159.80	170.31	2,033,669	+8.69(+5.38%)
Jan 31, 2023	158.65	161.69	157.04	161.62	1,790,137	+4.68(+2.98%)
Jan 30, 2023	160.92	162.91	154.34	156.94	2,485,783	-7.31(-4.45%)
Jan 27, 2023	157.40	165.06	155.50	164.25	2,758,126	+5.87(+3.71%)
Jan 26, 2023	154.59	158.82	152.40	158.38	1,934,570	+6.45(+4.25%)
Jan 25, 2023	147.24	153.76	140.92	151.93	2,690,462	+0.23(+0.15%)
Jan 24, 2023	152.66	153.04	147.04	151.70	2,208,899	-2.88(-1.86%)
Jan 23, 2023	155.86	156.00	150.06	154.58	4,615,160	-3.17(-2.01%)
Jan 20, 2023	149.44	160.00	148.90	157.75	2,793,472	+8.86(+5.95%)
Jan 19, 2023	147.34	150.91	145.83	148.89	1,632,575	+0.16(+0.11%)
Jan 18, 2023	155.24	157.63	147.27	148.73	1,765,813	-4.23(-2.77%)
Jan 17, 2023	147.50	154.36	144.26	152.96	1,877,563	+4.96(+3.35%)
Jan 13, 2023	143.90	148.83	143.00	148.00	1,820,555	+1.52(+1.04%)
Jan 12, 2023	141.07	147.34	139.07	146.48	2,519,406	+4.70(+3.31%)
Jan 11, 2023	136.90	145.55	135.80	141.78	4,066,829	+9.62(+7.28%)
Jan 10, 2023	126.26	132.56	125.22	132.16	2,592,017	+4.99(+3.92%)
Jan 09, 2023	123.77	127.72	121.86	127.17	3,959,408	+5.89(+4.86%)
Jan 06, 2023	120.68	124.19	116.40	121.28	2,886,769	+1.31(+1.09%)
Jan 05, 2023	124.50	125.35	119.82	119.97	2,690,996	-6.43(-5.09%)
Jan 04, 2023	128.00	128.19	123.22	126.40	2,148,195	-0.10(-0.08%)
Jan 03, 2023	131.91	132.71	119.84	126.50	2,860,786	-2.18(-1.69%)
Dec 30, 2022	127.15	129.67	126.23	128.68	1,419,935	-1.00(-0.77%)
Dec 29, 2022	125.18	130.23	124.10	129.68	1,653,800	+6.38(+5.17%)
Dec 28, 2022	124.83	126.49	121.20	123.30	1,367,964	-1.53(-1.23%)
Dec 27, 2022	125.25	126.45	122.16	124.83	1,578,745	-2.39(-1.88%)
Dec 23, 2022	125.26	127.45	122.21	127.22	2,282,220	-0.04(-0.03%)
Dec 22, 2022	136.67	137.31	124.52	127.26	4,557,241	-12.36(-8.85%)
Dec 21, 2022	137.79	140.77	133.38	139.62	2,691,932	+1.60(+1.16%)
Dec 20, 2022	136.56	139.67	133.40	138.02	5,886,645	-1.15(-0.83%)
Dec 19, 2022	145.51	145.87	136.45	139.17	6,812,615	-8.09(-5.49%)
Dec 16, 2022	145.50	148.96	143.78	147.26	17,456,212	+1.03(+0.70%)
Dec 15, 2022	145.01	149.51	142.39	146.23	6,388,648	-3.62(-2.42%)
Dec 14, 2022	143.60	153.15	143.40	149.85	6,887,577	+5.94(+4.13%)
Dec 13, 2022	155.29	157.73	141.23	143.91	5,678,577	+0.12(+0.08%)
Dec 12, 2022	136.25	149.07	136.18	143.79	4,693,629	+6.39(+4.65%)
Dec 09, 2022	134.21	140.43	134.21	137.40	3,911,090	+1.69(+1.25%)
Dec 08, 2022	130.60	138.41	128.31	135.71	5,000,423	+10.25(+8.17%)
Dec 07, 2022	125.81	126.89	122.21	125.46	2,930,627	+0.50(+0.40%)
Dec 06, 2022	134.94	134.94	123.23	124.96	3,442,496	-8.65(-6.47%)
Dec 05, 2022	140.20	142.13	131.59	133.61	2,909,201	-7.39(-5.24%)
Dec 02, 2022	136.90	142.82	132.75	141.00	3,678,329	+0.94(+0.67%)

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.