Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	454.72	470.56	453.25	470.00	2,214,932	+14.46(+3.17%)
Nov 29, 2023	459.25	460.30	454.26	455.54	789,682	-4.89(-1.06%)
Nov 28, 2023	461.78	465.80	459.83	460.43	639,522	-0.29(-0.06%)
Nov 27, 2023	461.56	465.26	460.63	460.72	783,765	+0.52(+0.11%)
Nov 24, 2023	458.83	461.10	457.18	460.20	220,104	+3.91(+0.86%)
Nov 22, 2023	452.93	458.49	452.93	456.29	555,521	+3.13(+0.69%)
Nov 21, 2023	454.00	456.35	451.41	453.16	757,544	+1.34(+0.30%)
Nov 20, 2023	446.81	454.25	446.81	451.82	778,984	+2.76(+0.62%)
Nov 17, 2023	451.60	452.90	447.84	449.06	862,952	-0.58(-0.13%)
Nov 16, 2023	446.80	452.65	446.76	449.63	1,134,088	+4.39(+0.99%)
Nov 15, 2023	451.75	452.67	437.69	445.25	1,629,514	-7.42(-1.64%)
Nov 14, 2023	465.42	467.80	451.86	452.67	1,188,538	-16.78(-3.57%)
Nov 13, 2023	468.07	471.98	465.36	469.44	453,281	+1.35(+0.29%)
Nov 10, 2023	461.67	468.78	461.67	468.10	741,753	+7.41(+1.61%)
Nov 09, 2023	459.50	463.85	458.93	460.69	555,166	+1.19(+0.26%)
Nov 08, 2023	458.34	463.37	457.48	459.50	742,461	+2.62(+0.57%)
Nov 07, 2023	460.08	460.49	453.84	456.88	557,871	-1.96(-0.43%)
Nov 06, 2023	451.35	463.31	451.35	458.84	824,590	+7.23(+1.60%)
Nov 03, 2023	446.80	461.71	446.80	451.61	870,466	+5.15(+1.15%)
Nov 02, 2023	440.04	450.51	432.12	446.46	1,255,679	-11.96(-2.61%)
Nov 01, 2023	452.40	463.96	452.40	458.42	1,323,740	+4.22(+0.93%)
Oct 31, 2023	450.60	455.07	446.60	454.20	758,495	+5.91(+1.32%)
Oct 30, 2023	447.44	449.97	442.91	448.29	595,850	+1.40(+0.31%)
Oct 27, 2023	448.80	450.71	444.28	446.89	528,749	-3.60(-0.80%)
Oct 26, 2023	450.30	455.56	446.87	450.49	520,954	-1.36(-0.30%)
Oct 25, 2023	452.51	454.26	448.54	451.85	468,057	+0.95(+0.21%)
Oct 24, 2023	450.07	453.79	447.04	450.90	446,600	+2.04(+0.46%)
Oct 23, 2023	450.85	453.16	446.87	448.86	514,671	-2.80(-0.62%)
Oct 20, 2023	453.00	454.95	449.08	451.66	867,432	-0.46(-0.10%)
Oct 19, 2023	454.56	456.40	449.27	452.12	602,274	-2.44(-0.54%)
Oct 18, 2023	456.68	458.92	453.60	454.56	571,379	+0.47(+0.10%)
Oct 17, 2023	454.14	457.25	452.34	454.09	698,033	-0.04(-0.01%)
Oct 16, 2023	462.38	464.72	453.10	454.13	902,388	-7.25(-1.57%)
Oct 13, 2023	459.83	462.27	455.38	461.38	845,212	+3.33(+0.73%)
Oct 12, 2023	456.23	460.15	453.81	458.05	1,107,788	+2.55(+0.56%)
Oct 11, 2023	452.55	456.45	445.36	455.50	956,391	+2.14(+0.47%)
Oct 10, 2023	449.34	453.45	446.09	453.36	753,435	+2.72(+0.60%)
Oct 09, 2023	443.87	450.63	440.94	450.63	497,006	+6.47(+1.46%)
Oct 06, 2023	444.64	448.54	442.82	444.16	607,765	-0.51(-0.11%)
Oct 05, 2023	443.79	446.91	442.98	444.67	715,247	+3.76(+0.85%)
Oct 04, 2023	437.52	442.61	436.01	440.91	667,562	+3.53(+0.81%)
Oct 03, 2023	434.78	439.35	434.78	437.38	465,071	+1.07(+0.24%)
Oct 02, 2023	432.45	438.09	432.00	436.31	493,249	+2.56(+0.59%)
Sep 29, 2023	439.29	440.85	433.47	433.75	686,828	-7.17(-1.63%)
Sep 28, 2023	443.37	445.26	440.84	440.92	696,339	-2.33(-0.53%)
Sep 27, 2023	441.93	445.26	438.78	443.25	956,598	+1.35(+0.30%)
Sep 26, 2023	444.72	445.73	439.54	441.90	818,642	-3.38(-0.76%)
Sep 25, 2023	438.54	445.81	443.72	445.29	1,001,517	+7.74(+1.77%)
Sep 22, 2023	435.91	440.09	434.80	437.55	963,983	+0.42(+0.10%)
Sep 21, 2023	438.71	441.10	436.77	437.13	842,435	-1.62(-0.37%)
Sep 20, 2023	432.90	443.67	432.90	438.74	1,040,336	+7.77(+1.80%)
Sep 19, 2023	429.23	431.76	427.41	430.97	679,292	+4.77(+1.12%)
Sep 18, 2023	421.08	426.91	421.08	426.20	554,991	+7.14(+1.70%)
Sep 15, 2023	416.97	421.69	416.97	419.06	1,136,589	+0.53(+0.13%)
Sep 14, 2023	419.41	421.65	416.59	418.53	454,378	-0.88(-0.21%)
Sep 13, 2023	422.13	424.92	418.93	419.41	417,503	-1.62(-0.38%)
Sep 12, 2023	421.93	423.73	418.88	421.03	517,035	-1.79(-0.42%)
Sep 11, 2023	419.67	425.74	418.98	422.82	543,273	+3.11(+0.74%)
Sep 08, 2023	417.30	424.41	417.01	419.71	871,946	+2.15(+0.52%)
Sep 07, 2023	413.54	420.74	411.59	417.56	744,438	+7.35(+1.79%)
Sep 06, 2023	405.97	411.72	404.47	410.20	820,923	+4.11(+1.01%)
Sep 05, 2023	410.44	410.44	403.69	406.10	753,519	-5.20(-1.26%)
Sep 01, 2023	412.24	416.00	410.49	411.29	545,119	+0.02(+0.00%)
Aug 31, 2023	419.62	422.14	411.20	411.27	875,344	-8.64(-2.06%)
Aug 30, 2023	421.96	422.91	418.27	419.91	609,193	-0.08(-0.02%)
Aug 29, 2023	422.11	422.84	418.31	419.99	633,975	-1.71(-0.41%)
Aug 28, 2023	421.73	423.43	420.19	421.70	1,087,171	+0.10(+0.02%)
Aug 25, 2023	423.08	424.29	420.25	421.60	586,485	-0.05(-0.01%)
Aug 24, 2023	419.39	423.97	419.39	421.65	531,270	+2.05(+0.49%)
Aug 23, 2023	417.63	421.04	416.81	419.60	596,993	+2.89(+0.69%)
Aug 22, 2023	423.14	424.94	416.23	416.71	592,594	-7.43(-1.75%)
Aug 21, 2023	418.32	425.89	417.34	424.14	866,610	+5.40(+1.29%)
Aug 18, 2023	413.95	420.35	411.87	418.75	836,703	+3.47(+0.83%)
Aug 17, 2023	420.22	420.45	412.69	415.28	1,183,709	-12.62(-2.95%)
Aug 16, 2023	429.98	431.96	426.92	427.90	636,841	-1.28(-0.30%)
Aug 15, 2023	437.27	437.77	428.94	429.18	627,653	-7.06(-1.62%)
Aug 14, 2023	438.20	438.87	433.56	436.25	833,260	-2.05(-0.47%)
Aug 11, 2023	434.09	439.23	432.87	438.30	669,320	+6.05(+1.40%)
Aug 10, 2023	426.53	433.86	426.53	432.25	1,012,224	+5.63(+1.32%)
Aug 09, 2023	426.00	431.60	423.89	426.62	620,172	+0.61(+0.14%)
Aug 08, 2023	423.19	430.90	422.51	426.02	949,742	+5.48(+1.30%)
Aug 07, 2023	421.35	426.18	419.56	420.54	689,427	+0.46(+0.11%)
Aug 04, 2023	432.53	435.99	419.90	420.08	1,494,708	-13.30(-3.07%)
Aug 03, 2023	420.91	433.75	420.45	433.38	2,020,846	+21.96(+5.34%)
Aug 02, 2023	405.29	412.79	403.71	411.42	1,437,520	+8.02(+1.99%)
Aug 01, 2023	400.89	405.27	399.94	403.40	871,758	+2.61(+0.65%)
Jul 31, 2023	402.50	402.50	393.72	400.79	1,127,029	-0.49(-0.12%)
Jul 28, 2023	404.58	405.97	399.81	401.28	809,675	-2.61(-0.65%)
Jul 27, 2023	401.38	406.51	399.02	403.88	1,070,209	+1.71(+0.43%)
Jul 26, 2023	407.57	409.89	401.64	402.17	1,030,502	-7.45(-1.82%)
Jul 25, 2023	409.32	410.75	407.57	409.62	706,185	-1.90(-0.46%)
Jul 24, 2023	412.53	415.48	410.37	411.52	416,663	-1.07(-0.26%)
Jul 21, 2023	417.12	418.14	412.37	412.59	548,782	-4.50(-1.08%)
Jul 20, 2023	412.98	418.82	411.05	417.09	571,296	+7.75(+1.89%)
Jul 19, 2023	407.15	409.91	401.86	409.34	760,318	+0.35(+0.09%)
Jul 18, 2023	410.87	413.14	408.20	409.00	424,717	-1.03(-0.25%)
Jul 17, 2023	408.21	411.22	406.44	410.02	590,130	+2.16(+0.53%)
Jul 14, 2023	409.19	412.19	406.22	407.86	591,957	-0.19(-0.05%)
Jul 13, 2023	409.70	410.39	407.81	408.05	596,484	+0.92(+0.22%)
Jul 12, 2023	410.08	412.33	405.36	407.13	880,076	-4.93(-1.20%)
Jul 11, 2023	412.38	415.41	409.68	412.06	540,677	-1.04(-0.25%)
Jul 10, 2023	413.06	417.13	411.99	413.10	557,341	-0.04(-0.01%)
Jul 07, 2023	413.17	416.50	411.77	413.14	668,541	-1.11(-0.27%)
Jul 06, 2023	417.33	418.51	410.96	414.24	792,148	-2.87(-0.69%)
Jul 05, 2023	420.00	420.24	413.86	417.11	765,129	-2.00(-0.48%)
Jul 03, 2023	421.06	422.33	414.05	419.11	403,619	-6.48(-1.52%)
Jun 30, 2023	419.86	428.03	419.86	425.60	883,859	+6.40(+1.53%)
Jun 29, 2023	413.43	420.25	412.68	419.19	705,144	+5.65(+1.37%)
Jun 28, 2023	412.92	414.59	410.27	413.55	428,728	+0.48(+0.12%)
Jun 27, 2023	406.54	413.88	405.37	413.07	499,655	+0.64(+0.15%)
Jun 26, 2023	414.20	414.40	410.54	412.43	393,545	-1.66(-0.40%)
Jun 23, 2023	416.58	417.65	412.92	414.09	1,020,811	-1.44(-0.35%)
Jun 22, 2023	413.27	416.98	410.08	415.54	632,731	+2.74(+0.66%)
Jun 21, 2023	409.88	416.08	409.08	412.80	841,211	+4.11(+1.01%)
Jun 20, 2023	404.70	410.96	404.04	408.69	742,050	+4.11(+1.02%)
Jun 16, 2023	398.02	406.16	398.02	404.57	1,497,095	+6.11(+1.53%)
Jun 15, 2023	391.82	398.92	390.90	398.47	756,748	+31.92(+8.71%)
May 08, 2023	363.18	367.72	362.10	366.55	1,196,812	+2.68(+0.74%)
May 05, 2023	354.94	365.85	353.66	363.87	1,439,095	+10.77(+3.05%)
May 04, 2023	351.71	355.53	350.41	353.10	1,047,449	+0.62(+0.17%)
May 03, 2023	360.66	361.28	352.27	352.48	813,492	-6.54(-1.82%)
May 02, 2023	351.32	360.32	351.32	359.03	1,476,406	+6.95(+1.97%)
May 01, 2023	363.16	363.16	351.75	352.07	1,427,822	-10.17(-2.81%)
Apr 28, 2023	360.85	364.00	360.13	362.25	923,094	+0.43(+0.12%)
Apr 27, 2023	356.65	363.32	354.90	361.82	1,218,127	+4.55(+1.27%)
Apr 26, 2023	358.78	361.25	355.01	357.28	775,977	-4.03(-1.11%)
Apr 25, 2023	360.92	363.00	359.92	361.30	1,000,364	+1.36(+0.38%)
Apr 24, 2023	357.96	360.91	356.68	359.94	569,036	+2.05(+0.57%)
Apr 21, 2023	360.73	361.06	356.13	357.89	663,614	+0.59(+0.16%)
Apr 20, 2023	353.48	357.39	352.46	357.31	696,347	+3.70(+1.05%)
Apr 19, 2023	358.12	358.96	352.25	353.61	786,454	-4.68(-1.31%)
Apr 18, 2023	361.93	362.32	357.07	358.29	694,002	-3.00(-0.83%)
Apr 17, 2023	359.21	361.37	355.94	361.29	809,452	+1.27(+0.35%)
Apr 14, 2023	362.85	364.07	358.10	360.02	1,554,709	-2.31(-0.64%)
Apr 13, 2023	361.19	365.37	360.78	362.33	1,034,641	+1.75(+0.49%)
Apr 12, 2023	362.92	364.13	357.92	360.58	808,800	-3.59(-0.99%)
Apr 11, 2023	368.54	369.64	363.28	364.17	853,092	-4.57(-1.24%)
Apr 10, 2023	367.83	369.37	363.69	368.74	769,262	+0.68(+0.18%)
Apr 06, 2023	373.01	374.13	367.65	368.07	671,444	-3.06(-0.83%)
Apr 05, 2023	363.70	371.82	362.43	371.13	1,182,601	+10.12(+2.80%)
Apr 04, 2023	360.02	362.08	358.19	361.01	899,377	-0.78(-0.21%)
Apr 03, 2023	356.62	363.01	355.01	361.78	1,021,039	+7.68(+2.17%)
Mar 31, 2023	357.72	359.52	353.28	354.10	844,960	-1.72(-0.48%)
Mar 30, 2023	356.04	356.60	352.26	355.82	824,015	+0.62(+0.17%)
Mar 29, 2023	353.24	356.13	352.61	355.21	799,577	+2.67(+0.76%)
Mar 28, 2023	347.81	354.08	347.75	352.54	889,506	+5.05(+1.45%)
Mar 27, 2023	348.29	349.23	345.55	347.49	591,580	+2.82(+0.82%)
Mar 24, 2023	333.33	345.54	332.96	344.67	1,017,382	+10.67(+3.20%)
Mar 23, 2023	338.07	338.99	333.24	333.99	864,246	-5.96(-1.75%)
Mar 22, 2023	345.59	347.92	339.87	339.95	592,942	-5.62(-1.63%)
Mar 21, 2023	345.50	346.73	342.41	345.57	771,855	+2.21(+0.64%)
Mar 20, 2023	339.30	345.08	338.29	343.36	894,206	+5.87(+1.74%)
Mar 17, 2023	337.41	338.20	333.46	337.50	2,428,552	-0.57(-0.17%)
Mar 16, 2023	330.58	338.42	330.58	338.06	757,823	+4.55(+1.36%)
Mar 15, 2023	331.70	334.25	329.94	333.52	738,246	-1.14(-0.34%)
Mar 14, 2023	336.15	337.44	331.41	334.66	923,598	+1.09(+0.33%)
Mar 13, 2023	332.37	340.77	332.06	333.57	885,186	-0.80(-0.24%)
Mar 10, 2023	334.61	340.96	332.95	334.36	1,045,846	+0.23(+0.07%)
Mar 09, 2023	338.12	338.41	331.44	334.13	1,063,635	-2.30(-0.68%)
Mar 08, 2023	336.15	337.44	334.29	336.43	982,246	+0.94(+0.28%)
Mar 07, 2023	346.26	346.92	334.70	335.49	1,730,396	-10.50(-3.04%)
Mar 06, 2023	342.73	346.03	339.33	345.99	1,553,918	+2.21(+0.64%)
Mar 03, 2023	346.64	348.04	341.06	343.78	1,496,855	-1.66(-0.48%)
Mar 02, 2023	349.79	349.96	344.33	345.44	965,484	-4.39(-1.25%)
Mar 01, 2023	346.43	350.20	345.45	349.83	723,404	+1.93(+0.55%)
Feb 28, 2023	352.00	352.69	345.90	347.90	1,282,822	-4.97(-1.41%)
Feb 27, 2023	357.58	358.43	351.35	352.87	762,711	-3.76(-1.06%)
Feb 24, 2023	357.49	358.27	353.40	356.63	658,026	-1.18(-0.33%)
Feb 23, 2023	358.48	362.40	353.18	357.82	1,164,837	-0.37(-0.10%)
Feb 22, 2023	359.26	360.61	357.49	358.18	513,466	-0.81(-0.22%)
Feb 21, 2023	364.16	365.52	358.87	358.99	857,833	-5.31(-1.46%)
Feb 17, 2023	361.16	366.37	360.59	364.30	836,097	+3.09(+0.85%)
Feb 16, 2023	360.47	363.73	358.47	361.21	594,219	+0.11(+0.03%)
Feb 15, 2023	362.21	363.62	360.42	361.10	871,021	-2.19(-0.60%)
Feb 14, 2023	365.39	367.65	363.20	363.30	844,899	-1.10(-0.30%)
Feb 13, 2023	365.85	366.85	363.49	364.40	634,928	-1.10(-0.30%)
Feb 10, 2023	361.74	367.05	361.74	365.50	926,070	+5.67(+1.58%)
Feb 09, 2023	365.32	367.41	359.73	359.83	1,023,967	-4.29(-1.18%)
Feb 08, 2023	361.07	367.31	360.80	364.12	766,322	+3.05(+0.84%)
Feb 07, 2023	355.20	362.00	353.25	361.07	960,135	+5.44(+1.53%)
Feb 06, 2023	361.48	364.44	355.14	355.63	1,344,760	-4.42(-1.23%)
Feb 03, 2023	364.66	370.43	359.02	360.05	1,329,829	-3.87(-1.06%)
Feb 02, 2023	373.38	378.64	353.05	363.92	2,711,243	-4.47(-1.21%)
Feb 01, 2023	372.08	376.11	366.86	368.39	1,750,982	-7.65(-2.03%)
Jan 31, 2023	375.42	377.41	371.02	376.04	1,261,168	-0.01(-0.00%)
Jan 30, 2023	377.07	380.57	375.75	376.05	679,590	-0.51(-0.13%)
Jan 27, 2023	382.55	384.87	375.84	376.55	756,063	-4.89(-1.28%)
Jan 26, 2023	374.36	381.46	372.47	381.44	864,272	+8.01(+2.15%)
Jan 25, 2023	373.42	378.30	373.30	373.43	992,348	-0.45(-0.12%)
Jan 24, 2023	373.28	374.61	365.85	373.87	925,427	+1.46(+0.39%)
Jan 23, 2023	375.71	378.39	372.28	372.41	1,140,199	-2.99(-0.80%)
Jan 20, 2023	377.52	377.81	372.01	375.40	1,471,969	-0.68(-0.18%)
Jan 19, 2023	375.83	377.32	373.21	376.08	795,765	+0.32(+0.08%)
Jan 18, 2023	379.26	381.75	375.64	375.76	739,503	-5.03(-1.32%)
Jan 17, 2023	379.15	382.67	378.44	380.79	809,302	+1.65(+0.43%)
Jan 13, 2023	376.98	381.56	376.95	379.15	706,745	+0.96(+0.25%)
Jan 12, 2023	376.91	380.39	374.96	378.18	761,317	+0.04(+0.01%)
Jan 11, 2023	382.29	382.29	377.77	378.14	963,249	-1.86(-0.49%)
Jan 10, 2023	379.06	380.60	377.12	380.00	747,689	+0.70(+0.19%)
Jan 09, 2023	383.29	388.76	379.30	379.30	1,099,607	-4.06(-1.06%)
Jan 06, 2023	375.36	383.98	374.44	383.36	1,000,771	+11.92(+3.21%)
Jan 05, 2023	371.39	371.51	368.51	371.44	1,083,243	+0.04(+0.01%)
Jan 04, 2023	371.00	373.02	366.28	371.40	966,178	-0.32(-0.09%)
Jan 03, 2023	370.14	372.77	365.43	371.72	737,940	-0.78(-0.21%)
Dec 30, 2022	372.40	373.45	368.84	372.50	502,746	+0.00(+0.00%)
Dec 29, 2022	376.03	376.49	371.16	372.50	653,096	-2.37(-0.63%)
Dec 28, 2022	377.75	379.07	374.57	374.88	788,485	-2.66(-0.70%)
Dec 27, 2022	382.05	382.37	377.11	377.54	848,805	-3.46(-0.91%)
Dec 23, 2022	379.33	382.53	377.71	380.99	517,744	+1.87(+0.49%)
Dec 22, 2022	377.75	383.73	376.57	379.13	757,712	+1.32(+0.35%)
Dec 21, 2022	374.86	378.38	372.59	377.81	749,952	+4.88(+1.31%)
Dec 20, 2022	373.50	376.93	372.91	372.93	1,117,228	+0.01(+0.00%)
Dec 19, 2022	370.13	378.28	369.21	372.92	1,501,551	+2.88(+0.78%)
Dec 16, 2022	362.43	370.82	360.55	370.04	2,871,045	+4.33(+1.18%)
Dec 15, 2022	369.17	369.44	363.46	365.71	1,455,639	-4.00(-1.08%)
Dec 14, 2022	369.87	371.55	363.15	369.71	1,581,456	+1.21(+0.33%)
Dec 13, 2022	374.67	374.81	365.38	368.50	1,264,604	-6.61(-1.76%)
Dec 12, 2022	369.40	375.21	366.69	375.11	990,494	+6.29(+1.71%)
Dec 09, 2022	377.14	377.14	367.84	368.82	1,238,034	-10.16(-2.68%)
Dec 08, 2022	383.31	385.23	377.81	378.98	808,915	-3.84(-1.00%)
Dec 07, 2022	377.77	385.28	376.95	382.82	1,149,420	+7.42(+1.98%)
Dec 06, 2022	379.50	381.10	372.60	375.40	972,583	-4.37(-1.15%)
Dec 05, 2022	380.09	381.02	375.39	379.77	870,904	-4.38(-1.14%)
Dec 02, 2022	375.97	386.73	375.16	384.15	1,060,070	+7.08(+1.88%)

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.