Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	176.45	180.79	176.13	180.14	3,835,574	+3.45(+1.95%)
Oct 30, 2023	174.52	177.23	173.60	176.69	2,679,360	+2.70(+1.55%)
Oct 27, 2023	172.66	176.07	172.37	173.99	3,459,200	+0.92(+0.53%)
Oct 26, 2023	175.54	179.88	171.91	173.07	4,900,209	-2.00(-1.14%)
Oct 25, 2023	178.36	178.69	174.95	175.06	4,219,026	-3.31(-1.86%)
Oct 24, 2023	178.48	179.91	177.19	178.37	2,596,459	+0.92(+0.52%)
Oct 23, 2023	178.50	179.97	177.32	177.45	2,109,423	-0.79(-0.44%)
Oct 20, 2023	179.54	180.66	177.98	178.24	3,096,108	-0.93(-0.52%)
Oct 19, 2023	180.06	182.70	178.77	179.17	2,610,074	-1.18(-0.65%)
Oct 18, 2023	182.47	182.88	179.93	180.35	2,301,156	-2.80(-1.53%)
Oct 17, 2023	182.19	184.10	181.82	183.15	1,880,899	+0.09(+0.05%)
Oct 16, 2023	182.45	184.31	181.99	183.06	2,475,159	+2.62(+1.45%)
Oct 13, 2023	181.71	181.71	179.26	180.44	2,284,494	-0.37(-0.21%)
Oct 12, 2023	184.17	184.20	179.71	180.81	2,455,837	-3.40(-1.85%)
Oct 11, 2023	183.39	185.09	182.65	184.21	2,248,564	+1.04(+0.57%)
Oct 10, 2023	184.80	184.89	181.24	183.17	3,319,080	-0.18(-0.10%)
Oct 09, 2023	182.16	183.80	181.62	183.35	2,318,409	+1.83(+1.01%)
Oct 06, 2023	177.40	182.15	176.64	181.52	3,836,130	+4.56(+2.58%)
Oct 05, 2023	179.05	179.32	176.08	176.96	2,327,901	-2.44(-1.36%)
Oct 04, 2023	178.34	179.84	177.35	179.40	2,338,451	+1.34(+0.75%)
Oct 03, 2023	178.77	179.61	177.17	178.06	2,533,535	-1.44(-0.80%)
Oct 02, 2023	180.87	181.68	177.99	179.50	2,747,808	-2.09(-1.15%)
Sep 29, 2023	185.02	185.03	181.21	181.60	3,388,511	-2.33(-1.27%)
Sep 28, 2023	184.54	185.77	183.50	183.93	2,962,321	-0.76(-0.41%)
Sep 27, 2023	185.73	185.73	183.18	184.69	2,274,578	-0.01(-0.01%)
Sep 26, 2023	187.76	188.09	184.57	184.69	3,458,345	-3.90(-2.07%)
Sep 25, 2023	185.82	188.76	187.43	188.60	2,770,252	+2.04(+1.10%)
Sep 22, 2023	187.68	188.57	186.37	186.55	2,873,362	-1.62(-0.86%)
Sep 21, 2023	191.36	191.36	188.15	188.17	2,968,051	-2.96(-1.55%)
Sep 20, 2023	192.80	193.74	191.08	191.13	2,415,321	-0.89(-0.47%)
Sep 19, 2023	189.85	192.29	189.85	192.03	2,921,920	+0.88(+0.46%)
Sep 18, 2023	189.47	192.02	189.17	191.15	2,336,697	+1.40(+0.74%)
Sep 15, 2023	191.21	191.61	189.12	189.76	6,118,070	-0.51(-0.27%)
Sep 14, 2023	189.13	191.99	188.68	190.27	3,745,867	+1.94(+1.03%)
Sep 13, 2023	186.59	190.37	186.56	188.33	5,144,778	+2.34(+1.26%)
Sep 12, 2023	183.02	186.71	182.81	185.99	3,730,940	+2.95(+1.61%)
Sep 11, 2023	182.77	183.47	181.61	183.04	2,152,069	+1.66(+0.92%)
Sep 08, 2023	180.67	181.84	180.30	181.38	1,800,356	+0.39(+0.22%)
Sep 07, 2023	181.61	182.67	180.11	180.99	2,122,305	-0.38(-0.21%)
Sep 06, 2023	181.89	182.67	180.51	181.37	2,267,427	-1.17(-0.64%)
Sep 05, 2023	185.37	185.59	182.46	182.54	2,267,695	-2.64(-1.43%)
Sep 01, 2023	185.81	186.27	184.35	185.19	1,623,432	+0.44(+0.24%)
Aug 31, 2023	185.25	186.18	184.72	184.74	2,643,470	-0.61(-0.33%)
Aug 30, 2023	186.30	187.46	184.52	185.35	2,245,025	-0.94(-0.51%)
Aug 29, 2023	184.69	186.59	184.16	186.30	2,218,195	+1.61(+0.87%)
Aug 28, 2023	185.24	186.41	183.94	184.69	1,974,661	+1.55(+0.85%)
Aug 25, 2023	182.46	183.99	181.44	183.13	1,978,349	+1.12(+0.62%)
Aug 24, 2023	183.76	185.58	181.96	182.01	2,432,838	-1.89(-1.03%)
Aug 23, 2023	183.33	184.38	182.98	183.90	1,931,873	+1.05(+0.57%)
Aug 22, 2023	184.16	184.31	182.39	182.85	1,742,683	-0.92(-0.50%)
Aug 21, 2023	182.85	184.12	182.27	183.77	1,964,177	+0.36(+0.20%)
Aug 18, 2023	182.04	184.37	181.95	183.41	2,089,299	+0.59(+0.32%)
Aug 17, 2023	184.27	185.01	182.82	182.82	2,523,995	-0.50(-0.27%)
Aug 16, 2023	184.46	185.29	183.24	183.32	2,280,119	-1.29(-0.70%)
Aug 15, 2023	184.78	185.22	183.39	184.61	2,290,754	-1.68(-0.90%)
Aug 14, 2023	187.70	188.55	185.94	186.29	2,486,786	-1.14(-0.61%)
Aug 11, 2023	185.00	188.18	185.00	187.43	2,746,745	+1.90(+1.02%)
Aug 10, 2023	185.02	187.38	184.86	185.53	2,860,305	+0.52(+0.28%)
Aug 09, 2023	182.87	186.02	182.82	185.01	3,298,076	+1.55(+0.85%)
Aug 08, 2023	184.38	184.38	182.40	183.46	3,336,134	-1.91(-1.03%)
Aug 07, 2023	185.86	186.40	184.38	185.36	2,911,849	+0.35(+0.19%)
Aug 04, 2023	186.98	187.53	184.59	185.01	2,463,757	-1.24(-0.67%)
Aug 03, 2023	188.47	188.59	186.20	186.25	2,566,654	-2.34(-1.24%)
Aug 02, 2023	189.56	190.93	188.10	188.59	3,066,472	-0.57(-0.30%)
Aug 01, 2023	189.03	190.44	188.65	189.15	4,066,316	-0.64(-0.34%)
Jul 31, 2023	190.76	191.13	189.10	189.79	3,526,618	-1.04(-0.54%)
Jul 28, 2023	193.24	193.78	190.65	190.83	4,026,192	-1.19(-0.62%)
Jul 27, 2023	199.16	199.56	191.28	192.02	6,744,986	-11.59(-5.69%)
Jul 26, 2023	204.11	204.72	202.56	203.60	3,367,558	-1.39(-0.68%)
Jul 25, 2023	203.50	205.44	202.64	204.99	2,012,401	+0.35(+0.17%)
Jul 24, 2023	204.00	205.46	203.56	204.64	1,888,945	+0.71(+0.35%)
Jul 21, 2023	203.65	205.69	203.13	203.93	7,889,742	+0.62(+0.30%)
Jul 20, 2023	201.54	204.56	200.99	203.31	2,590,400	+2.73(+1.36%)
Jul 19, 2023	199.29	201.45	199.27	200.58	2,562,289	-0.08(-0.04%)
Jul 18, 2023	202.08	202.53	199.39	200.66	3,752,784	-2.85(-1.40%)
Jul 17, 2023	200.97	204.16	200.67	203.52	2,199,875	+1.98(+0.98%)
Jul 14, 2023	203.26	203.26	200.91	201.53	2,210,713	-2.51(-1.23%)
Jul 13, 2023	203.03	204.53	202.56	204.04	2,377,468	+0.19(+0.09%)
Jul 12, 2023	205.69	206.16	203.69	203.86	3,034,905	-0.20(-0.10%)
Jul 11, 2023	203.78	204.85	202.80	204.06	2,865,551	+0.97(+0.48%)
Jul 10, 2023	199.65	203.33	199.36	203.10	3,173,108	+4.38(+2.20%)
Jul 07, 2023	198.34	201.12	197.64	198.72	2,305,322	-0.73(-0.37%)
Jul 06, 2023	200.39	200.47	197.56	199.45	2,150,550	-2.37(-1.17%)
Jul 05, 2023	202.76	203.68	201.35	201.81	2,390,092	-1.83(-0.90%)
Jul 03, 2023	202.17	203.97	200.46	203.64	1,242,901	+0.78(+0.39%)
Jun 30, 2023	203.03	203.83	202.19	202.86	3,078,742	+1.01(+0.50%)
Jun 29, 2023	197.90	202.01	197.23	201.85	2,602,018	+3.88(+1.96%)
Jun 28, 2023	198.87	199.36	197.48	197.97	2,017,139	-0.82(-0.41%)
Jun 27, 2023	198.03	199.51	197.92	198.79	2,412,754	+0.74(+0.38%)
Jun 26, 2023	195.82	198.52	194.99	198.05	2,180,327	+2.43(+1.24%)
Jun 23, 2023	194.68	196.17	194.20	195.62	3,424,721	-0.55(-0.28%)
Jun 22, 2023	197.44	197.75	195.17	196.16	1,653,904	-1.12(-0.57%)
Jun 21, 2023	194.84	198.25	193.68	197.29	2,611,820	+1.37(+0.70%)
Jun 20, 2023	198.12	198.43	194.58	195.92	2,132,851	-2.51(-1.27%)
Jun 16, 2023	200.42	201.41	197.93	198.43	5,120,297	-0.74(-0.37%)
Jun 15, 2023	196.75	199.54	195.94	199.18	2,524,049	+7.64(+3.99%)
May 08, 2023	194.26	194.49	190.58	191.54	1,536,681	-1.43(-0.74%)
May 05, 2023	191.92	193.13	191.38	192.97	2,147,080	+2.13(+1.12%)
May 04, 2023	192.76	193.53	189.57	190.84	2,369,870	-1.68(-0.87%)
May 03, 2023	194.36	195.10	192.28	192.52	2,853,700	-0.29(-0.15%)
May 02, 2023	194.18	194.18	190.98	192.81	2,661,441	-2.16(-1.11%)
May 01, 2023	194.51	196.60	194.47	194.97	2,287,558	+0.62(+0.32%)
Apr 28, 2023	193.53	195.29	193.04	194.35	2,944,400	+1.20(+0.62%)
Apr 27, 2023	190.56	193.39	188.25	193.15	3,971,287	+7.50(+4.04%)
Apr 26, 2023	188.55	189.13	184.96	185.66	3,726,900	-4.93(-2.59%)
Apr 25, 2023	193.07	193.45	190.48	190.59	2,306,322	-0.79(-0.41%)
Apr 24, 2023	191.79	192.64	190.88	191.38	1,650,768	+0.68(+0.36%)
Apr 21, 2023	191.68	191.93	190.03	190.69	2,026,357	-0.66(-0.35%)
Apr 20, 2023	192.07	192.33	190.62	191.35	2,001,554	-1.02(-0.53%)
Apr 19, 2023	192.80	193.20	191.80	192.38	1,916,781	+0.86(+0.45%)
Apr 18, 2023	193.26	193.99	190.83	191.52	2,467,618	-0.91(-0.47%)
Apr 17, 2023	191.76	192.63	191.34	192.43	1,730,273	+1.27(+0.67%)
Apr 14, 2023	190.26	192.30	189.89	191.15	2,019,533	+0.63(+0.33%)
Apr 13, 2023	187.94	191.02	187.31	190.52	3,455,592	+2.60(+1.38%)
Apr 12, 2023	188.15	189.52	187.05	187.92	3,760,126	+1.01(+0.54%)
Apr 11, 2023	187.58	187.85	186.55	186.91	2,504,076	+0.50(+0.27%)
Apr 10, 2023	185.50	187.31	185.09	186.41	2,612,093	+1.19(+0.64%)
Apr 06, 2023	184.40	186.83	183.82	185.23	2,860,876	+1.00(+0.54%)
Apr 05, 2023	185.06	185.76	184.08	184.23	3,115,563	-1.47(-0.79%)
Apr 04, 2023	187.81	187.92	184.47	185.69	2,569,697	-2.28(-1.21%)
Apr 03, 2023	185.34	188.57	184.74	187.97	2,954,909	+2.10(+1.13%)
Mar 31, 2023	184.90	186.12	184.13	185.87	2,778,905	+1.94(+1.06%)
Mar 30, 2023	184.40	185.21	182.82	183.93	2,055,942	+0.05(+0.03%)
Mar 29, 2023	184.45	184.45	182.61	183.88	2,759,999	+1.12(+0.61%)
Mar 28, 2023	182.59	184.40	182.25	182.76	2,128,221	-0.07(-0.04%)
Mar 27, 2023	183.45	184.39	182.28	182.83	2,193,390	-0.17(-0.09%)
Mar 24, 2023	181.27	183.05	179.53	182.99	2,398,153	+1.21(+0.66%)
Mar 23, 2023	181.73	184.21	180.45	181.78	2,426,790	-0.23(-0.13%)
Mar 22, 2023	186.45	186.73	181.94	182.02	2,414,979	-3.89(-2.09%)
Mar 21, 2023	185.82	186.86	183.95	185.91	3,222,417	+1.25(+0.67%)
Mar 20, 2023	180.85	185.01	180.41	184.66	2,920,463	+5.10(+2.84%)
Mar 17, 2023	182.65	182.84	179.17	179.57	7,592,441	-4.38(-2.38%)
Mar 16, 2023	182.22	184.56	181.18	183.94	4,007,077	+0.99(+0.54%)
Mar 15, 2023	184.85	185.76	179.69	182.95	4,036,589	-4.72(-2.51%)
Mar 14, 2023	190.67	190.78	184.95	187.67	4,990,245	-0.13(-0.07%)
Mar 13, 2023	187.70	189.87	186.89	187.80	3,554,616	-0.22(-0.12%)
Mar 10, 2023	187.58	191.28	186.62	188.02	3,770,929	+0.44(+0.23%)
Mar 09, 2023	191.47	191.54	187.07	187.58	3,278,638	-2.62(-1.38%)
Mar 08, 2023	190.89	191.25	188.80	190.20	2,123,259	-0.05(-0.03%)
Mar 07, 2023	192.00	192.76	189.40	190.25	2,859,578	-1.38(-0.72%)
Mar 06, 2023	191.77	193.84	191.25	191.63	2,798,287	+0.21(+0.11%)
Mar 03, 2023	190.07	192.11	188.88	191.41	3,204,660	+2.30(+1.22%)
Mar 02, 2023	186.33	189.76	186.24	189.11	4,374,446	+1.53(+0.81%)
Mar 01, 2023	185.39	189.01	185.34	187.58	3,320,573	+1.36(+0.73%)
Feb 28, 2023	186.25	187.08	184.42	186.22	3,197,901	-0.94(-0.50%)
Feb 27, 2023	189.08	189.64	186.47	187.16	3,458,146	+0.40(+0.21%)
Feb 24, 2023	188.56	188.56	185.62	186.76	3,399,092	-2.90(-1.53%)
Feb 23, 2023	190.66	190.66	187.29	189.66	2,515,749	+0.55(+0.29%)
Feb 22, 2023	190.66	191.05	188.28	189.12	3,061,129	-1.23(-0.65%)
Feb 21, 2023	195.00	195.08	190.05	190.35	2,927,356	-4.51(-2.31%)
Feb 17, 2023	192.76	195.40	192.19	194.85	2,946,418	+1.99(+1.03%)
Feb 16, 2023	192.29	194.97	191.53	192.86	2,847,750	-2.27(-1.17%)
Feb 15, 2023	193.29	195.16	192.38	195.14	2,617,474	+0.69(+0.35%)
Feb 14, 2023	196.47	196.48	192.19	194.45	3,100,406	-2.29(-1.16%)
Feb 13, 2023	193.66	197.10	193.24	196.74	3,073,540	+2.81(+1.45%)
Feb 10, 2023	192.33	194.28	191.90	193.94	2,988,175	+1.21(+0.63%)
Feb 09, 2023	196.73	197.28	192.17	192.73	3,114,829	-2.90(-1.48%)
Feb 08, 2023	197.25	198.13	194.65	195.63	3,682,224	-3.14(-1.58%)
Feb 07, 2023	196.38	199.31	195.20	198.77	3,047,155	+1.38(+0.70%)
Feb 06, 2023	195.66	197.48	194.22	197.39	2,950,015	+1.31(+0.67%)
Feb 03, 2023	200.45	200.45	195.05	196.08	4,608,006	-4.54(-2.26%)
Feb 02, 2023	192.47	201.44	191.25	200.62	7,424,710	+0.64(+0.32%)
Feb 01, 2023	200.65	201.66	197.17	199.98	5,572,405	-1.70(-0.84%)
Jan 31, 2023	199.84	201.77	198.81	201.69	2,376,220	+2.61(+1.31%)
Jan 30, 2023	199.80	202.56	198.91	199.07	2,631,468	-2.27(-1.13%)
Jan 27, 2023	201.11	202.99	200.87	201.35	2,194,041	-1.18(-0.58%)
Jan 26, 2023	201.03	202.59	199.18	202.53	1,992,279	+2.59(+1.30%)
Jan 25, 2023	197.87	200.40	197.12	199.93	2,247,878	-0.25(-0.13%)
Jan 24, 2023	197.31	200.91	195.63	200.19	3,324,044	+2.39(+1.21%)
Jan 23, 2023	195.95	199.14	194.82	197.80	2,894,041	+2.35(+1.20%)
Jan 20, 2023	193.06	196.06	192.33	195.44	4,111,669	+1.32(+0.68%)
Jan 19, 2023	197.64	197.72	193.69	194.12	4,702,351	-3.46(-1.75%)
Jan 18, 2023	204.02	204.02	197.33	197.58	5,273,053	-7.74(-3.77%)
Jan 17, 2023	209.95	209.95	205.02	205.32	3,391,887	-4.23(-2.02%)
Jan 13, 2023	207.50	209.76	205.96	209.55	2,064,375	+0.61(+0.29%)
Jan 12, 2023	205.91	210.14	205.46	208.94	3,064,105	+3.56(+1.73%)
Jan 11, 2023	205.07	205.97	203.16	205.38	3,017,855	+0.93(+0.45%)
Jan 10, 2023	202.67	204.56	202.67	204.45	1,835,555	+0.65(+0.32%)
Jan 09, 2023	203.42	206.67	202.71	203.80	2,715,965	+0.39(+0.19%)
Jan 06, 2023	199.74	204.18	199.74	203.42	4,193,050	+5.61(+2.84%)
Jan 05, 2023	201.69	202.00	197.41	197.81	4,193,928	-5.39(-2.65%)
Jan 04, 2023	201.70	204.35	200.56	203.19	3,989,844	-4.12(-1.99%)
Jan 03, 2023	208.14	208.14	205.30	207.31	2,294,068	+0.00(+0.00%)
Dec 30, 2022	207.01	207.51	205.02	207.31	1,653,882	-0.44(-0.21%)
Dec 29, 2022	206.15	208.23	205.84	207.75	1,943,218	+2.48(+1.21%)
Dec 28, 2022	208.89	209.45	205.10	205.27	1,661,444	-2.61(-1.26%)
Dec 27, 2022	206.93	208.75	206.74	207.89	1,510,231	+0.99(+0.48%)
Dec 23, 2022	205.09	207.71	204.57	206.90	1,344,479	+1.51(+0.73%)
Dec 22, 2022	207.35	207.62	202.18	205.39	2,296,131	-2.70(-1.30%)
Dec 21, 2022	206.02	208.28	205.82	208.09	2,713,739	+3.49(+1.71%)
Dec 20, 2022	202.74	205.82	202.40	204.60	1,939,141	+2.01(+0.99%)
Dec 19, 2022	202.44	205.41	201.58	202.59	3,193,867	-0.32(-0.16%)
Dec 16, 2022	200.59	203.44	199.51	202.90	7,368,644	+0.75(+0.37%)
Dec 15, 2022	205.95	206.75	201.25	202.16	3,329,929	-5.56(-2.68%)
Dec 14, 2022	209.17	210.77	206.11	207.72	2,631,661	-0.23(-0.11%)
Dec 13, 2022	212.39	212.79	206.19	207.95	3,564,619	+0.45(+0.21%)
Dec 12, 2022	205.25	207.60	204.18	207.51	3,533,611	+2.78(+1.36%)
Dec 09, 2022	206.40	207.50	204.51	204.73	2,336,397	-1.66(-0.81%)
Dec 08, 2022	206.88	207.59	205.29	206.40	2,242,591	-0.10(-0.05%)
Dec 07, 2022	207.00	207.11	205.10	206.49	3,084,042	+0.25(+0.12%)
Dec 06, 2022	209.22	209.68	204.47	206.24	2,603,275	-2.33(-1.12%)
Dec 05, 2022	210.65	211.46	208.19	208.57	3,181,518	-3.37(-1.59%)
Dec 02, 2022	207.83	212.69	207.72	211.94	2,268,186	+1.63(+0.78%)
Dec 01, 2022	213.10	213.43	209.30	210.30	4,124,826	-2.09(-0.98%)
Nov 30, 2022	209.27	213.46	206.72	212.39	4,832,481	+2.74(+1.31%)
Nov 29, 2022	208.88	210.33	208.17	209.66	2,172,644	+0.92(+0.44%)
Nov 28, 2022	212.54	213.03	208.45	208.74	2,731,642	-4.14(-1.95%)
Nov 25, 2022	210.64	213.76	210.64	212.88	1,157,632	+1.10(+0.52%)
Nov 23, 2022	211.66	213.48	211.19	211.78	2,777,305	+0.15(+0.07%)
Nov 22, 2022	210.05	211.87	209.93	211.63	2,600,967	+2.13(+1.02%)
Nov 21, 2022	207.99	210.14	206.88	209.50	2,425,568	+1.96(+0.95%)
Nov 18, 2022	209.34	210.27	206.21	207.54	3,074,956	+0.02(+0.01%)
Nov 17, 2022	205.33	208.36	205.11	207.52	2,780,311	+0.49(+0.24%)
Nov 16, 2022	208.73	209.18	206.36	207.03	2,529,351	-1.38(-0.66%)
Nov 15, 2022	208.34	209.14	206.15	208.41	2,446,861	+2.35(+1.14%)
Nov 14, 2022	205.84	209.04	204.93	206.06	3,177,397	+0.26(+0.13%)
Nov 11, 2022	207.60	207.95	204.56	205.80	4,369,200	-2.00(-0.96%)
Nov 10, 2022	207.85	208.06	204.27	207.80	4,501,286	+6.97(+3.47%)
Nov 09, 2022	202.15	203.63	200.65	200.83	3,156,345	-1.64(-0.81%)
Nov 08, 2022	200.53	203.45	200.10	202.47	2,745,205	+1.52(+0.76%)
Nov 07, 2022	198.96	201.40	198.43	200.95	2,789,043	+1.84(+0.92%)
Nov 04, 2022	197.62	199.28	195.62	199.11	4,306,233	+3.31(+1.69%)
Nov 03, 2022	191.94	197.38	190.79	195.79	4,858,170	+3.75(+1.96%)
Nov 02, 2022	194.79	198.19	191.64	192.04	4,898,959	-2.52(-1.29%)

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.