Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	790.55	802.63	790.55	797.19	316,151	-8.61(-1.07%)
Dec 28, 2023	801.24	806.31	799.55	805.80	221,821	+7.15(+0.89%)
Dec 27, 2023	793.82	799.64	793.82	798.65	234,011	+2.70(+0.34%)
Dec 26, 2023	789.41	797.47	789.41	795.95	168,105	+4.41(+0.56%)
Dec 22, 2023	797.28	801.91	787.07	791.54	225,025	-1.90(-0.24%)
Dec 21, 2023	790.47	793.73	783.80	793.44	462,661	+7.10(+0.90%)
Dec 20, 2023	805.65	805.65	785.82	786.34	385,385	-14.91(-1.86%)
Dec 19, 2023	797.63	802.36	795.45	801.25	434,365	+3.71(+0.47%)
Dec 18, 2023	803.17	804.60	788.10	797.53	515,322	+1.99(+0.25%)
Dec 15, 2023	792.33	801.56	787.23	795.54	1,110,872	-1.54(-0.19%)
Dec 14, 2023	810.56	810.56	791.48	797.09	653,092	-4.28(-0.53%)
Dec 13, 2023	796.37	802.38	788.18	801.36	786,227	+6.68(+0.84%)
Dec 12, 2023	789.06	798.78	782.13	794.68	386,754	+5.62(+0.71%)
Dec 11, 2023	786.76	792.26	778.62	789.06	449,412	-4.54(-0.57%)
Dec 08, 2023	796.22	800.29	788.02	793.60	568,726	-8.25(-1.03%)
Dec 07, 2023	800.99	806.70	795.74	801.86	370,994	+1.79(+0.22%)
Dec 06, 2023	814.48	815.59	799.51	800.07	346,487	-13.05(-1.60%)
Dec 05, 2023	811.65	814.07	804.68	813.11	386,052	-0.84(-0.10%)
Dec 04, 2023	809.39	815.28	806.91	813.96	484,405	-2.07(-0.25%)
Dec 01, 2023	808.23	816.46	801.37	816.02	379,904	+9.32(+1.15%)
Nov 30, 2023	800.76	807.86	796.58	806.71	615,082	+6.63(+0.83%)
Nov 29, 2023	791.85	802.75	787.97	800.08	441,921	+11.27(+1.43%)
Nov 28, 2023	786.28	791.05	783.50	788.80	305,013	+0.50(+0.06%)
Nov 27, 2023	785.19	791.30	779.61	788.31	236,607	+1.41(+0.18%)
Nov 24, 2023	780.52	786.90	780.52	786.90	88,671	+0.64(+0.08%)
Nov 22, 2023	786.90	789.59	782.19	786.26	284,908	+5.97(+0.76%)
Nov 21, 2023	777.13	785.11	775.95	780.29	279,699	+3.94(+0.51%)
Nov 20, 2023	764.29	777.00	763.16	776.35	273,499	+9.60(+1.25%)
Nov 17, 2023	778.55	778.55	765.46	766.75	360,721	-5.67(-0.73%)
Nov 16, 2023	775.12	777.00	767.42	772.42	412,846	-0.62(-0.08%)
Nov 15, 2023	777.83	777.83	769.25	773.05	380,412	-4.98(-0.64%)
Nov 14, 2023	772.06	779.59	768.09	778.02	499,422	+27.47(+3.66%)
Nov 13, 2023	748.56	753.58	744.05	750.56	279,570	-4.66(-0.62%)
Nov 10, 2023	751.27	755.97	742.39	755.21	278,937	+10.10(+1.36%)
Nov 09, 2023	750.08	753.20	742.69	745.11	338,452	-2.88(-0.39%)
Nov 08, 2023	751.56	752.97	741.48	748.00	318,631	+1.91(+0.26%)
Nov 07, 2023	752.17	752.17	743.41	746.09	348,697	-3.66(-0.49%)
Nov 06, 2023	755.84	758.73	742.89	749.75	413,805	-8.90(-1.17%)
Nov 03, 2023	762.43	771.30	754.75	758.65	393,369	+7.45(+0.99%)
Nov 02, 2023	733.29	757.62	733.29	751.20	484,149	+23.68(+3.26%)
Nov 01, 2023	718.34	729.30	717.94	727.51	351,337	+9.34(+1.30%)
Oct 31, 2023	710.09	718.70	700.38	718.17	378,658	+14.08(+2.00%)
Oct 30, 2023	705.72	714.05	696.74	704.09	617,802	+4.86(+0.70%)
Oct 27, 2023	715.45	715.45	696.50	699.23	343,955	-8.98(-1.27%)
Oct 26, 2023	685.57	716.09	675.00	708.20	681,669	+36.68(+5.46%)
Oct 25, 2023	686.01	689.41	667.15	671.52	620,200	-21.57(-3.11%)
Oct 24, 2023	689.90	700.49	689.12	693.09	457,869	+4.63(+0.67%)
Oct 23, 2023	689.87	699.55	686.40	688.46	382,843	-6.07(-0.87%)
Oct 20, 2023	695.16	707.72	693.75	694.53	440,936	+1.78(+0.26%)
Oct 19, 2023	716.87	725.34	692.54	692.75	416,182	-28.66(-3.97%)
Oct 18, 2023	724.43	728.07	716.96	721.41	281,749	-9.83(-1.34%)
Oct 17, 2023	728.00	738.15	724.14	731.25	316,209	-8.36(-1.13%)
Oct 16, 2023	736.73	741.83	730.64	739.60	296,651	+8.63(+1.18%)
Oct 13, 2023	734.34	737.45	727.65	730.97	267,970	-0.68(-0.09%)
Oct 12, 2023	742.60	745.44	727.76	731.65	275,251	-10.96(-1.48%)
Oct 11, 2023	734.16	743.90	732.57	742.60	452,387	+15.42(+2.12%)
Oct 10, 2023	719.59	733.99	715.82	727.18	271,624	+7.28(+1.01%)
Oct 09, 2023	709.38	720.88	708.48	719.90	183,305	+7.61(+1.07%)
Oct 06, 2023	702.76	717.49	697.16	712.29	288,569	+2.63(+0.37%)
Oct 05, 2023	708.60	710.48	699.02	709.66	238,517	+4.98(+0.71%)
Oct 04, 2023	696.99	706.88	690.79	704.68	376,934	+14.52(+2.10%)
Oct 03, 2023	698.18	705.38	687.21	690.16	347,202	-11.32(-1.61%)
Oct 02, 2023	711.55	719.24	693.92	701.48	374,035	-13.37(-1.87%)
Sep 29, 2023	721.46	723.87	710.62	714.85	502,872	+5.21(+0.73%)
Sep 28, 2023	699.15	712.20	696.31	709.64	479,525	+13.65(+1.96%)
Sep 27, 2023	703.76	707.08	689.26	695.99	436,886	-3.87(-0.55%)
Sep 26, 2023	718.32	719.08	697.60	699.86	391,340	-21.97(-3.04%)
Sep 25, 2023	719.96	724.53	719.23	721.83	382,149	+1.42(+0.20%)
Sep 22, 2023	723.45	731.61	719.17	720.41	425,916	-1.57(-0.22%)
Sep 21, 2023	740.18	740.18	721.53	721.98	311,675	-23.82(-3.19%)
Sep 20, 2023	750.05	755.74	744.34	745.80	361,098	+1.45(+0.19%)
Sep 19, 2023	755.25	758.74	742.54	744.36	327,163	-13.02(-1.72%)
Sep 18, 2023	760.12	764.86	754.70	757.38	264,697	-6.64(-0.87%)
Sep 15, 2023	765.87	769.75	759.18	764.02	610,654	-5.86(-0.76%)
Sep 14, 2023	764.79	774.08	759.93	769.88	264,875	+13.03(+1.72%)
Sep 13, 2023	761.15	761.84	752.98	756.85	232,819	-4.10(-0.54%)
Sep 12, 2023	757.13	765.22	756.54	760.95	320,345	-1.50(-0.20%)
Sep 11, 2023	763.14	764.89	758.54	762.45	287,860	+3.13(+0.41%)
Sep 08, 2023	762.82	766.71	756.93	759.32	255,402	-4.05(-0.53%)
Sep 07, 2023	754.41	766.06	754.41	763.36	369,028	+7.52(+0.99%)
Sep 06, 2023	754.11	758.56	749.91	755.84	395,272	-0.64(-0.08%)
Sep 05, 2023	756.99	759.13	750.15	756.48	433,554	-8.82(-1.15%)
Sep 01, 2023	775.98	779.21	763.63	765.30	238,579	-3.80(-0.49%)
Aug 31, 2023	776.19	779.55	767.96	769.10	554,627	-10.99(-1.41%)
Aug 30, 2023	781.71	785.94	776.94	780.09	336,211	+1.92(+0.25%)
Aug 29, 2023	765.81	779.00	763.53	778.17	393,305	+11.91(+1.55%)
Aug 28, 2023	764.32	774.37	762.85	766.26	417,576	+7.45(+0.98%)
Aug 25, 2023	750.77	762.87	750.77	758.81	247,355	+5.67(+0.75%)
Aug 24, 2023	759.31	772.47	750.04	753.14	478,562	+4.89(+0.65%)
Aug 23, 2023	747.55	752.37	745.64	748.24	316,314	+7.22(+0.97%)
Aug 22, 2023	735.92	744.88	732.65	741.03	225,624	+10.36(+1.42%)
Aug 21, 2023	734.19	737.13	723.62	730.66	271,949	-3.95(-0.54%)
Aug 18, 2023	729.80	740.84	729.80	734.61	295,704	-3.99(-0.54%)
Aug 17, 2023	740.34	745.19	738.14	738.60	301,220	+0.09(+0.01%)
Aug 16, 2023	744.82	747.80	738.02	738.51	296,644	-6.31(-0.85%)
Aug 15, 2023	749.53	753.91	744.32	744.82	351,391	-9.79(-1.30%)
Aug 14, 2023	753.76	764.03	751.80	754.61	415,298	-3.91(-0.52%)
Aug 11, 2023	751.27	759.99	746.30	758.52	258,063	+0.08(+0.01%)
Aug 10, 2023	764.41	771.25	756.42	758.44	232,139	-0.39(-0.05%)
Aug 09, 2023	758.72	760.74	751.46	758.83	266,068	+0.00(+0.00%)
Aug 08, 2023	756.82	760.64	750.48	758.83	275,948	+0.22(+0.03%)
Aug 07, 2023	743.13	762.04	742.69	758.62	302,678	+16.06(+2.16%)
Aug 04, 2023	742.68	758.77	737.62	742.56	427,418	-1.51(-0.20%)
Aug 03, 2023	736.81	753.10	725.29	744.07	929,725	-45.28(-5.74%)
Aug 02, 2023	785.98	796.09	782.55	789.34	394,098	+0.46(+0.06%)
Aug 01, 2023	788.67	793.55	787.01	788.88	305,098	-4.66(-0.59%)
Jul 31, 2023	782.26	794.64	779.17	793.55	440,833	+12.31(+1.58%)
Jul 28, 2023	792.21	798.52	780.92	781.24	402,089	+1.26(+0.16%)
Jul 27, 2023	803.42	805.02	778.71	779.98	424,805	-16.62(-2.09%)
Jul 26, 2023	801.71	801.71	790.49	796.60	264,893	-3.37(-0.42%)
Jul 25, 2023	799.99	803.11	796.08	799.97	303,183	-2.58(-0.32%)
Jul 24, 2023	789.96	802.98	786.99	802.54	336,347	+11.74(+1.48%)
Jul 21, 2023	793.81	798.13	789.82	790.80	318,421	-3.32(-0.42%)
Jul 20, 2023	789.83	795.58	779.87	794.12	365,927	-2.18(-0.27%)
Jul 19, 2023	786.29	799.72	786.29	796.30	370,730	+16.40(+2.10%)
Jul 18, 2023	788.56	789.93	776.05	779.90	478,661	-11.35(-1.43%)
Jul 17, 2023	787.92	795.58	786.20	791.25	365,390	+1.80(+0.23%)
Jul 14, 2023	783.87	790.44	782.44	789.44	342,160	+4.20(+0.54%)
Jul 13, 2023	775.10	786.31	768.29	785.24	370,301	+10.35(+1.34%)
Jul 12, 2023	778.42	780.39	764.61	774.89	509,291	+3.67(+0.48%)
Jul 11, 2023	768.90	772.89	764.68	771.22	348,131	+3.61(+0.47%)
Jul 10, 2023	756.53	768.00	755.73	767.61	323,978	+10.91(+1.44%)
Jul 07, 2023	763.01	767.33	756.00	756.70	257,326	-8.85(-1.16%)
Jul 06, 2023	767.36	770.31	755.62	765.54	471,823	-8.60(-1.11%)
Jul 05, 2023	769.67	777.21	767.13	774.15	408,178	+6.62(+0.86%)
Jul 03, 2023	757.44	773.33	756.10	767.52	258,152	-0.57(-0.07%)
Jun 30, 2023	768.74	771.07	756.18	768.09	829,951	+6.77(+0.89%)
Jun 29, 2023	748.74	761.34	746.01	761.32	374,555	+7.67(+1.02%)
Jun 28, 2023	753.06	757.83	748.99	753.65	489,606	+3.90(+0.52%)
Jun 27, 2023	738.46	751.66	738.46	749.75	424,569	+5.17(+0.69%)
Jun 26, 2023	736.28	747.70	732.81	744.58	347,619	+13.55(+1.85%)
Jun 23, 2023	731.00	737.43	728.13	731.03	815,660	-0.86(-0.12%)
Jun 22, 2023	742.28	743.43	722.34	731.89	679,778	-20.59(-2.74%)
Jun 21, 2023	757.86	767.48	722.62	752.48	929,958	-11.99(-1.57%)
Jun 20, 2023	762.92	765.71	751.17	764.47	750,305	+1.60(+0.21%)
Jun 16, 2023	768.92	776.01	762.52	762.87	923,223	-0.70(-0.09%)
Jun 15, 2023	756.87	767.65	752.28	763.57	411,793	+41.75(+5.78%)
May 08, 2023	718.37	726.51	716.09	721.82	287,299	+0.12(+0.02%)
May 05, 2023	716.82	723.89	709.33	721.70	442,351	+10.40(+1.46%)
May 04, 2023	686.02	715.34	683.66	711.30	612,823	+30.93(+4.55%)
May 03, 2023	689.51	691.60	678.01	680.38	387,343	-5.40(-0.79%)
May 02, 2023	703.09	704.85	685.65	685.78	332,198	-18.37(-2.61%)
May 01, 2023	705.03	706.94	698.88	704.15	287,486	-2.02(-0.29%)
Apr 28, 2023	697.40	707.60	695.37	706.17	389,872	+4.13(+0.59%)
Apr 27, 2023	691.73	703.09	690.52	702.04	380,195	+12.77(+1.85%)
Apr 26, 2023	689.16	701.60	685.62	689.27	415,326	-3.24(-0.47%)
Apr 25, 2023	688.76	695.54	686.10	692.51	429,968	-2.89(-0.42%)
Apr 24, 2023	692.18	696.59	689.30	695.40	283,935	+0.03(+0.00%)
Apr 21, 2023	688.39	699.35	685.98	695.37	258,256	+7.78(+1.13%)
Apr 20, 2023	686.27	692.17	682.10	687.59	276,134	-1.89(-0.27%)
Apr 19, 2023	681.67	693.39	680.70	689.48	216,706	+1.37(+0.20%)
Apr 18, 2023	691.36	691.36	683.03	688.11	344,872	-2.32(-0.34%)
Apr 17, 2023	668.76	691.01	668.12	690.43	344,961	+18.80(+2.80%)
Apr 14, 2023	689.03	693.16	667.50	671.63	363,758	-19.55(-2.83%)
Apr 13, 2023	695.23	698.40	684.52	691.18	331,095	-2.27(-0.33%)
Apr 12, 2023	695.76	701.76	691.09	693.46	312,242	+4.40(+0.64%)
Apr 11, 2023	686.94	696.83	685.30	689.06	420,434	+0.28(+0.04%)
Apr 10, 2023	687.37	689.25	676.17	688.77	318,315	-4.87(-0.70%)
Apr 06, 2023	687.83	694.11	680.70	693.64	279,656	+7.23(+1.05%)
Apr 05, 2023	692.44	700.63	685.90	686.41	467,255	-6.50(-0.94%)
Apr 04, 2023	688.75	697.67	683.19	692.92	431,815	+0.53(+0.08%)
Apr 03, 2023	696.59	700.49	688.07	692.39	532,471	-10.82(-1.54%)
Mar 31, 2023	686.79	705.00	685.19	703.21	629,788	+18.56(+2.71%)
Mar 30, 2023	678.95	685.59	678.95	684.65	396,662	+7.31(+1.08%)
Mar 29, 2023	674.49	679.81	669.51	677.34	424,743	+11.18(+1.68%)
Mar 28, 2023	668.05	671.53	661.52	666.16	291,834	-4.46(-0.66%)
Mar 27, 2023	669.61	676.52	668.30	670.62	365,889	+5.77(+0.87%)
Mar 24, 2023	649.89	664.84	645.30	664.84	376,336	+14.95(+2.30%)
Mar 23, 2023	646.60	665.32	645.44	649.89	395,297	+3.26(+0.50%)
Mar 22, 2023	664.22	665.61	645.99	646.63	526,262	-24.29(-3.62%)
Mar 21, 2023	675.15	675.15	658.99	670.93	513,824	-1.47(-0.22%)
Mar 20, 2023	673.55	676.08	666.58	672.40	439,973	-1.37(-0.20%)
Mar 17, 2023	686.90	689.57	672.95	673.77	862,690	-11.44(-1.67%)
Mar 16, 2023	674.04	688.66	670.63	685.21	564,586	+7.40(+1.09%)
Mar 15, 2023	669.47	681.51	668.77	677.80	504,547	+3.43(+0.51%)
Mar 14, 2023	675.71	679.46	665.16	674.37	513,530	+8.55(+1.28%)
Mar 13, 2023	648.16	677.03	648.16	665.82	446,894	+16.65(+2.56%)
Mar 10, 2023	666.64	667.86	646.92	649.17	489,261	-16.82(-2.53%)
Mar 09, 2023	674.80	678.42	662.65	665.99	439,455	-10.86(-1.61%)
Mar 08, 2023	670.29	687.12	669.45	676.86	376,170	+8.25(+1.23%)
Mar 07, 2023	684.41	685.64	666.87	668.61	282,757	-13.53(-1.98%)
Mar 06, 2023	685.13	690.41	681.07	682.13	184,140	-2.51(-0.37%)
Mar 03, 2023	668.11	686.46	668.00	684.64	415,204	+16.93(+2.54%)
Mar 02, 2023	646.13	668.06	643.06	667.71	494,122	+11.64(+1.77%)
Mar 01, 2023	664.65	666.88	651.40	656.08	456,411	-11.93(-1.79%)
Feb 28, 2023	672.21	680.96	667.93	668.00	590,245	-4.78(-0.71%)
Feb 27, 2023	676.77	678.72	667.47	672.79	472,300	+8.15(+1.23%)
Feb 24, 2023	681.34	681.34	663.31	664.64	294,901	-20.89(-3.05%)
Feb 23, 2023	686.18	687.69	679.09	685.52	233,886	+7.62(+1.12%)
Feb 22, 2023	684.29	685.81	673.40	677.90	365,256	-4.51(-0.66%)
Feb 21, 2023	690.42	690.96	677.60	682.42	477,696	-13.24(-1.90%)
Feb 17, 2023	694.27	697.41	685.43	695.66	441,019	-5.27(-0.75%)
Feb 16, 2023	686.91	706.36	662.47	700.93	689,836	-4.91(-0.70%)
Feb 15, 2023	696.40	707.50	694.86	705.84	395,059	-1.13(-0.16%)
Feb 14, 2023	712.39	718.64	699.52	706.97	346,689	-10.14(-1.41%)
Feb 13, 2023	713.28	719.54	712.02	717.12	255,237	+8.85(+1.25%)
Feb 10, 2023	708.14	710.51	702.31	708.26	288,023	-2.86(-0.40%)
Feb 09, 2023	719.21	724.72	709.18	711.13	359,367	+1.66(+0.23%)
Feb 08, 2023	704.12	711.22	702.35	709.47	272,047	+5.35(+0.76%)
Feb 07, 2023	698.63	707.80	694.63	704.12	357,164	+1.60(+0.23%)
Feb 06, 2023	700.30	706.58	695.94	702.52	258,768	-8.90(-1.25%)
Feb 03, 2023	719.49	722.26	703.25	711.42	438,670	-19.39(-2.65%)
Feb 02, 2023	722.58	740.06	720.90	730.81	455,955	+14.41(+2.01%)
Feb 01, 2023	711.42	721.12	698.81	716.40	426,558	+0.00(+0.00%)
Jan 31, 2023	701.57	720.80	699.36	716.40	559,200	+12.88(+1.83%)
Jan 30, 2023	704.66	715.99	701.66	703.52	241,491	-5.20(-0.73%)
Jan 27, 2023	704.24	712.95	704.24	708.72	276,603	+1.00(+0.14%)
Jan 26, 2023	699.67	709.56	699.13	707.72	370,129	+9.14(+1.31%)
Jan 25, 2023	690.26	700.72	685.42	698.58	390,311	+0.14(+0.02%)
Jan 24, 2023	695.11	709.17	693.53	698.43	256,144	+3.20(+0.46%)
Jan 23, 2023	695.42	702.88	690.65	695.23	298,871	-3.63(-0.52%)
Jan 20, 2023	681.04	699.56	672.77	698.86	366,673	+16.79(+2.46%)
Jan 19, 2023	681.59	689.03	679.67	682.07	298,742	+0.08(+0.01%)
Jan 18, 2023	694.06	697.02	678.81	681.99	461,371	-14.87(-2.13%)
Jan 17, 2023	696.75	702.81	692.01	696.86	387,942	-3.78(-0.54%)
Jan 13, 2023	694.92	705.22	693.07	700.63	217,083	-3.35(-0.48%)
Jan 12, 2023	693.46	704.42	685.21	703.98	347,053	+9.92(+1.43%)
Jan 11, 2023	679.64	700.70	678.28	694.06	427,049	+19.38(+2.87%)
Jan 10, 2023	659.98	675.35	657.51	674.68	563,581	+13.58(+2.05%)
Jan 09, 2023	653.63	667.57	651.18	661.10	601,783	+7.01(+1.07%)
Jan 06, 2023	641.85	656.21	631.45	654.10	403,247	+12.93(+2.02%)
Jan 05, 2023	654.27	654.27	640.51	641.17	275,340	-18.96(-2.87%)
Jan 04, 2023	649.03	668.69	646.10	660.12	446,923	+17.12(+2.66%)

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.