Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	649.24	662.39	635.88	644.48	4,725,841	+0.63(+0.10%)
Jan 30, 2024	644.57	645.67	639.88	643.85	2,008,915	-0.02(-0.00%)
Jan 29, 2024	640.38	644.52	638.65	643.87	2,721,376	+5.74(+0.90%)
Jan 26, 2024	636.24	638.48	629.40	638.13	2,414,576	+11.61(+1.85%)
Jan 25, 2024	626.27	631.51	623.59	626.52	2,411,251	-6.07(-0.96%)
Jan 24, 2024	632.41	642.04	630.89	632.59	2,279,740	+4.01(+0.64%)
Jan 23, 2024	626.59	628.90	613.74	628.58	2,544,394	-1.20(-0.19%)
Jan 22, 2024	628.90	631.53	623.91	629.78	2,032,398	+2.30(+0.37%)
Jan 19, 2024	621.30	628.49	618.91	627.48	3,130,509	+5.22(+0.84%)
Jan 18, 2024	620.19	622.79	611.63	622.26	3,389,986	-5.55(-0.88%)
Jan 17, 2024	638.33	639.40	624.10	627.81	2,127,451	-5.65(-0.89%)
Jan 16, 2024	642.78	646.60	632.56	633.46	2,416,507	-8.33(-1.30%)
Jan 12, 2024	637.08	642.87	631.90	641.79	2,071,900	+7.19(+1.13%)
Jan 11, 2024	633.28	638.64	627.04	634.61	2,693,361	+5.52(+0.88%)
Jan 10, 2024	627.39	635.94	624.66	629.09	2,681,034	+4.70(+0.75%)
Jan 09, 2024	629.00	633.32	622.63	624.39	2,922,615	-0.55(-0.09%)
Jan 08, 2024	621.34	624.96	608.52	624.93	2,456,691	+7.47(+1.21%)
Jan 05, 2024	612.93	618.86	609.12	617.47	2,416,280	+4.04(+0.66%)
Jan 04, 2024	624.17	635.30	612.20	613.42	6,276,571	-3.19(-0.52%)
Jan 03, 2024	598.95	618.75	597.75	616.62	5,131,193	+25.46(+4.31%)
Jan 02, 2024	579.39	591.68	578.04	591.16	3,236,048	+9.26(+1.59%)
Dec 29, 2023	581.83	585.14	578.46	581.90	2,003,561	+2.07(+0.36%)
Dec 28, 2023	580.96	585.66	578.99	579.83	1,976,239	-0.66(-0.11%)
Dec 27, 2023	569.50	582.66	569.50	580.49	2,165,827	+10.82(+1.90%)
Dec 26, 2023	568.50	571.77	566.65	569.67	1,694,540	+0.28(+0.05%)
Dec 22, 2023	572.02	574.89	566.43	569.39	2,229,973	-1.61(-0.28%)
Dec 21, 2023	570.41	573.99	566.03	571.00	1,789,916	+1.79(+0.31%)
Dec 20, 2023	575.47	578.85	569.03	569.21	2,614,392	-9.58(-1.66%)
Dec 19, 2023	579.24	584.09	576.24	578.79	2,196,017	+0.05(+0.01%)
Dec 18, 2023	575.46	582.03	574.69	578.75	3,038,538	+7.71(+1.35%)
Dec 15, 2023	571.10	572.71	560.67	571.04	5,336,227	-1.63(-0.28%)
Dec 14, 2023	593.46	593.46	567.70	572.67	5,282,499	-23.79(-3.99%)
Dec 13, 2023	582.24	597.62	581.29	596.46	3,219,209	+12.72(+2.18%)
Dec 12, 2023	580.98	584.83	577.15	583.74	2,851,457	+0.72(+0.12%)
Dec 11, 2023	597.61	600.14	566.42	583.02	5,622,956	-13.99(-2.34%)
Dec 08, 2023	587.97	597.25	583.75	597.00	2,451,080	+9.76(+1.66%)
Dec 07, 2023	587.25	587.84	576.60	587.24	2,098,025	-0.98(-0.17%)
Dec 06, 2023	589.71	592.86	583.38	588.22	2,096,033	+1.10(+0.19%)
Dec 05, 2023	582.26	590.76	578.36	587.12	1,965,258	+2.47(+0.42%)
Dec 04, 2023	581.11	586.06	573.33	584.65	2,581,084	+1.64(+0.28%)
Dec 01, 2023	590.66	600.92	581.98	583.02	3,644,952	-6.99(-1.18%)
Nov 30, 2023	590.42	595.19	585.18	590.01	5,667,728	-0.82(-0.14%)
Nov 29, 2023	591.16	593.50	583.42	590.82	1,911,533	+0.26(+0.04%)
Nov 28, 2023	590.96	594.34	588.33	590.57	1,795,134	+0.07(+0.01%)
Nov 27, 2023	600.12	602.63	590.11	590.50	2,632,911	-9.55(-1.59%)
Nov 24, 2023	597.31	602.44	595.94	600.05	1,344,027	+6.00(+1.01%)
Nov 22, 2023	594.36	598.13	585.72	594.05	2,056,281	+2.49(+0.42%)
Nov 21, 2023	597.39	600.51	590.74	591.56	1,853,180	-4.99(-0.84%)
Nov 20, 2023	590.40	603.80	589.66	596.55	2,832,277	+5.88(+1.00%)
Nov 17, 2023	591.41	595.13	586.18	590.67	2,633,332	+2.95(+0.50%)
Nov 16, 2023	590.47	594.05	580.73	587.72	3,034,675	+0.21(+0.04%)
Nov 15, 2023	609.81	611.84	583.39	587.51	4,292,559	-22.24(-3.65%)
Nov 14, 2023	607.16	614.96	601.62	609.75	3,832,726	-0.76(-0.12%)
Nov 13, 2023	592.22	616.53	576.07	610.51	5,762,959	+14.95(+2.51%)
Nov 10, 2023	592.86	596.71	583.90	595.56	3,663,236	+6.37(+1.08%)
Nov 09, 2023	612.55	613.44	581.34	589.20	6,297,691	-27.71(-4.49%)
Nov 08, 2023	605.48	623.62	590.05	616.91	7,792,724	+19.13(+3.20%)
Nov 07, 2023	594.86	599.78	588.01	597.78	3,178,777	+4.72(+0.80%)
Nov 06, 2023	569.05	595.56	568.96	593.05	3,990,648	+27.28(+4.82%)
Nov 03, 2023	576.35	580.90	565.14	565.77	3,148,046	-12.44(-2.15%)
Nov 02, 2023	576.25	595.29	569.94	578.21	5,199,268	+25.74(+4.66%)
Nov 01, 2023	553.01	556.42	549.28	552.47	2,945,081	+0.53(+0.10%)
Oct 31, 2023	566.93	567.57	545.64	551.94	3,674,042	-11.74(-2.08%)
Oct 30, 2023	569.16	571.15	560.53	563.68	2,298,870	+5.46(+0.98%)
Oct 27, 2023	560.99	568.76	554.64	558.22	2,727,153	-7.84(-1.39%)
Oct 26, 2023	577.92	578.91	564.13	566.06	2,856,246	-18.29(-3.13%)
Oct 25, 2023	594.80	597.55	583.77	584.35	2,290,880	-5.95(-1.01%)
Oct 24, 2023	577.92	592.39	577.03	590.30	2,641,695	+15.72(+2.74%)
Oct 23, 2023	583.96	586.23	574.07	574.58	2,791,672	-7.96(-1.37%)
Oct 20, 2023	587.88	594.78	578.79	582.54	3,680,070	-6.14(-1.04%)
Oct 19, 2023	602.83	602.83	576.26	588.68	3,505,386	-16.38(-2.71%)
Oct 18, 2023	605.06	613.66	601.07	605.06	2,057,274	-1.07(-0.18%)
Oct 17, 2023	616.78	618.17	600.37	606.13	2,921,706	-8.30(-1.35%)
Oct 16, 2023	608.80	619.75	606.25	614.43	2,952,104	+7.41(+1.22%)
Oct 13, 2023	615.67	627.71	600.40	607.01	3,986,669	-1.29(-0.21%)
Oct 12, 2023	603.29	610.80	600.04	608.31	4,077,621	+5.20(+0.86%)
Oct 11, 2023	594.06	606.60	582.91	603.11	5,869,563	+25.88(+4.48%)
Oct 10, 2023	567.95	583.85	567.68	577.23	3,533,481	+7.52(+1.32%)
Oct 09, 2023	562.00	577.71	561.56	569.71	4,223,090	+6.52(+1.16%)
Oct 06, 2023	542.05	564.33	540.76	563.19	4,762,351	+23.65(+4.38%)
Oct 05, 2023	531.62	540.55	529.70	539.54	2,960,927	+9.98(+1.89%)
Oct 04, 2023	523.67	534.25	521.75	529.55	2,271,420	+6.25(+1.19%)
Oct 03, 2023	534.08	535.41	514.72	523.30	3,277,468	-13.05(-2.43%)
Oct 02, 2023	534.09	538.70	524.92	536.36	2,820,041	+1.16(+0.22%)
Sep 29, 2023	543.53	544.12	530.29	535.20	2,982,321	-7.29(-1.34%)
Sep 28, 2023	549.34	549.70	539.45	542.50	2,186,457	-5.29(-0.97%)
Sep 27, 2023	547.91	549.71	541.71	547.79	2,011,305	-0.25(-0.05%)
Sep 26, 2023	548.72	552.14	546.03	548.03	1,871,016	-2.27(-0.41%)
Sep 25, 2023	548.12	550.39	549.44	550.31	1,692,221	+1.74(+0.32%)
Sep 22, 2023	546.84	553.50	545.66	548.56	2,366,586	+0.41(+0.07%)
Sep 21, 2023	565.15	565.96	540.55	548.15	4,065,736	-19.44(-3.42%)
Sep 20, 2023	571.36	573.18	567.15	567.60	1,877,092	-5.30(-0.93%)
Sep 19, 2023	569.57	576.33	568.58	572.89	2,193,473	+3.67(+0.64%)
Sep 18, 2023	575.92	575.92	562.38	569.23	2,732,997	-4.36(-0.76%)
Sep 15, 2023	589.87	591.93	573.00	573.59	5,962,638	-15.89(-2.70%)
Sep 14, 2023	597.09	599.68	587.89	589.49	3,255,847	-7.24(-1.21%)
Sep 13, 2023	592.52	598.59	589.58	596.73	3,137,562	-0.42(-0.07%)
Sep 12, 2023	588.85	598.97	585.74	597.15	3,222,893	+3.73(+0.63%)
Sep 11, 2023	585.04	596.01	582.38	593.42	3,889,947	+9.07(+1.55%)
Sep 08, 2023	570.27	585.44	569.17	584.35	4,326,636	+13.18(+2.31%)
Sep 07, 2023	562.16	574.24	560.60	571.17	3,719,839	+13.23(+2.37%)
Sep 06, 2023	559.00	559.57	550.72	557.94	2,432,963	+1.75(+0.32%)
Sep 05, 2023	557.22	559.91	554.71	556.19	2,265,106	+1.08(+0.19%)
Sep 01, 2023	554.32	557.20	551.52	555.11	2,038,162	+2.90(+0.52%)
Aug 31, 2023	545.06	555.41	541.05	552.21	3,054,220	+6.19(+1.13%)
Aug 30, 2023	553.02	555.75	545.08	546.02	2,198,815	-5.89(-1.07%)
Aug 29, 2023	551.46	554.35	547.89	551.91	1,707,174	-0.02(-0.00%)
Aug 28, 2023	548.15	554.23	548.14	551.93	1,378,454	+0.27(+0.05%)
Aug 25, 2023	547.66	554.10	545.12	551.66	1,854,309	+5.63(+1.03%)
Aug 24, 2023	550.72	554.98	545.34	546.03	1,782,951	-5.34(-0.97%)
Aug 23, 2023	554.72	555.00	546.24	551.37	2,128,637	-0.30(-0.05%)
Aug 22, 2023	547.56	554.10	545.32	551.67	1,943,752	+3.60(+0.66%)
Aug 21, 2023	545.03	551.51	543.79	548.08	2,313,330	+3.61(+0.66%)
Aug 18, 2023	533.11	545.80	531.98	544.47	2,969,321	+8.74(+1.63%)
Aug 17, 2023	541.26	546.83	535.46	535.73	2,558,745	-8.55(-1.57%)
Aug 16, 2023	545.43	550.88	540.55	544.28	2,605,972	-0.38(-0.07%)
Aug 15, 2023	535.80	545.33	531.86	544.66	2,835,014	+8.59(+1.60%)
Aug 14, 2023	529.37	540.35	527.35	536.07	3,995,140	+10.81(+2.06%)
Aug 11, 2023	520.72	528.77	517.02	525.26	2,538,829	+6.90(+1.33%)
Aug 10, 2023	520.48	525.71	517.01	518.36	4,131,676	-4.86(-0.93%)
Aug 09, 2023	517.39	529.48	513.93	523.22	5,406,503	+4.60(+0.89%)
Aug 08, 2023	503.11	534.92	499.83	518.62	15,172,910	+67.13(+14.87%)
Aug 07, 2023	450.66	452.40	448.00	451.48	2,459,283	+4.56(+1.02%)
Aug 04, 2023	446.67	449.88	444.33	446.92	1,881,116	+0.33(+0.07%)
Aug 03, 2023	448.19	451.50	445.69	446.59	2,428,055	-5.29(-1.17%)
Aug 02, 2023	452.62	459.00	448.74	451.88	2,380,576	+1.38(+0.31%)
Aug 01, 2023	452.74	454.75	448.87	450.50	1,749,499	-1.45(-0.32%)
Jul 31, 2023	456.39	456.39	448.22	451.95	2,122,473	-3.91(-0.86%)
Jul 28, 2023	452.53	456.94	449.19	455.86	1,446,606	+3.47(+0.77%)
Jul 27, 2023	450.73	456.06	449.67	452.39	1,894,343	+1.39(+0.31%)
Jul 26, 2023	452.40	452.40	444.00	451.00	1,970,794	-3.93(-0.86%)
Jul 25, 2023	455.14	458.28	453.99	454.92	1,749,257	-1.77(-0.39%)
Jul 24, 2023	459.36	462.98	455.05	456.69	2,202,953	-2.70(-0.59%)
Jul 21, 2023	462.75	464.37	459.33	459.40	2,239,726	-1.77(-0.38%)
Jul 20, 2023	452.55	462.56	452.40	461.17	2,639,143	+10.20(+2.26%)
Jul 19, 2023	448.82	452.40	445.99	450.96	2,225,432	+2.35(+0.52%)
Jul 18, 2023	444.39	450.73	442.49	448.62	2,250,072	+4.04(+0.91%)
Jul 17, 2023	446.88	448.04	440.72	444.58	2,361,740	-2.31(-0.52%)
Jul 14, 2023	438.58	447.87	438.35	446.89	2,972,022	+14.67(+3.40%)
Jul 13, 2023	437.71	439.71	431.86	432.21	2,880,641	-5.87(-1.34%)
Jul 12, 2023	435.96	441.76	432.52	438.08	3,125,599	+1.20(+0.28%)
Jul 11, 2023	447.43	447.98	435.11	436.88	3,593,114	-13.69(-3.04%)
Jul 10, 2023	450.37	452.07	447.14	450.57	2,022,882	+1.07(+0.24%)
Jul 07, 2023	459.68	460.96	448.66	449.49	2,931,516	-11.07(-2.40%)
Jul 06, 2023	460.47	464.92	458.98	460.56	2,205,391	-2.48(-0.53%)
Jul 05, 2023	459.46	464.58	457.37	463.04	2,142,607	+4.26(+0.93%)
Jul 03, 2023	463.59	463.59	454.75	458.78	2,126,139	-7.52(-1.61%)
Jun 30, 2023	461.99	467.18	461.35	466.30	3,194,329	+4.46(+0.97%)
Jun 29, 2023	456.43	463.16	454.89	461.83	2,124,345	+5.76(+1.26%)
Jun 28, 2023	465.83	465.85	454.70	456.07	2,870,849	-5.77(-1.25%)
Jun 27, 2023	459.85	465.30	449.12	461.84	4,162,177	+11.67(+2.59%)
Jun 26, 2023	462.60	462.60	446.35	450.17	3,231,693	-6.05(-1.33%)
Jun 23, 2023	454.38	457.38	449.73	456.21	4,904,098	+1.15(+0.25%)
Jun 22, 2023	452.40	459.62	451.22	455.06	2,929,874	+4.65(+1.03%)
Jun 21, 2023	451.90	452.73	447.64	450.41	2,361,119	+1.04(+0.23%)
Jun 20, 2023	443.31	452.28	442.56	449.36	2,521,007	+4.22(+0.95%)
Jun 16, 2023	453.19	454.37	444.94	445.15	4,320,445	-6.19(-1.37%)
Jun 15, 2023	445.44	453.96	445.13	451.33	2,299,804	+22.21(+5.18%)
May 08, 2023	422.65	431.38	419.48	429.12	2,499,041	+4.87(+1.15%)
May 05, 2023	424.54	427.68	421.03	424.25	2,776,466	-0.62(-0.15%)
May 04, 2023	427.86	429.10	421.68	424.88	4,104,357	-2.73(-0.64%)
May 03, 2023	411.58	430.59	410.86	427.60	10,213,854	+26.76(+6.68%)
May 02, 2023	403.61	408.12	395.94	400.84	3,916,828	-1.60(-0.40%)
May 01, 2023	393.95	403.96	388.99	402.43	4,123,872	+9.87(+2.51%)
Apr 28, 2023	394.69	400.95	389.24	392.57	5,430,419	+5.46(+1.41%)
Apr 27, 2023	388.00	394.74	377.60	387.10	5,022,218	+13.96(+3.74%)
Apr 26, 2023	377.95	378.33	367.60	373.14	3,294,165	-8.50(-2.23%)
Apr 25, 2023	381.85	387.23	380.81	381.64	2,670,614	+1.48(+0.39%)
Apr 24, 2023	382.04	383.83	378.45	380.16	2,077,066	-1.87(-0.49%)
Apr 21, 2023	374.87	383.06	374.86	382.04	3,713,362	+10.34(+2.78%)
Apr 20, 2023	368.30	372.93	366.68	371.69	2,789,441	+4.30(+1.17%)
Apr 19, 2023	367.47	368.19	364.29	367.39	2,191,428	+0.55(+0.15%)
Apr 18, 2023	369.90	371.15	366.58	366.83	1,941,505	-2.42(-0.66%)
Apr 17, 2023	371.88	372.77	368.07	369.25	2,077,083	-2.36(-0.64%)
Apr 14, 2023	371.13	373.18	369.41	371.61	2,307,122	-0.42(-0.11%)
Apr 13, 2023	369.52	372.44	367.23	372.03	2,863,508	+6.05(+1.65%)
Apr 12, 2023	360.99	369.34	360.31	365.98	2,695,064	+4.97(+1.38%)
Apr 11, 2023	364.70	365.73	360.56	361.01	2,047,568	-2.94(-0.81%)
Apr 10, 2023	365.12	365.28	360.02	363.95	1,883,693	-1.28(-0.35%)
Apr 06, 2023	361.81	366.43	361.22	365.23	3,561,336	+6.00(+1.67%)
Apr 05, 2023	355.10	361.81	354.95	359.23	3,471,394	+7.56(+2.15%)
Apr 04, 2023	349.14	356.01	348.35	351.67	3,615,705	+3.85(+1.11%)
Apr 03, 2023	340.38	348.61	339.45	347.82	3,064,846	+7.26(+2.13%)
Mar 31, 2023	339.15	340.79	337.86	340.56	2,958,186	+2.71(+0.80%)
Mar 30, 2023	333.27	338.47	333.27	337.86	2,164,824	+4.78(+1.44%)
Mar 29, 2023	336.18	336.94	331.80	333.08	2,766,567	-1.76(-0.53%)
Mar 28, 2023	333.01	336.01	331.93	334.84	2,453,690	+3.02(+0.91%)
Mar 27, 2023	325.07	333.42	320.57	331.82	3,131,046	-1.52(-0.46%)
Mar 24, 2023	330.22	334.13	326.04	333.33	2,815,593	+3.46(+1.05%)
Mar 23, 2023	328.14	332.55	327.46	329.87	2,726,089	+1.66(+0.50%)
Mar 22, 2023	329.01	332.81	327.90	328.22	2,493,036	-0.11(-0.03%)
Mar 21, 2023	331.61	331.66	325.35	328.33	3,267,787	-2.50(-0.76%)
Mar 20, 2023	326.44	331.16	326.28	330.82	3,570,418	+4.38(+1.34%)
Mar 17, 2023	328.74	332.16	325.37	326.44	8,752,626	-0.35(-0.11%)
Mar 16, 2023	324.92	328.94	322.34	326.79	3,527,621	+0.06(+0.02%)
Mar 15, 2023	323.29	328.60	321.80	326.73	4,800,953	+2.38(+0.73%)
Mar 14, 2023	321.35	324.56	318.77	324.35	4,248,764	+2.56(+0.79%)
Mar 13, 2023	314.60	329.04	314.60	321.79	5,323,948	+9.39(+3.01%)
Mar 10, 2023	316.20	323.81	311.73	312.40	4,635,946	-1.81(-0.58%)
Mar 09, 2023	309.71	316.12	309.71	314.21	3,952,737	+4.27(+1.38%)
Mar 08, 2023	307.92	310.43	306.75	309.94	2,395,338	+1.89(+0.61%)
Mar 07, 2023	316.35	317.69	307.02	308.05	2,641,745	-8.26(-2.61%)
Mar 06, 2023	314.30	317.58	313.87	316.31	2,696,653	+0.53(+0.17%)
Mar 03, 2023	313.74	317.50	312.62	315.78	3,028,138	+3.35(+1.07%)
Mar 02, 2023	309.20	313.67	307.95	312.43	2,928,642	+0.87(+0.28%)
Mar 01, 2023	307.42	314.27	306.63	311.56	3,650,885	+2.93(+0.95%)
Feb 28, 2023	312.87	312.87	307.06	308.63	4,041,477	-5.36(-1.71%)
Feb 27, 2023	319.92	320.71	313.27	313.99	3,068,548	-4.98(-1.56%)
Feb 24, 2023	323.29	324.50	317.43	318.96	2,616,390	-5.83(-1.80%)
Feb 23, 2023	325.28	330.06	322.98	324.80	2,247,541	-1.54(-0.47%)
Feb 22, 2023	325.98	329.83	323.62	326.33	2,399,790	+1.55(+0.48%)
Feb 21, 2023	324.43	328.96	323.62	324.79	2,536,667	-0.88(-0.27%)
Feb 17, 2023	320.46	328.83	317.83	325.67	3,726,753	+2.31(+0.71%)
Feb 16, 2023	328.25	330.17	323.01	323.36	3,683,402	-8.87(-2.67%)
Feb 15, 2023	342.97	343.98	331.57	332.22	3,630,876	-12.45(-3.61%)
Feb 14, 2023	347.62	350.87	344.39	344.67	2,045,409	-1.70(-0.49%)
Feb 13, 2023	342.48	346.77	342.01	346.37	2,348,572	+5.22(+1.53%)
Feb 10, 2023	339.32	344.42	338.78	341.14	2,003,081	+3.29(+0.97%)
Feb 09, 2023	336.96	343.35	336.58	337.85	3,106,586	+1.05(+0.31%)
Feb 08, 2023	334.66	338.92	333.93	336.81	2,426,680	+1.04(+0.31%)
Feb 07, 2023	332.18	337.03	328.86	335.77	2,494,237	+2.00(+0.60%)
Feb 06, 2023	338.04	339.46	330.77	333.77	3,090,384	-1.40(-0.42%)
Feb 03, 2023	329.12	338.39	325.58	335.18	5,736,812	+8.28(+2.53%)
Feb 02, 2023	330.15	331.44	313.35	326.89	13,180,810	-11.73(-3.47%)

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.