Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	145.82	147.41	143.98	147.03	1,917,740	+1.33(+0.91%)
Oct 30, 2023	146.62	147.56	144.11	145.70	2,775,084	-1.98(-1.34%)
Oct 27, 2023	148.18	149.07	147.00	147.67	2,444,247	+1.57(+1.08%)
Oct 26, 2023	147.63	149.35	145.44	146.10	4,519,953	-0.87(-0.59%)
Oct 25, 2023	151.14	151.65	146.21	146.98	3,242,261	-6.19(-4.04%)
Oct 24, 2023	152.04	153.47	151.32	153.17	2,239,322	+2.05(+1.36%)
Oct 23, 2023	151.08	153.72	149.47	151.12	2,851,698	-0.86(-0.57%)
Oct 20, 2023	154.20	155.29	151.71	151.98	3,022,220	-2.23(-1.45%)
Oct 19, 2023	158.05	158.47	153.66	154.21	4,411,336	-2.41(-1.54%)
Oct 18, 2023	156.77	157.97	155.80	156.62	2,873,501	-2.88(-1.80%)
Oct 17, 2023	157.47	160.63	155.65	159.50	2,457,465	-1.17(-0.73%)
Oct 16, 2023	158.96	161.27	159.05	160.67	1,736,901	+2.24(+1.42%)
Oct 13, 2023	163.19	163.38	158.12	158.43	2,552,813	-4.43(-2.72%)
Oct 12, 2023	162.72	165.20	161.29	162.86	3,060,652	+0.41(+0.26%)
Oct 11, 2023	161.78	162.77	160.51	162.45	2,993,145	+1.21(+0.75%)
Oct 10, 2023	159.69	162.67	159.03	161.23	1,867,188	+2.04(+1.28%)
Oct 09, 2023	157.88	159.64	156.71	159.19	2,086,140	-0.40(-0.25%)
Oct 06, 2023	155.43	160.37	154.40	159.59	3,829,980	+3.36(+2.15%)
Oct 05, 2023	157.04	157.64	154.79	156.24	1,908,202	-0.76(-0.48%)
Oct 04, 2023	155.69	157.47	154.56	157.00	3,289,837	+2.06(+1.33%)
Oct 03, 2023	156.74	158.94	153.84	154.94	2,690,555	-3.27(-2.07%)
Oct 02, 2023	157.76	159.46	156.29	158.21	2,470,704	+0.79(+0.50%)
Sep 29, 2023	159.12	159.69	156.93	157.42	2,810,862	+0.57(+0.36%)
Sep 28, 2023	153.68	158.50	153.04	156.85	3,684,751	+2.85(+1.85%)
Sep 27, 2023	153.90	155.16	151.71	154.00	2,734,295	+1.35(+0.88%)
Sep 26, 2023	154.21	154.60	151.97	152.65	2,355,960	-3.19(-2.05%)
Sep 25, 2023	153.99	155.91	154.54	155.84	1,594,431	+1.13(+0.73%)
Sep 22, 2023	154.90	156.26	154.10	154.71	2,405,826	+1.28(+0.83%)
Sep 21, 2023	154.45	155.44	153.37	153.43	2,543,862	-2.88(-1.85%)
Sep 20, 2023	159.65	160.32	156.27	156.32	2,132,198	-2.61(-1.64%)
Sep 19, 2023	159.80	159.89	158.08	158.93	1,560,155	-1.35(-0.84%)
Sep 18, 2023	158.51	160.87	158.19	160.28	1,729,800	+0.54(+0.34%)
Sep 15, 2023	163.51	163.51	158.93	159.74	2,913,008	-4.75(-2.89%)
Sep 14, 2023	164.90	165.17	162.93	164.48	2,030,411	+1.17(+0.72%)
Sep 13, 2023	162.43	164.96	162.26	163.31	2,938,984	+0.83(+0.51%)
Sep 12, 2023	162.79	165.25	162.36	162.48	1,727,604	-1.39(-0.85%)
Sep 11, 2023	166.02	166.05	161.66	163.87	1,428,819	-0.09(-0.06%)
Sep 08, 2023	164.47	165.66	163.28	163.96	1,339,275	-0.85(-0.52%)
Sep 07, 2023	164.81	165.29	162.74	164.82	3,893,382	-3.86(-2.29%)
Sep 06, 2023	169.43	170.55	166.78	168.68	2,016,523	-1.23(-0.72%)
Sep 05, 2023	169.36	171.24	168.45	169.91	1,878,940	-0.06(-0.03%)
Sep 01, 2023	170.65	171.04	168.73	169.96	1,899,575	+0.44(+0.26%)
Aug 31, 2023	167.75	170.50	167.75	169.52	2,116,699	+1.16(+0.69%)
Aug 30, 2023	167.06	169.05	165.87	168.36	3,085,039	+0.79(+0.47%)
Aug 29, 2023	162.46	168.12	162.22	167.57	2,740,007	+4.29(+2.63%)
Aug 28, 2023	162.82	163.73	161.61	163.28	1,713,401	+2.04(+1.27%)
Aug 25, 2023	160.50	162.62	158.01	161.24	3,450,362	+0.69(+0.43%)
Aug 24, 2023	169.17	169.25	160.18	160.54	4,866,126	-5.49(-3.30%)
Aug 23, 2023	161.77	166.62	161.58	166.03	3,017,946	+3.33(+2.04%)
Aug 22, 2023	166.16	166.36	162.15	162.71	2,065,075	-1.45(-0.88%)
Aug 21, 2023	160.32	164.40	160.07	164.15	2,767,977	+4.58(+2.87%)
Aug 18, 2023	156.99	160.14	156.66	159.57	2,325,319	+0.85(+0.54%)
Aug 17, 2023	160.58	160.94	158.21	158.72	2,632,957	-1.57(-0.98%)
Aug 16, 2023	163.27	163.43	160.16	160.28	2,851,630	-3.16(-1.94%)
Aug 15, 2023	165.36	165.89	163.26	163.45	2,286,130	-2.78(-1.67%)
Aug 14, 2023	160.94	166.26	160.38	166.22	3,142,859	+4.66(+2.88%)
Aug 11, 2023	163.54	163.66	161.27	161.56	3,898,506	-4.01(-2.42%)
Aug 10, 2023	167.57	169.35	164.45	165.57	3,847,165	-0.67(-0.40%)
Aug 09, 2023	169.24	169.30	165.91	166.25	3,240,471	-3.11(-1.83%)
Aug 08, 2023	169.40	169.54	167.08	169.35	2,778,756	-2.74(-1.59%)
Aug 07, 2023	171.52	172.31	170.48	172.09	2,272,005	+1.79(+1.05%)
Aug 04, 2023	169.95	172.66	168.42	170.30	4,156,425	-0.27(-0.16%)
Aug 03, 2023	168.96	171.80	168.33	170.57	4,378,106	-0.44(-0.26%)
Aug 02, 2023	175.55	175.60	169.99	171.00	4,697,243	-6.81(-3.83%)
Aug 01, 2023	176.07	178.19	175.53	177.81	1,359,320	+0.11(+0.06%)
Jul 31, 2023	177.61	178.22	176.60	177.70	1,635,879	+0.73(+0.41%)
Jul 28, 2023	176.48	177.56	174.76	176.96	2,834,055	+3.78(+2.18%)
Jul 27, 2023	174.41	176.80	172.21	173.18	3,827,826	+3.20(+1.88%)
Jul 26, 2023	170.22	171.42	168.13	169.99	2,629,354	-2.38(-1.38%)
Jul 25, 2023	170.49	173.39	170.49	172.37	1,875,132	+2.85(+1.68%)
Jul 24, 2023	169.52	170.72	168.63	169.51	1,550,735	-0.01(-0.00%)
Jul 21, 2023	169.83	171.10	168.57	169.52	2,538,204	+1.52(+0.90%)
Jul 20, 2023	171.23	171.83	167.24	168.00	5,106,407	-6.34(-3.64%)
Jul 19, 2023	176.67	176.79	173.91	174.34	2,489,644	-2.09(-1.19%)
Jul 18, 2023	175.36	177.02	173.98	176.44	2,680,370	+0.32(+0.18%)
Jul 17, 2023	172.06	176.98	171.00	176.11	2,940,852	+4.12(+2.39%)
Jul 14, 2023	174.19	175.75	171.29	172.00	5,146,171	-2.18(-1.25%)
Jul 13, 2023	172.46	174.57	171.79	174.18	2,802,174	+3.53(+2.07%)
Jul 12, 2023	169.95	170.96	168.99	170.65	4,287,182	+3.12(+1.86%)
Jul 11, 2023	168.10	168.41	165.11	167.53	2,380,232	+0.01(+0.00%)
Jul 10, 2023	164.62	167.67	164.46	167.52	1,841,019	+3.42(+2.08%)
Jul 07, 2023	164.35	166.72	163.84	164.11	1,831,949	+0.07(+0.04%)
Jul 06, 2023	163.31	164.31	161.97	164.04	3,468,663	-2.09(-1.26%)
Jul 05, 2023	168.75	169.10	166.08	166.13	2,833,974	-3.75(-2.21%)
Jul 03, 2023	169.16	170.29	168.02	169.89	812,829	+1.50(+0.89%)
Jun 30, 2023	167.65	169.06	167.05	168.39	1,625,019	+2.56(+1.55%)
Jun 29, 2023	166.45	166.57	164.45	165.83	1,680,152	+0.05(+0.03%)
Jun 28, 2023	164.37	167.18	164.19	165.78	2,923,678	-1.29(-0.77%)
Jun 27, 2023	162.00	167.35	161.38	167.07	2,771,180	+5.64(+3.49%)
Jun 26, 2023	162.03	164.52	161.42	161.43	2,450,777	+0.52(+0.32%)
Jun 23, 2023	161.15	161.93	160.17	160.91	2,067,286	-2.88(-1.76%)
Jun 22, 2023	161.92	164.47	161.70	163.79	3,671,914	+0.76(+0.47%)
Jun 21, 2023	166.06	166.88	162.84	163.03	4,145,471	-4.07(-2.44%)
Jun 20, 2023	167.69	169.17	165.63	167.10	2,032,739	-1.36(-0.81%)
Jun 16, 2023	171.75	171.77	168.23	168.47	4,977,020	-1.57(-0.92%)
Jun 15, 2023	169.48	171.29	168.82	170.04	6,587,718	+31.80(+23.00%)
May 08, 2023	137.50	138.33	136.36	138.24	1,371,701	+0.58(+0.42%)
May 05, 2023	134.83	138.24	134.15	137.66	1,627,053	+3.00(+2.22%)
May 04, 2023	134.35	135.82	133.45	134.66	2,105,824	-0.76(-0.56%)
May 03, 2023	136.22	137.87	135.32	135.42	2,536,510	-1.57(-1.15%)
May 02, 2023	138.03	138.82	135.66	136.99	2,125,291	-0.99(-0.71%)
May 01, 2023	137.29	138.38	136.93	137.98	1,812,387	+1.24(+0.90%)
Apr 28, 2023	134.94	136.78	134.35	136.74	2,370,122	+2.42(+1.80%)
Apr 27, 2023	133.58	134.49	130.92	134.32	3,131,353	+0.56(+0.42%)
Apr 26, 2023	134.43	135.13	133.07	133.76	1,927,862	+0.71(+0.53%)
Apr 25, 2023	136.85	136.86	132.96	133.05	2,492,249	-4.62(-3.36%)
Apr 24, 2023	138.04	138.83	136.74	137.67	2,081,760	-0.62(-0.45%)
Apr 21, 2023	138.83	138.83	137.07	138.29	2,167,738	-1.02(-0.73%)
Apr 20, 2023	138.05	141.40	137.91	139.31	2,398,556	-0.13(-0.09%)
Apr 19, 2023	139.11	139.78	138.59	139.44	1,268,535	-1.54(-1.09%)
Apr 18, 2023	141.47	142.69	139.92	140.99	2,778,154	+0.61(+0.43%)
Apr 17, 2023	138.87	140.47	138.45	140.38	2,216,516	+0.00(+0.00%)
Apr 14, 2023	140.47	142.16	138.85	140.38	1,972,783	-0.22(-0.16%)
Apr 13, 2023	139.76	141.42	138.65	140.60	3,027,550	+1.15(+0.82%)
Apr 12, 2023	143.45	143.50	139.31	139.45	2,610,883	-2.60(-1.83%)
Apr 11, 2023	143.59	143.69	141.78	142.05	1,830,474	-0.75(-0.53%)
Apr 10, 2023	139.11	142.90	138.89	142.80	1,935,247	+2.48(+1.77%)
Apr 06, 2023	139.76	141.35	138.68	140.32	1,903,591	-0.73(-0.51%)
Apr 05, 2023	142.00	142.12	139.56	141.04	3,357,430	-2.49(-1.73%)
Apr 04, 2023	146.53	146.57	142.73	143.53	2,335,349	-2.73(-1.86%)
Apr 03, 2023	146.67	147.23	144.45	146.26	1,885,615	-1.27(-0.86%)
Mar 31, 2023	145.51	147.76	145.28	147.53	2,161,131	+0.91(+0.62%)
Mar 30, 2023	146.08	147.59	145.59	146.63	2,614,268	+2.38(+1.65%)
Mar 29, 2023	142.09	145.25	141.82	144.25	3,154,572	+4.49(+3.21%)
Mar 28, 2023	140.49	140.60	137.63	139.76	2,750,329	-1.05(-0.75%)
Mar 27, 2023	143.00	143.44	140.32	140.81	1,814,660	-1.67(-1.17%)
Mar 24, 2023	143.82	144.22	141.04	142.49	3,137,706	-2.51(-1.73%)
Mar 23, 2023	143.61	146.94	142.47	145.00	4,058,079	+3.61(+2.55%)
Mar 22, 2023	142.81	146.61	141.35	141.39	3,328,876	-1.42(-0.99%)
Mar 21, 2023	143.69	145.20	140.69	142.81	2,913,591	+0.28(+0.20%)
Mar 20, 2023	141.31	142.99	140.15	142.53	2,166,298	+1.49(+1.06%)
Mar 17, 2023	142.19	143.29	140.27	141.04	2,843,997	-0.88(-0.62%)
Mar 16, 2023	135.98	142.22	135.39	141.91	3,860,310	+5.33(+3.91%)
Mar 15, 2023	136.22	136.89	133.69	136.58	3,545,988	-1.61(-1.17%)
Mar 14, 2023	136.61	139.05	135.96	138.19	2,755,130	+3.93(+2.92%)
Mar 13, 2023	132.82	135.92	131.44	134.27	3,529,141	+0.04(+0.03%)
Mar 10, 2023	137.61	137.96	133.59	134.23	3,339,096	-2.65(-1.93%)
Mar 09, 2023	139.47	141.63	136.66	136.87	3,909,488	-2.77(-1.99%)
Mar 08, 2023	136.58	139.80	136.58	139.65	2,100,190	+3.62(+2.66%)
Mar 07, 2023	137.62	138.21	135.48	136.03	1,908,876	-1.45(-1.05%)
Mar 06, 2023	139.49	140.69	137.15	137.48	2,188,306	-1.62(-1.16%)
Mar 03, 2023	136.96	139.25	135.93	139.10	2,422,657	+2.11(+1.54%)
Mar 02, 2023	133.78	137.64	132.75	136.99	3,125,484	+1.09(+0.80%)
Mar 01, 2023	136.36	137.56	135.36	135.90	1,928,565	+0.04(+0.03%)
Feb 28, 2023	135.08	137.70	134.79	135.86	1,590,183	+0.47(+0.34%)
Feb 27, 2023	136.94	136.96	135.35	135.40	2,049,612	+0.71(+0.53%)
Feb 24, 2023	134.71	135.39	133.67	134.69	2,858,020	-2.46(-1.79%)
Feb 23, 2023	137.24	137.79	134.45	137.14	4,642,447	+4.37(+3.29%)
Feb 22, 2023	133.73	134.73	131.97	132.78	2,294,642	-0.64(-0.48%)
Feb 21, 2023	135.74	137.34	133.16	133.41	2,220,287	-4.47(-3.24%)
Feb 17, 2023	139.23	139.64	136.63	137.88	3,081,518	-2.18(-1.56%)
Feb 16, 2023	141.00	142.47	139.83	140.06	3,414,561	-3.52(-2.45%)
Feb 15, 2023	141.51	143.66	140.47	143.58	2,155,405	+0.58(+0.41%)
Feb 14, 2023	139.21	143.43	138.16	143.00	3,245,620	+2.55(+1.81%)
Feb 13, 2023	139.07	140.85	137.85	140.45	2,128,009	+2.04(+1.47%)
Feb 10, 2023	139.21	139.62	136.91	138.41	2,964,314	-2.24(-1.59%)
Feb 09, 2023	142.79	144.39	139.61	140.65	3,030,677	+0.36(+0.26%)
Feb 08, 2023	142.42	143.59	139.97	140.29	3,536,959	-3.08(-2.15%)
Feb 07, 2023	139.50	144.06	139.14	143.38	3,301,661	+4.42(+3.18%)
Feb 06, 2023	139.04	141.10	138.34	138.96	2,507,440	-2.29(-1.62%)
Feb 03, 2023	140.86	144.50	140.50	141.25	5,586,313	-2.81(-1.95%)
Feb 02, 2023	142.24	145.24	141.43	144.06	7,503,750	+3.26(+2.32%)
Feb 01, 2023	134.49	142.22	134.37	140.80	7,227,295	+6.98(+5.21%)
Jan 31, 2023	131.12	133.89	131.00	133.82	3,121,098	+2.45(+1.86%)
Jan 30, 2023	133.12	133.92	131.27	131.37	4,408,105	-3.58(-2.66%)
Jan 27, 2023	133.47	136.12	133.13	134.96	4,314,403	-0.87(-0.64%)
Jan 26, 2023	135.10	135.99	132.87	135.82	3,897,600	+2.25(+1.69%)
Jan 25, 2023	130.87	133.81	129.86	133.57	3,309,061	+0.36(+0.27%)
Jan 24, 2023	132.59	134.46	132.40	133.21	2,371,391	-1.01(-0.76%)
Jan 23, 2023	129.00	134.67	128.79	134.22	5,757,624	+6.42(+5.02%)
Jan 20, 2023	125.26	127.89	123.99	127.81	3,371,642	+3.88(+3.13%)
Jan 19, 2023	126.37	126.44	123.53	123.93	3,794,568	-3.58(-2.81%)
Jan 18, 2023	129.61	130.52	127.46	127.50	3,532,513	-0.67(-0.53%)
Jan 17, 2023	127.59	129.47	126.99	128.18	3,030,038	+0.15(+0.11%)
Jan 13, 2023	125.85	128.04	125.69	128.03	2,091,201	+0.53(+0.41%)
Jan 12, 2023	126.65	128.27	124.04	127.50	3,336,991	+1.53(+1.22%)
Jan 11, 2023	124.44	126.03	123.40	125.97	2,695,047	+1.61(+1.29%)
Jan 10, 2023	122.36	124.54	121.72	124.37	2,832,507	+1.59(+1.29%)
Jan 09, 2023	122.77	125.57	121.99	122.78	4,606,457	+2.22(+1.84%)
Jan 06, 2023	116.76	121.19	115.18	120.56	4,925,322	+5.36(+4.65%)
Jan 05, 2023	116.02	116.84	115.01	115.20	2,686,407	-1.98(-1.69%)
Jan 04, 2023	116.41	117.82	115.07	117.17	3,271,149	+2.94(+2.57%)
Jan 03, 2023	117.31	117.49	113.54	114.23	2,860,141	-1.12(-0.97%)
Dec 30, 2022	113.81	115.55	112.99	115.36	2,021,166	-0.11(-0.09%)
Dec 29, 2022	113.72	116.00	113.30	115.46	3,279,493	+3.57(+3.19%)
Dec 28, 2022	112.83	114.22	111.44	111.89	2,694,908	-1.67(-1.47%)
Dec 27, 2022	114.74	114.84	113.04	113.57	3,513,744	-2.09(-1.81%)
Dec 23, 2022	114.56	115.66	113.39	115.66	2,586,099	+0.10(+0.09%)
Dec 22, 2022	118.08	118.27	113.12	115.56	5,433,010	-4.87(-4.04%)
Dec 21, 2022	118.59	120.82	118.36	120.42	2,301,408	+2.65(+2.25%)
Dec 20, 2022	117.02	118.85	116.75	117.77	2,277,601	-0.72(-0.61%)
Dec 19, 2022	119.85	120.13	117.27	118.49	2,244,112	-1.48(-1.24%)
Dec 16, 2022	120.25	121.30	118.80	119.98	2,479,350	-0.92(-0.76%)
Dec 15, 2022	123.58	124.12	120.73	120.89	3,904,155	-5.34(-4.23%)
Dec 14, 2022	127.85	129.38	124.76	126.23	3,989,631	-1.92(-1.50%)
Dec 13, 2022	131.68	132.25	126.55	128.16	4,544,287	+1.93(+1.53%)
Dec 12, 2022	123.42	126.36	122.79	126.23	2,189,746	+2.20(+1.77%)
Dec 09, 2022	124.64	126.22	123.59	124.03	1,760,774	-1.16(-0.93%)
Dec 08, 2022	122.42	125.28	121.60	125.19	2,711,574	+3.52(+2.89%)
Dec 07, 2022	120.63	122.53	120.40	121.67	2,124,945	-0.26(-0.21%)
Dec 06, 2022	124.54	124.67	120.70	121.93	2,196,355	-2.62(-2.10%)
Dec 05, 2022	125.29	126.50	123.43	124.55	2,725,369	-1.60(-1.27%)
Dec 02, 2022	124.39	126.35	123.76	126.15	3,130,883	-1.44(-1.13%)
Dec 01, 2022	129.28	129.41	125.81	127.59	4,148,694	-0.92(-0.72%)
Nov 30, 2022	121.70	128.60	120.56	128.51	4,191,916	+7.27(+6.00%)
Nov 29, 2022	122.08	122.76	120.50	121.24	1,839,853	-0.47(-0.39%)
Nov 28, 2022	123.28	124.59	120.87	121.71	3,218,402	-3.12(-2.50%)
Nov 25, 2022	125.75	126.19	124.83	124.83	1,171,431	-1.69(-1.33%)
Nov 23, 2022	124.88	127.74	124.86	126.52	3,931,015	+1.51(+1.21%)
Nov 22, 2022	122.43	125.10	121.40	125.01	3,309,682	+3.62(+2.98%)
Nov 21, 2022	122.09	122.53	121.01	121.39	1,826,707	-2.05(-1.66%)
Nov 18, 2022	125.22	125.25	122.10	123.44	3,125,914	+0.28(+0.22%)
Nov 17, 2022	119.67	123.71	119.45	123.16	3,990,584	+0.96(+0.78%)
Nov 16, 2022	124.56	124.81	121.43	122.21	4,803,644	-5.26(-4.13%)
Nov 15, 2022	129.01	129.36	125.74	127.47	4,924,369	+3.59(+2.90%)
Nov 14, 2022	124.57	126.31	123.83	123.88	3,710,302	-1.37(-1.10%)
Nov 11, 2022	122.12	125.98	120.72	125.25	6,153,473	+3.72(+3.06%)
Nov 10, 2022	116.43	121.83	115.46	121.53	5,378,513	+11.40(+10.35%)
Nov 09, 2022	111.84	112.29	109.97	110.13	3,600,990	-3.64(-3.20%)
Nov 08, 2022	113.40	115.11	111.47	113.77	3,923,237	+2.45(+2.20%)
Nov 07, 2022	109.97	111.75	108.54	111.32	3,569,622	+2.35(+2.16%)
Nov 04, 2022	107.90	109.24	106.40	108.97	4,631,325	+4.82(+4.63%)
Nov 03, 2022	103.59	105.76	102.50	104.15	3,776,157	-1.41(-1.34%)
Nov 02, 2022	109.69		105.42	105.56	3,204,697	-3.44(-3.16%)

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.