Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	192.05	194.84	188.00	189.40	540,665	-4.09(-2.11%)
Jan 30, 2024	191.71	197.05	191.70	193.49	522,435	+1.28(+0.67%)
Jan 29, 2024	192.51	192.62	185.65	192.21	1,075,173	-1.19(-0.62%)
Jan 26, 2024	194.00	204.00	193.24	193.40	1,879,746	+7.89(+4.25%)
Jan 25, 2024	183.71	186.32	180.12	185.51	817,365	+3.76(+2.07%)
Jan 24, 2024	189.38	189.71	180.46	181.75	736,016	-5.43(-2.90%)
Jan 23, 2024	185.49	187.46	180.20	187.18	621,344	+2.96(+1.61%)
Jan 22, 2024	178.60	184.86	177.12	184.22	551,014	+6.20(+3.48%)
Jan 19, 2024	174.20	178.81	170.76	178.02	1,610,355	+3.82(+2.19%)
Jan 18, 2024	172.99	174.67	169.11	174.20	385,241	+3.42(+2.00%)
Jan 17, 2024	170.23	171.99	167.40	170.78	586,647	-1.98(-1.15%)
Jan 16, 2024	171.01	174.27	167.70	172.76	521,169	-0.45(-0.26%)
Jan 12, 2024	179.96	180.54	172.77	173.21	456,966	-5.40(-3.02%)
Jan 11, 2024	176.30	178.83	173.99	178.61	584,921	+0.45(+0.25%)
Jan 10, 2024	173.63	178.25	170.38	178.16	685,492	+5.02(+2.90%)
Jan 09, 2024	174.65	181.69	171.73	173.14	716,889	-3.74(-2.11%)
Jan 08, 2024	171.40	177.14	169.42	176.88	321,764	+5.25(+3.06%)
Jan 05, 2024	170.00	175.21	167.57	171.63	336,468	+0.06(+0.03%)
Jan 04, 2024	172.12	174.77	171.17	171.57	472,946	+0.00(+0.00%)
Jan 03, 2024	176.16	176.31	170.73	171.57	582,370	-7.72(-4.31%)
Jan 02, 2024	176.79	184.44	175.83	179.29	479,424	-0.51(-0.28%)
Dec 29, 2023	182.82	187.31	179.55	179.80	360,374	-5.55(-2.99%)
Dec 28, 2023	183.71	188.31	182.13	185.35	423,648	+1.64(+0.89%)
Dec 27, 2023	184.60	186.03	183.32	183.71	288,767	+0.08(+0.04%)
Dec 26, 2023	182.89	185.60	182.26	183.63	190,502	+0.91(+0.50%)
Dec 22, 2023	184.10	186.16	182.27	182.72	439,293	+0.63(+0.35%)
Dec 21, 2023	182.77	184.99	181.88	182.09	274,445	+2.27(+1.26%)
Dec 20, 2023	182.99	185.29	179.16	179.82	604,490	-2.28(-1.25%)
Dec 19, 2023	179.72	182.78	179.26	182.10	455,478	+5.34(+3.02%)
Dec 18, 2023	182.52	182.91	175.94	176.76	545,023	-4.46(-2.46%)
Dec 15, 2023	181.99	185.73	178.35	181.22	1,268,824	+0.81(+0.45%)
Dec 14, 2023	180.97	187.87	177.97	180.41	1,142,381	+5.49(+3.14%)
Dec 13, 2023	162.53	175.69	162.53	174.92	942,210	+11.97(+7.35%)
Dec 12, 2023	161.50	164.57	160.50	162.95	524,898	+2.21(+1.37%)
Dec 11, 2023	159.60	162.55	159.25	160.74	294,034	+1.47(+0.92%)
Dec 08, 2023	160.48	164.71	158.33	159.27	472,497	-2.60(-1.61%)
Dec 07, 2023	155.49	164.50	154.71	161.87	2,101,469	+5.67(+3.63%)
Dec 06, 2023	155.74	157.30	152.91	156.20	377,645	+1.65(+1.07%)
Dec 05, 2023	160.22	166.23	151.90	154.55	430,145	-6.95(-4.30%)
Dec 04, 2023	161.60	166.29	160.61	161.50	495,347	-3.44(-2.09%)
Dec 01, 2023	156.01	165.03	154.75	164.94	573,815	+7.69(+4.89%)
Nov 30, 2023	159.12	161.00	156.06	157.25	712,430	-2.24(-1.40%)
Nov 29, 2023	157.90	163.32	157.90	159.49	553,227	+2.59(+1.65%)
Nov 28, 2023	159.75	160.15	155.27	156.90	323,327	-2.56(-1.61%)
Nov 27, 2023	160.66	161.94	159.36	159.46	392,467	-2.32(-1.43%)
Nov 24, 2023	159.00	162.62	159.00	161.78	145,716	+1.57(+0.98%)
Nov 22, 2023	158.64	161.19	157.58	160.21	480,774	+3.21(+2.04%)
Nov 21, 2023	156.00	159.79	153.37	157.00	464,717	+1.36(+0.87%)
Nov 20, 2023	152.09	157.66	150.66	155.64	534,236	+5.04(+3.35%)
Nov 17, 2023	151.87	153.25	148.96	150.60	530,678	-0.91(-0.60%)
Nov 16, 2023	155.26	156.88	150.31	151.51	651,269	-4.42(-2.83%)
Nov 15, 2023	154.74	162.08	154.54	155.93	511,580	+2.14(+1.39%)
Nov 14, 2023	153.00	157.57	151.65	153.79	622,514	+8.09(+5.55%)
Nov 13, 2023	145.66	146.95	144.02	145.70	451,554	-1.86(-1.26%)
Nov 10, 2023	146.97	148.05	142.68	147.56	500,849	+0.57(+0.39%)
Nov 09, 2023	149.56	151.85	146.24	146.99	455,962	-0.89(-0.60%)
Nov 08, 2023	151.18	153.58	147.38	147.88	812,951	-3.07(-2.03%)
Nov 07, 2023	144.29	152.22	144.29	150.95	650,227	+7.00(+4.86%)
Nov 06, 2023	150.21	150.21	142.85	143.95	748,503	-6.41(-4.26%)
Nov 03, 2023	138.66	151.02	137.44	150.36	1,466,838	+13.82(+10.12%)
Nov 02, 2023	137.50	137.76	133.26	136.54	618,908	+5.08(+3.86%)
Nov 01, 2023	132.92	134.51	126.86	131.46	1,113,243	-3.10(-2.30%)
Oct 31, 2023	134.65	141.87	132.01	134.56	2,277,093	+20.39(+17.86%)
Oct 30, 2023	121.78	121.97	110.45	114.17	1,683,711	-5.41(-4.52%)
Oct 27, 2023	122.44	122.45	118.08	119.58	788,851	-2.92(-2.38%)
Oct 26, 2023	123.80	124.76	121.21	122.50	785,458	-1.92(-1.54%)
Oct 25, 2023	136.75	136.75	124.12	124.42	1,241,165	-15.36(-10.99%)
Oct 24, 2023	140.96	143.45	137.02	139.78	594,725	-3.99(-2.78%)
Oct 23, 2023	144.29	146.79	141.57	143.77	739,780	-2.20(-1.51%)
Oct 20, 2023	146.24	146.81	143.55	145.97	753,887	-0.31(-0.21%)
Oct 19, 2023	145.40	151.84	145.40	146.28	1,066,251	+3.77(+2.65%)
Oct 18, 2023	144.42	144.42	140.88	142.51	857,056	-3.37(-2.31%)
Oct 17, 2023	149.24	150.98	145.06	145.88	1,146,035	-7.28(-4.75%)
Oct 16, 2023	151.56	155.50	149.13	153.16	598,523	+0.42(+0.27%)
Oct 13, 2023	152.73	158.37	151.55	152.74	1,096,784	-1.98(-1.28%)
Oct 12, 2023	157.00	164.24	146.71	154.72	1,840,982	-1.63(-1.04%)
Oct 11, 2023	155.75	158.00	153.86	156.35	319,627	+1.13(+0.73%)
Oct 10, 2023	155.00	157.11	153.75	155.22	457,346	+0.38(+0.25%)
Oct 09, 2023	151.21	155.03	149.61	154.84	190,741	+1.24(+0.81%)
Oct 06, 2023	149.53	154.44	149.25	153.60	254,548	+2.41(+1.59%)
Oct 05, 2023	153.72	154.12	149.65	151.19	336,047	-2.95(-1.91%)
Oct 04, 2023	151.98	154.47	150.40	154.14	353,774	+2.97(+1.96%)
Oct 03, 2023	153.80	155.26	150.10	151.17	490,555	-3.79(-2.45%)
Oct 02, 2023	158.09	158.09	152.43	154.96	388,049	-4.05(-2.55%)
Sep 29, 2023	162.21	163.87	158.64	159.01	368,643	-1.20(-0.75%)
Sep 28, 2023	161.24	162.58	157.17	160.21	354,097	-0.79(-0.49%)
Sep 27, 2023	159.22	161.85	157.46	161.00	311,731	+2.32(+1.46%)
Sep 26, 2023	158.89	161.65	157.39	158.68	321,024	-0.31(-0.19%)
Sep 25, 2023	159.83	159.77	158.22	158.99	465,229	-1.56(-0.97%)
Sep 22, 2023	162.50	163.45	160.13	160.55	383,198	-1.17(-0.72%)
Sep 21, 2023	165.87	167.25	161.00	161.72	450,032	-6.86(-4.07%)
Sep 20, 2023	166.25	171.20	165.35	168.58	549,931	+3.08(+1.86%)
Sep 19, 2023	162.76	166.32	162.76	165.50	278,182	+2.56(+1.57%)
Sep 18, 2023	165.12	165.91	161.70	162.94	386,373	-2.56(-1.55%)
Sep 15, 2023	165.65	171.17	162.15	165.50	736,149	+0.13(+0.08%)
Sep 14, 2023	160.49	165.53	157.34	165.37	393,595	+6.40(+4.03%)
Sep 13, 2023	157.10	161.38	156.92	158.97	588,195	+1.09(+0.69%)
Sep 12, 2023	162.78	162.78	157.46	157.88	553,954	-5.18(-3.18%)
Sep 11, 2023	161.65	164.90	158.62	163.06	489,738	+1.64(+1.02%)
Sep 08, 2023	168.62	168.67	159.54	161.42	834,418	-6.78(-4.03%)
Sep 07, 2023	166.35	168.44	165.16	168.20	367,431	+0.44(+0.26%)
Sep 06, 2023	168.62	169.38	166.73	167.76	359,194	-1.65(-0.97%)
Sep 05, 2023	174.11	175.74	169.39	169.41	448,134	-6.33(-3.60%)
Sep 01, 2023	175.62	179.27	175.10	175.74	409,672	+1.83(+1.05%)
Aug 31, 2023	173.24	174.95	172.07	173.91	660,501	+1.35(+0.78%)
Aug 30, 2023	172.84	173.56	170.46	172.56	432,598	+0.47(+0.27%)
Aug 29, 2023	165.19	172.63	165.00	172.09	342,394	+5.97(+3.59%)
Aug 28, 2023	165.57	168.63	164.20	166.12	408,908	+1.35(+0.82%)
Aug 25, 2023	163.74	166.25	162.59	164.77	166,584	+1.60(+0.98%)
Aug 24, 2023	166.69	167.60	163.01	163.17	262,435	-3.15(-1.89%)
Aug 23, 2023	162.94	166.65	161.26	166.32	281,067	+4.51(+2.79%)
Aug 22, 2023	160.97	163.89	160.67	161.81	254,100	+0.84(+0.52%)
Aug 21, 2023	158.00	161.28	157.21	160.97	341,002	+3.17(+2.01%)
Aug 18, 2023	160.90	161.29	157.22	157.80	542,998	-5.12(-3.14%)
Aug 17, 2023	168.25	168.69	162.10	162.92	388,574	-5.06(-3.01%)
Aug 16, 2023	172.19	173.55	167.09	167.98	692,044	-5.06(-2.92%)
Aug 15, 2023	174.33	176.52	172.20	173.04	466,708	-1.79(-1.02%)
Aug 14, 2023	170.96	175.14	170.18	174.83	308,053	+2.62(+1.52%)
Aug 11, 2023	170.63	173.28	170.53	172.21	227,233	-0.24(-0.14%)
Aug 10, 2023	174.84	179.13	172.35	172.45	335,003	-0.40(-0.23%)
Aug 09, 2023	172.01	174.69	169.22	172.85	399,953	-0.03(-0.02%)
Aug 08, 2023	168.26	173.97	168.04	172.88	495,067	+1.50(+0.88%)
Aug 07, 2023	172.83	173.47	169.70	171.38	329,232	-1.45(-0.84%)
Aug 04, 2023	169.86	174.75	169.28	172.83	493,954	+3.84(+2.27%)
Aug 03, 2023	168.35	174.98	162.30	168.99	668,077	-1.49(-0.87%)
Aug 02, 2023	165.31	181.26	165.00	170.48	1,194,373	+3.36(+2.01%)
Aug 01, 2023	169.11	171.69	166.95	167.12	633,511	-4.44(-2.59%)
Jul 31, 2023	174.22	175.47	171.09	171.56	343,520	-2.66(-1.53%)
Jul 28, 2023	173.60	174.55	168.50	174.22	559,979	+3.23(+1.89%)
Jul 27, 2023	179.49	180.82	170.75	170.99	502,119	-5.03(-2.86%)
Jul 26, 2023	173.55	176.72	170.98	176.02	620,191	+1.53(+0.88%)
Jul 25, 2023	165.50	180.44	165.04	174.49	947,536	-2.02(-1.14%)
Jul 24, 2023	175.18	178.90	172.74	176.51	892,097	+1.17(+0.67%)
Jul 21, 2023	158.45	177.18	153.36	175.34	1,867,415	+17.81(+11.31%)
Jul 20, 2023	159.62	160.92	155.39	157.53	540,955	-1.06(-0.67%)
Jul 19, 2023	157.59	159.92	156.08	158.59	742,094	+2.00(+1.28%)
Jul 18, 2023	153.00	156.61	151.35	156.59	539,846	+4.47(+2.94%)
Jul 17, 2023	150.76	153.08	149.74	152.12	704,325	+1.63(+1.08%)
Jul 14, 2023	149.24	151.22	147.38	150.49	441,996	+1.36(+0.91%)
Jul 13, 2023	151.38	151.52	148.39	149.13	560,678	-1.10(-0.73%)
Jul 12, 2023	150.50	153.39	149.61	150.23	880,441	+2.14(+1.45%)
Jul 11, 2023	142.97	150.40	141.77	148.09	711,917	+4.67(+3.26%)
Jul 10, 2023	141.91	145.35	141.18	143.42	365,141	+1.88(+1.33%)
Jul 07, 2023	140.85	141.89	139.71	141.54	321,427	+0.51(+0.36%)
Jul 06, 2023	140.01	144.73	134.64	141.03	796,768	+2.25(+1.62%)
Jul 05, 2023	141.62	141.96	137.24	138.78	448,560	-3.25(-2.29%)
Jul 03, 2023	141.42	142.56	140.33	142.03	335,162	+0.57(+0.40%)
Jun 30, 2023	140.37	144.54	140.04	141.46	696,849	+3.04(+2.20%)
Jun 29, 2023	139.43	139.43	136.74	138.42	874,139	-0.67(-0.48%)
Jun 28, 2023	140.32	141.02	135.37	139.09	1,302,077	-2.91(-2.05%)
Jun 27, 2023	150.50	150.50	141.76	142.00	1,168,020	-8.57(-5.69%)
Jun 26, 2023	149.70	151.35	148.72	150.57	431,879	+1.00(+0.67%)
Jun 23, 2023	148.70	150.90	147.76	149.57	781,632	-0.22(-0.15%)
Jun 22, 2023	149.71	151.54	148.03	149.79	530,892	+0.35(+0.23%)
Jun 21, 2023	149.72	153.69	148.86	149.44	464,134	-1.72(-1.14%)
Jun 20, 2023	149.53	153.25	144.75	151.16	1,107,129	-6.30(-4.00%)
Jun 16, 2023	162.69	164.28	157.03	157.46	882,804	-3.60(-2.24%)
Jun 15, 2023	159.37	161.58	158.84	161.06	635,960	+4.47(+2.85%)
May 08, 2023	159.76	160.33	155.02	156.59	452,545	-3.57(-2.23%)
May 05, 2023	159.42	160.60	154.33	160.16	455,935	+2.93(+1.86%)
May 04, 2023	163.56	163.75	156.23	157.23	433,038	-6.21(-3.80%)
May 03, 2023	157.23	169.20	153.99	163.44	773,062	+6.21(+3.95%)
May 02, 2023	156.64	163.44	152.62	157.23	1,135,723	+3.69(+2.40%)
May 01, 2023	151.58	154.88	150.88	153.54	601,369	+1.91(+1.26%)
Apr 28, 2023	145.14	154.38	144.40	151.63	823,435	+6.48(+4.46%)
Apr 27, 2023	149.19	149.36	144.20	145.15	789,957	-3.49(-2.35%)
Apr 26, 2023	149.06	150.72	146.26	148.64	926,914	-0.91(-0.61%)
Apr 25, 2023	164.52	164.52	149.02	149.55	1,147,360	-18.65(-11.09%)
Apr 24, 2023	166.51	168.79	165.80	168.20	673,008	+2.11(+1.27%)
Apr 21, 2023	167.97	170.40	165.33	166.09	707,013	-0.23(-0.14%)
Apr 20, 2023	164.56	167.03	158.02	166.32	943,777	-5.10(-2.98%)
Apr 19, 2023	169.32	172.51	159.54	171.42	765,492	+1.32(+0.78%)
Apr 18, 2023	174.11	174.11	169.02	170.10	375,488	-3.29(-1.90%)
Apr 17, 2023	175.15	176.21	172.72	173.39	249,578	-0.63(-0.36%)
Apr 14, 2023	177.72	178.69	173.49	174.02	435,925	-6.29(-3.49%)
Apr 13, 2023	181.25	182.01	177.14	180.31	483,841	+0.61(+0.34%)
Apr 12, 2023	173.41	182.42	172.72	179.70	724,432	+9.31(+5.46%)
Apr 11, 2023	166.22	171.25	166.22	170.39	378,268	+4.95(+2.99%)
Apr 10, 2023	161.08	166.00	159.33	165.44	248,477	+3.10(+1.91%)
Apr 06, 2023	161.26	162.66	158.03	162.34	384,445	+1.08(+0.67%)
Apr 05, 2023	162.32	163.40	159.77	161.26	364,984	-1.59(-0.98%)
Apr 04, 2023	164.26	164.77	161.51	162.85	305,956	-0.60(-0.37%)
Apr 03, 2023	166.88	167.10	158.13	163.45	595,894	-4.91(-2.92%)
Mar 31, 2023	171.25	173.84	167.73	168.36	543,926	-1.21(-0.71%)
Mar 30, 2023	172.40	172.40	167.66	169.57	510,723	+0.27(+0.16%)
Mar 29, 2023	170.93	171.79	167.79	169.30	297,736	+1.72(+1.03%)
Mar 28, 2023	169.20	170.35	164.72	167.58	286,859	+0.53(+0.32%)
Mar 27, 2023	162.40	168.40	162.40	167.05	545,783	+6.80(+4.24%)
Mar 24, 2023	161.26	161.43	157.11	160.25	599,140	-2.39(-1.47%)
Mar 23, 2023	167.71	169.00	160.30	162.64	452,554	-3.61(-2.17%)
Mar 22, 2023	173.40	173.90	165.94	166.25	600,290	-7.80(-4.48%)
Mar 21, 2023	174.64	177.54	173.55	174.05	477,419	+1.73(+1.00%)
Mar 20, 2023	171.91	176.00	169.83	172.32	437,310	+2.10(+1.23%)
Mar 17, 2023	174.27	175.61	168.23	170.22	643,701	-5.07(-2.89%)
Mar 16, 2023	169.76	175.86	168.75	175.29	656,650	+4.61(+2.70%)
Mar 15, 2023	170.00	172.83	168.83	170.68	816,851	-3.55(-2.04%)
Mar 14, 2023	174.04	176.72	171.55	174.23	474,485	+5.14(+3.04%)
Mar 13, 2023	164.88	172.26	160.14	169.09	391,682	+2.82(+1.70%)
Mar 10, 2023	172.45	172.47	162.09	166.27	573,530	-7.33(-4.22%)
Mar 09, 2023	175.00	177.24	171.82	173.60	346,140	-1.14(-0.65%)
Mar 08, 2023	185.43	185.85	172.73	174.74	564,368	-10.27(-5.55%)
Mar 07, 2023	185.78	188.07	184.69	185.01	674,283	-0.76(-0.41%)
Mar 06, 2023	187.13	187.69	184.56	185.77	519,421	-2.23(-1.19%)
Mar 03, 2023	181.69	189.87	179.64	188.00	440,726	+7.52(+4.17%)
Mar 02, 2023	174.01	184.29	171.57	180.48	577,265	+4.11(+2.33%)
Mar 01, 2023	173.68	177.03	172.50	176.37	452,451	+2.00(+1.15%)
Feb 28, 2023	173.78	177.59	171.84	174.37	797,413	+1.09(+0.63%)
Feb 27, 2023	173.48	176.50	170.05	173.28	466,960	-0.16(-0.09%)
Feb 24, 2023	182.34	184.73	172.48	173.44	874,917	-10.17(-5.54%)
Feb 23, 2023	168.31	184.25	168.31	183.61	1,183,494	+13.63(+8.02%)
Feb 22, 2023	179.50	182.61	164.04	169.98	2,106,320	-8.02(-4.51%)
Feb 21, 2023	185.11	185.79	177.78	178.00	807,220	-12.00(-6.32%)
Feb 17, 2023	195.82	195.98	188.08	190.00	618,209	-8.10(-4.09%)
Feb 16, 2023	190.95	200.98	190.95	198.10	776,564	+2.10(+1.07%)
Feb 15, 2023	187.17	196.65	187.15	196.00	469,561	+7.64(+4.06%)
Feb 14, 2023	187.40	193.68	185.53	188.36	257,268	+0.21(+0.11%)
Feb 13, 2023	185.54	190.56	182.74	188.15	264,218	+4.32(+2.35%)
Feb 10, 2023	184.02	186.91	181.01	183.83	301,352	-2.23(-1.20%)
Feb 09, 2023	192.43	192.43	185.66	186.06	316,091	-5.38(-2.81%)
Feb 08, 2023	191.58	195.82	190.72	191.44	251,254	-2.41(-1.24%)
Feb 07, 2023	189.72	195.32	186.54	193.85	297,617	+1.83(+0.95%)
Feb 06, 2023	189.03	198.12	189.03	192.02	448,392	-0.89(-0.46%)
Feb 03, 2023	190.49	196.60	189.19	192.91	350,811	-2.27(-1.16%)
Feb 02, 2023	196.45	199.71	193.86	195.18	702,934	+4.39(+2.30%)

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.