Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	147.70	150.89	146.54	148.47	6,001,816	+1.76(+1.20%)
Nov 29, 2023	150.58	151.52	146.45	146.71	2,950,227	-2.56(-1.71%)
Nov 28, 2023	150.27	151.83	149.10	149.26	2,477,046	-0.56(-0.37%)
Nov 27, 2023	148.33	149.96	147.64	149.82	2,189,367	+1.04(+0.70%)
Nov 24, 2023	149.06	150.78	148.63	148.78	1,270,422	+0.29(+0.19%)
Nov 22, 2023	144.30	148.66	143.36	148.49	2,434,481	+1.57(+1.07%)
Nov 21, 2023	147.19	147.49	145.39	146.91	1,935,878	-1.35(-0.91%)
Nov 20, 2023	148.19	149.90	147.82	148.27	2,398,698	+1.09(+0.74%)
Nov 17, 2023	145.54	149.54	145.19	147.18	3,469,960	+2.79(+1.93%)
Nov 16, 2023	148.16	149.76	143.18	144.40	3,511,136	-5.21(-3.48%)
Nov 15, 2023	149.00	152.06	148.58	149.60	3,246,812	+0.48(+0.32%)
Nov 14, 2023	145.78	149.54	145.78	149.12	3,017,072	+3.87(+2.66%)
Nov 13, 2023	143.58	145.84	142.99	145.25	2,425,503	+1.61(+1.12%)
Nov 10, 2023	141.92	143.92	141.08	143.63	2,402,510	+3.30(+2.35%)
Nov 09, 2023	142.52	143.51	139.96	140.34	2,321,234	-1.68(-1.19%)
Nov 08, 2023	143.73	144.67	141.62	142.02	2,980,449	-2.63(-1.82%)
Nov 07, 2023	146.77	147.05	143.25	144.65	2,872,512	-3.72(-2.51%)
Nov 06, 2023	150.43	151.07	147.21	148.38	2,452,770	-0.85(-0.57%)
Nov 03, 2023	153.85	153.89	148.36	149.23	3,309,970	-4.94(-3.20%)
Nov 02, 2023	153.62	158.00	152.34	154.16	3,868,149	+0.55(+0.36%)
Nov 01, 2023	150.86	156.02	149.69	153.61	4,065,094	+3.92(+2.62%)
Oct 31, 2023	146.87	150.41	142.97	149.69	4,182,495	+4.34(+2.99%)
Oct 30, 2023	145.37	147.00	143.02	145.35	2,979,628	+0.85(+0.59%)
Oct 27, 2023	146.21	146.74	143.07	144.50	3,561,008	-2.04(-1.39%)
Oct 26, 2023	145.04	146.89	142.63	146.53	2,959,687	+0.70(+0.48%)
Oct 25, 2023	147.60	148.74	145.63	145.83	2,505,069	-1.27(-0.86%)
Oct 24, 2023	148.16	149.83	146.82	147.10	1,777,180	-0.81(-0.55%)
Oct 23, 2023	149.22	149.43	146.37	147.91	2,447,423	-1.40(-0.93%)
Oct 20, 2023	151.11	152.19	149.26	149.31	2,504,699	-1.96(-1.30%)
Oct 19, 2023	152.34	152.74	150.57	151.27	1,926,392	-1.14(-0.75%)
Oct 18, 2023	149.86	152.74	149.79	152.40	2,238,566	+2.62(+1.75%)
Oct 17, 2023	148.96	150.93	148.91	149.78	2,012,113	+0.58(+0.39%)
Oct 16, 2023	147.88	150.15	147.50	149.20	2,431,636	+2.52(+1.72%)
Oct 13, 2023	147.89	148.86	146.57	146.67	2,595,519	+0.60(+0.41%)
Oct 12, 2023	147.81	148.12	144.75	146.07	2,802,805	-0.92(-0.63%)
Oct 11, 2023	146.14	147.81	144.96	146.99	2,854,276	-0.39(-0.26%)
Oct 10, 2023	144.12	147.89	144.12	147.38	2,976,983	+2.32(+1.60%)
Oct 09, 2023	144.01	145.56	142.39	145.06	3,388,640	+3.35(+2.37%)
Oct 06, 2023	141.38	144.04	140.24	141.71	3,407,215	+0.89(+0.63%)
Oct 05, 2023	138.96	142.24	138.49	140.81	4,045,374	+0.39(+0.27%)
Oct 04, 2023	143.36	143.45	137.88	140.43	5,837,625	-5.32(-3.65%)
Oct 03, 2023	146.84	147.88	142.75	145.75	3,773,037	-2.72(-1.83%)
Oct 02, 2023	149.50	150.04	146.87	148.47	4,028,426	-1.31(-0.87%)
Sep 29, 2023	152.62	153.04	148.52	149.78	3,365,847	-3.06(-2.00%)
Sep 28, 2023	150.32	154.57	150.30	152.84	3,025,536	+1.98(+1.31%)
Sep 27, 2023	150.45	152.02	149.67	150.86	2,737,646	+1.40(+0.93%)
Sep 26, 2023	151.31	151.42	148.77	149.46	3,036,123	-3.15(-2.06%)
Sep 25, 2023	151.09	152.99	152.03	152.61	2,145,890	+0.73(+0.48%)
Sep 22, 2023	154.12	156.06	151.61	151.88	2,838,536	-1.30(-0.85%)
Sep 21, 2023	154.14	157.86	151.67	153.18	4,195,567	+2.08(+1.38%)
Sep 20, 2023	150.34	153.09	150.16	151.10	2,566,633	+0.51(+0.34%)
Sep 19, 2023	156.03	156.03	148.73	150.58	4,555,186	-4.15(-2.68%)
Sep 18, 2023	153.92	156.21	153.50	154.73	3,034,475	+2.50(+1.64%)
Sep 15, 2023	152.64	154.21	151.46	152.23	11,757,526	-2.35(-1.52%)
Sep 14, 2023	155.53	156.09	154.28	154.58	3,563,098	+0.70(+0.46%)
Sep 13, 2023	154.34	154.90	152.40	153.88	3,210,320	-0.35(-0.22%)
Sep 12, 2023	153.06	155.12	151.71	154.22	2,870,916	+1.74(+1.14%)
Sep 11, 2023	154.33	156.36	151.40	152.48	3,842,502	-1.23(-0.80%)
Sep 08, 2023	150.83	155.25	150.25	153.71	4,478,382	+4.37(+2.93%)
Sep 07, 2023	147.10	149.47	146.47	149.34	3,679,414	+2.97(+2.03%)
Sep 06, 2023	145.14	147.07	144.52	146.37	2,620,599	+0.86(+0.59%)
Sep 05, 2023	145.12	146.76	144.70	145.50	3,112,456	+1.05(+0.73%)
Sep 01, 2023	143.60	145.40	143.21	144.46	3,059,255	+3.16(+2.23%)
Aug 31, 2023	142.07	142.27	138.38	141.30	5,167,707	-0.37(-0.26%)
Aug 30, 2023	142.36	142.49	141.38	141.66	2,564,845	-0.13(-0.09%)
Aug 29, 2023	141.41	141.98	140.20	141.79	2,699,871	+0.24(+0.17%)
Aug 28, 2023	142.73	143.77	140.75	141.56	2,546,600	-0.94(-0.66%)
Aug 25, 2023	142.77	144.18	140.82	142.50	4,527,791	+0.38(+0.26%)
Aug 24, 2023	141.38	143.26	140.58	142.12	2,918,181	+0.35(+0.24%)
Aug 23, 2023	140.39	141.95	138.24	141.77	3,683,554	+0.30(+0.21%)
Aug 22, 2023	141.77	142.80	141.06	141.48	2,354,602	+0.10(+0.07%)
Aug 21, 2023	143.60	143.96	139.82	141.38	3,531,686	-1.75(-1.22%)
Aug 18, 2023	140.04	143.23	139.67	143.13	3,187,364	+2.11(+1.49%)
Aug 17, 2023	141.87	143.70	140.80	141.02	3,386,279	+1.08(+0.77%)
Aug 16, 2023	141.13	143.66	139.65	139.94	3,660,762	-1.21(-0.86%)
Aug 15, 2023	143.16	144.81	140.26	141.15	5,626,369	-5.12(-3.50%)
Aug 14, 2023	146.72	147.41	145.27	146.27	3,492,675	-1.19(-0.81%)
Aug 11, 2023	143.49	147.47	143.48	147.46	4,464,257	+4.40(+3.08%)
Aug 10, 2023	142.79	145.26	142.06	143.06	4,201,574	+1.21(+0.85%)
Aug 09, 2023	140.81	144.32	140.14	141.85	4,852,814	+2.24(+1.60%)
Aug 08, 2023	136.44	140.44	135.46	139.61	4,297,975	+1.75(+1.27%)
Aug 07, 2023	137.01	139.53	136.65	137.86	4,170,223	+2.02(+1.49%)
Aug 04, 2023	135.18	137.71	134.70	135.84	3,538,794	+1.70(+1.27%)
Aug 03, 2023	133.38	135.28	131.60	134.14	3,776,304	+0.34(+0.26%)
Aug 02, 2023	133.05	135.31	131.60	133.79	4,547,994	+0.91(+0.69%)
Aug 01, 2023	129.77	132.94	129.20	132.88	3,546,129	+1.89(+1.44%)
Jul 31, 2023	130.01	131.85	129.89	130.99	4,129,729	+1.17(+0.90%)
Jul 28, 2023	128.10	129.92	127.70	129.81	2,598,992	+2.21(+1.74%)
Jul 27, 2023	128.68	129.34	126.11	127.60	3,073,897	-0.76(-0.59%)
Jul 26, 2023	125.79	129.08	125.75	128.36	2,944,061	+1.71(+1.35%)
Jul 25, 2023	125.84	128.12	125.19	126.64	3,041,380	+0.22(+0.17%)
Jul 24, 2023	124.56	127.94	124.28	126.43	3,126,002	+2.53(+2.04%)
Jul 21, 2023	123.09	124.23	122.06	123.89	2,627,570	+1.55(+1.26%)
Jul 20, 2023	121.12	122.40	120.21	122.35	3,189,948	+2.11(+1.75%)
Jul 19, 2023	117.63	120.34	117.63	120.24	2,927,965	+2.64(+2.24%)
Jul 18, 2023	116.13	119.73	116.08	117.60	2,350,092	+1.28(+1.10%)
Jul 17, 2023	116.23	117.54	115.48	116.32	2,150,214	-0.28(-0.24%)
Jul 14, 2023	117.71	117.71	115.74	116.60	2,038,639	-1.49(-1.26%)
Jul 13, 2023	118.11	119.29	116.99	118.08	2,411,403	-0.04(-0.03%)
Jul 12, 2023	119.15	120.55	117.59	118.12	2,435,894	-0.05(-0.04%)
Jul 11, 2023	116.70	118.44	116.15	118.17	2,692,538	+2.14(+1.84%)
Jul 10, 2023	115.78	117.12	115.36	116.04	2,622,690	-0.18(-0.15%)
Jul 07, 2023	111.63	117.28	111.47	116.21	4,212,082	+4.61(+4.13%)
Jul 06, 2023	113.65	114.13	111.09	111.61	3,131,711	-2.83(-2.47%)
Jul 05, 2023	115.90	116.10	113.89	114.43	2,820,319	-1.31(-1.13%)
Jul 03, 2023	115.37	116.80	115.05	115.74	1,561,079	+0.93(+0.81%)
Jun 30, 2023	115.00	115.67	113.73	114.82	2,695,812	+0.26(+0.22%)
Jun 29, 2023	113.49	115.21	113.34	114.56	2,361,001	+1.22(+1.08%)
Jun 28, 2023	112.15	113.58	111.16	113.34	2,553,537	+1.10(+0.98%)
Jun 27, 2023	111.41	112.93	110.70	112.24	2,378,149	+0.92(+0.83%)
Jun 26, 2023	109.80	111.95	109.57	111.31	2,388,455	+1.38(+1.25%)
Jun 23, 2023	108.03	110.32	108.03	109.93	3,591,043	+0.22(+0.20%)
Jun 22, 2023	108.61	110.18	107.21	109.72	2,957,097	-0.57(-0.52%)
Jun 21, 2023	108.76	111.41	108.26	110.29	2,989,267	+1.04(+0.96%)
Jun 20, 2023	111.18	111.40	109.00	109.24	3,875,862	-2.31(-2.07%)
Jun 16, 2023	112.31	112.75	110.87	111.56	10,937,939	-0.53(-0.47%)
Jun 15, 2023	110.10			112.09	3,290,600	+5.78(+5.44%)
May 08, 2023	106.12	107.36	105.33	106.31	4,540,770	+1.77(+1.69%)
May 05, 2023	105.55	106.06	104.32	104.54	4,449,416	+1.80(+1.75%)
May 04, 2023	107.12	108.04	102.13	102.74	7,499,687	-4.90(-4.55%)
May 03, 2023	112.82	114.19	107.47	107.64	6,784,941	-6.75(-5.90%)
May 02, 2023	119.31	119.72	112.03	114.39	5,462,918	-5.37(-4.48%)
May 01, 2023	118.76	120.22	118.15	119.75	4,266,359	+0.45(+0.38%)
Apr 28, 2023	117.83	120.45	117.10	119.31	5,464,863	+0.56(+0.47%)
Apr 27, 2023	119.82	120.35	117.92	118.75	4,714,954	-1.08(-0.90%)
Apr 26, 2023	120.67	121.08	118.64	119.82	3,540,000	-0.61(-0.50%)
Apr 25, 2023	122.41	122.97	119.80	120.43	2,949,789	-3.29(-2.66%)
Apr 24, 2023	120.59	124.82	120.30	123.72	4,303,229	+2.91(+2.41%)
Apr 21, 2023	122.86	123.28	119.94	120.80	3,329,825	-2.11(-1.72%)
Apr 20, 2023	122.30	123.55	121.66	122.91	3,130,137	-0.69(-0.55%)
Apr 19, 2023	125.11	125.56	121.95	123.60	3,922,183	-2.61(-2.07%)
Apr 18, 2023	125.32	126.80	124.54	126.21	3,027,294	-0.23(-0.19%)
Apr 17, 2023	127.33	127.77	124.80	126.44	2,940,217	-1.45(-1.13%)
Apr 14, 2023	127.59	128.87	126.58	127.89	2,457,001	+0.29(+0.23%)
Apr 13, 2023	126.60	128.20	124.88	127.60	2,551,563	+0.25(+0.20%)
Apr 12, 2023	128.78	129.17	127.13	127.34	2,466,359	-1.93(-1.49%)
Apr 11, 2023	129.07	130.39	128.19	129.27	2,641,310	+0.93(+0.72%)
Apr 10, 2023	125.89	129.05	125.89	128.34	2,828,582	+2.50(+1.99%)
Apr 06, 2023	130.01	130.11	125.54	125.84	3,354,195	-3.94(-3.04%)
Apr 05, 2023	122.73	130.45	122.30	129.78	6,535,678	+6.74(+5.48%)
Apr 04, 2023	131.31	131.50	122.14	123.04	5,375,269	-9.60(-7.24%)
Apr 03, 2023	134.20	135.76	129.99	132.64	4,849,790	+0.79(+0.60%)
Mar 31, 2023	131.22	131.91	129.93	131.85	3,214,381	+0.87(+0.66%)
Mar 30, 2023	132.04	132.28	130.06	130.98	3,002,486	-0.14(-0.10%)
Mar 29, 2023	131.05	132.15	130.06	131.12	4,518,400	+2.45(+1.91%)
Mar 28, 2023	124.24	129.78	124.19	128.66	4,001,262	+2.60(+2.06%)
Mar 27, 2023	123.51	127.06	123.11	126.06	4,199,652	+4.12(+3.38%)
Mar 24, 2023	120.60	122.74	117.92	121.94	3,943,252	-1.42(-1.15%)
Mar 23, 2023	124.52	127.62	122.22	123.36	3,309,353	-0.81(-0.65%)
Mar 22, 2023	125.43	127.86	124.11	124.17	3,298,503	-1.28(-1.02%)
Mar 21, 2023	125.70	127.17	123.91	125.46	4,711,232	+2.00(+1.62%)
Mar 20, 2023	120.91	124.49	120.73	123.46	4,939,826	+2.53(+2.09%)
Mar 17, 2023	122.43	122.95	120.17	120.93	13,415,037	-1.47(-1.20%)
Mar 16, 2023	117.61	123.20	116.82	122.39	6,309,824	+2.42(+2.01%)
Mar 15, 2023	120.65	121.75	116.95	119.98	6,819,533	-4.98(-3.98%)
Mar 14, 2023	121.95	127.85	121.54	124.96	4,630,242	+3.91(+3.23%)
Mar 13, 2023	122.21	123.63	119.18	121.05	4,254,403	-4.66(-3.71%)
Mar 10, 2023	126.21	129.10	125.20	125.71	3,831,380	+0.17(+0.13%)
Mar 09, 2023	126.10	129.52	125.42	125.54	3,451,627	+0.50(+0.40%)
Mar 08, 2023	127.13	128.85	122.86	125.05	3,596,228	-2.29(-1.80%)
Mar 07, 2023	128.65	129.75	126.44	127.33	3,673,680	-1.67(-1.30%)
Mar 06, 2023	129.29	130.30	127.75	129.01	3,345,169	-1.54(-1.18%)
Mar 03, 2023	126.66	131.17	125.94	130.55	3,734,280	+3.78(+2.99%)
Mar 02, 2023	125.87	127.51	125.06	126.77	3,173,391	+0.43(+0.34%)
Mar 01, 2023	120.94	127.10	120.34	126.34	4,391,641	+5.47(+4.52%)
Feb 28, 2023	124.90	124.97	120.81	120.87	5,904,808	-2.92(-2.35%)
Feb 27, 2023	122.73	124.76	122.57	123.78	3,126,579	+1.62(+1.33%)
Feb 24, 2023	120.83	122.69	118.86	122.16	3,291,453	-0.59(-0.48%)
Feb 23, 2023	122.10	123.68	120.17	122.75	2,958,981	+2.68(+2.23%)
Feb 22, 2023	119.95	122.16	119.30	120.07	3,213,818	-0.28(-0.24%)
Feb 21, 2023	118.98	121.95	118.98	120.35	4,121,541	+0.56(+0.46%)
Feb 17, 2023	121.97	122.24	118.86	119.79	3,349,862	-3.92(-3.17%)
Feb 16, 2023	123.80	125.78	123.40	123.72	2,652,992	-0.59(-0.47%)
Feb 15, 2023	123.65	124.61	122.50	124.30	3,117,705	-0.76(-0.61%)
Feb 14, 2023	123.34	125.76	123.03	125.06	3,264,838	+0.81(+0.65%)
Feb 13, 2023	122.61	124.31	121.66	124.26	3,599,054	+0.99(+0.80%)
Feb 10, 2023	119.17	123.55	119.17	123.27	3,566,752	+5.88(+5.01%)
Feb 09, 2023	118.12	118.91	116.42	117.38	2,868,130	-0.80(-0.67%)
Feb 08, 2023	118.71	119.31	116.26	118.18	3,091,072	-0.65(-0.55%)
Feb 07, 2023	113.53	119.23	113.53	118.83	5,513,042	+5.66(+5.00%)
Feb 06, 2023	115.25	116.09	110.94	113.17	4,309,272	-1.74(-1.51%)
Feb 03, 2023	117.22	118.49	114.76	114.92	3,348,181	-1.65(-1.42%)
Feb 02, 2023	119.35	119.42	114.81	116.57	6,454,586	-2.98(-2.50%)
Feb 01, 2023	125.27	125.51	118.48	119.55	5,337,228	-5.40(-4.32%)
Jan 31, 2023	127.89	129.30	123.19	124.95	5,597,235	-0.60(-0.48%)
Jan 30, 2023	128.53	129.79	125.42	125.55	4,264,958	-3.61(-2.79%)
Jan 27, 2023	131.40	132.67	128.72	129.16	3,497,820	-2.43(-1.85%)
Jan 26, 2023	127.08	131.66	126.08	131.59	4,117,453	+5.39(+4.27%)
Jan 25, 2023	125.86	127.21	124.72	126.20	3,776,907	-0.39(-0.31%)
Jan 24, 2023	114.05	139.30	108.61	126.59	3,886,041	+3.24(+2.62%)
Jan 23, 2023	122.73	125.24	122.58	123.35	4,076,410	+1.13(+0.92%)
Jan 20, 2023	119.83	122.64	119.13	122.23	2,964,406	+2.42(+2.02%)
Jan 19, 2023	117.12	120.22	116.88	119.81	2,546,317	+1.87(+1.58%)
Jan 18, 2023	119.42	122.35	117.65	117.94	3,814,923	-0.45(-0.38%)
Jan 17, 2023	119.42	121.82	117.92	118.39	3,853,342	-0.16(-0.13%)
Jan 13, 2023	117.75	119.47	116.90	118.54	2,860,204	+0.89(+0.76%)
Jan 12, 2023	115.16	118.44	115.16	117.65	3,179,651	+3.32(+2.90%)
Jan 11, 2023	115.02	115.47	113.91	114.33	3,062,026	+1.07(+0.94%)
Jan 10, 2023	112.51	113.64	110.87	113.26	2,830,864	+0.72(+0.64%)
Jan 09, 2023	116.07	116.59	111.70	112.54	3,823,003	-1.03(-0.91%)
Jan 06, 2023	113.60	116.03	112.83	113.57	3,191,517	+1.06(+0.94%)
Jan 05, 2023	107.51	112.56	107.19	112.51	4,209,776	+5.01(+4.66%)
Jan 04, 2023	106.05	109.02	105.97	107.51	3,769,324	-0.33(-0.31%)
Jan 03, 2023	112.44	112.44	107.25	107.84	4,486,755	-5.32(-4.70%)
Dec 30, 2022	112.45	113.52	112.18	113.16	2,438,586	+0.20(+0.18%)
Dec 29, 2022	111.34	113.17	111.08	112.95	2,112,307	+1.61(+1.45%)
Dec 28, 2022	113.50	113.74	110.79	111.34	2,725,978	-2.24(-1.97%)
Dec 27, 2022	112.52	113.86	112.03	113.57	2,488,712	+1.65(+1.48%)
Dec 23, 2022	109.53	112.18	108.97	111.92	2,456,309	+3.37(+3.11%)
Dec 22, 2022	111.42	111.54	106.58	108.55	2,776,786	-2.82(-2.53%)
Dec 21, 2022	111.42	111.96	109.67	111.37	3,318,232	+1.50(+1.36%)
Dec 20, 2022	108.23	111.18	107.98	109.87	3,620,581	+1.89(+1.75%)
Dec 19, 2022	107.56	109.28	107.21	107.98	3,505,410	+1.28(+1.20%)
Dec 16, 2022	105.45	107.15	104.71	106.70	15,111,293	-1.09(-1.01%)
Dec 15, 2022	107.11	107.89	105.07	107.79	4,377,557	-0.07(-0.06%)
Dec 14, 2022	108.51	109.55	106.64	107.86	4,375,962	-0.17(-0.16%)
Dec 13, 2022	109.67	110.64	107.29	108.03	4,379,902	-0.09(-0.08%)
Dec 12, 2022	104.32	108.12	103.66	108.12	5,978,205	+4.26(+4.10%)
Dec 09, 2022	105.34	107.04	103.56	103.86	5,533,778	-1.96(-1.86%)
Dec 08, 2022	107.64	108.44	105.35	105.83	4,676,322	-0.14(-0.14%)
Dec 07, 2022	106.17	107.73	104.86	105.97	5,338,584	-0.28(-0.27%)
Dec 06, 2022	108.70	110.59	105.12	106.25	5,193,658	-3.07(-2.81%)
Dec 05, 2022	115.45	115.98	108.87	109.33	5,086,371	-5.62(-4.89%)
Dec 02, 2022	116.31	117.82	114.30	114.94	4,000,412	-1.94(-1.66%)

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.