Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	112.06	113.57	111.62	113.47	2,184,965	+0.65(+0.58%)
Oct 30, 2023	113.02	113.49	112.13	112.82	1,862,230	+0.62(+0.55%)
Oct 27, 2023	114.92	114.94	111.94	112.20	2,867,528	-2.64(-2.30%)
Oct 26, 2023	114.85	115.47	114.35	114.84	2,485,066	-0.06(-0.05%)
Oct 25, 2023	116.24	116.31	114.29	114.90	2,920,470	-2.24(-1.91%)
Oct 24, 2023	116.27	117.53	116.15	117.13	2,181,250	+1.33(+1.15%)
Oct 23, 2023	116.58	116.77	115.64	115.81	2,858,058	-1.15(-0.98%)
Oct 20, 2023	117.41	118.12	116.76	116.95	2,564,034	-0.44(-0.37%)
Oct 19, 2023	119.44	119.44	117.12	117.39	4,012,903	-1.96(-1.64%)
Oct 18, 2023	121.05	121.27	119.15	119.35	2,201,911	-2.56(-2.10%)
Oct 17, 2023	121.38	122.63	121.38	121.91	2,085,899	-0.16(-0.13%)
Oct 16, 2023	121.22	122.61	120.66	122.07	2,672,648	+0.67(+0.55%)
Oct 13, 2023	121.14	121.72	120.48	121.40	2,563,224	+0.49(+0.40%)
Oct 12, 2023	123.21	123.25	120.67	120.92	2,124,589	-2.49(-2.01%)
Oct 11, 2023	123.08	123.90	122.60	123.40	2,077,841	+0.60(+0.49%)
Oct 10, 2023	121.49	123.28	121.31	122.80	1,883,602	+0.99(+0.81%)
Oct 09, 2023	121.33	122.04	120.14	121.81	2,053,195	-0.44(-0.36%)
Oct 06, 2023	120.69	122.93	120.69	122.25	2,248,332	+0.70(+0.58%)
Oct 05, 2023	119.93	121.66	119.57	121.55	2,441,258	+1.60(+1.33%)
Oct 04, 2023	119.28	120.08	118.30	119.96	2,416,886	+0.86(+0.72%)
Oct 03, 2023	119.66	120.05	118.49	119.10	2,733,295	-1.32(-1.09%)
Oct 02, 2023	121.93	121.93	119.49	120.42	2,640,131	-1.65(-1.35%)
Sep 29, 2023	122.91	123.36	121.88	122.06	2,081,786	-0.55(-0.45%)
Sep 28, 2023	122.48	122.99	121.62	122.61	2,158,384	-0.27(-0.22%)
Sep 27, 2023	122.55	123.58	121.92	122.88	1,836,977	+0.57(+0.47%)
Sep 26, 2023	122.12	123.17	121.87	122.31	1,712,018	+0.42(+0.35%)
Sep 25, 2023	121.81	121.92	121.48	121.89	1,460,863	-0.29(-0.24%)
Sep 22, 2023	122.80	123.04	122.13	122.18	1,258,549	-0.49(-0.40%)
Sep 21, 2023	123.67	123.67	122.29	122.67	1,526,442	-1.57(-1.27%)
Sep 20, 2023	125.53	125.70	124.22	124.24	1,609,309	-1.08(-0.86%)
Sep 19, 2023	124.66	125.46	124.30	125.32	1,357,381	+0.46(+0.37%)
Sep 18, 2023	126.02	126.38	124.66	124.86	1,045,587	-1.36(-1.07%)
Sep 15, 2023	126.95	127.34	125.96	126.22	1,527,388	-0.97(-0.76%)
Sep 14, 2023	126.81	127.63	126.62	127.18	1,214,754	+0.48(+0.38%)
Sep 13, 2023	127.03	127.91	126.49	126.70	1,264,592	-0.38(-0.30%)
Sep 12, 2023	127.25	127.51	126.54	127.08	1,336,833	-0.20(-0.16%)
Sep 11, 2023	126.65	127.56	126.19	127.28	1,180,779	+0.83(+0.65%)
Sep 08, 2023	126.46	127.29	126.29	126.46	1,319,032	-0.03(-0.02%)
Sep 07, 2023	126.36	126.89	126.14	126.49	1,163,674	-0.43(-0.34%)
Sep 06, 2023	127.58	127.87	126.11	126.92	1,825,662	-0.83(-0.65%)
Sep 05, 2023	129.27	129.61	127.72	127.74	1,380,874	-1.86(-1.44%)
Sep 01, 2023	129.43	130.29	129.39	129.61	1,631,164	+1.30(+1.01%)
Aug 31, 2023	129.29	129.53	128.31	128.31	1,183,787	-1.14(-0.88%)
Aug 30, 2023	128.94	129.83	128.94	129.45	893,681	+0.38(+0.29%)
Aug 29, 2023	127.61	129.12	127.61	129.07	1,349,839	+1.37(+1.07%)
Aug 28, 2023	127.65	128.41	127.26	127.70	1,757,394	+0.52(+0.41%)
Aug 25, 2023	126.59	127.55	125.82	127.18	1,224,639	+0.72(+0.57%)
Aug 24, 2023	127.57	128.10	126.38	126.47	1,146,960	-1.17(-0.91%)
Aug 23, 2023	127.58	128.33	127.54	127.63	1,390,271	+0.74(+0.58%)
Aug 22, 2023	126.89	127.37	126.58	126.89	1,028,538	+0.06(+0.05%)
Aug 21, 2023	125.00	127.11	125.00	126.83	1,164,265	+1.82(+1.46%)
Aug 18, 2023	124.36	125.44	124.18	125.02	1,643,117	-0.15(-0.12%)
Aug 17, 2023	125.84	126.20	125.14	125.17	1,092,363	-0.62(-0.49%)
Aug 16, 2023	127.38	127.38	125.77	125.79	1,452,569	-1.83(-1.43%)
Aug 15, 2023	127.44	128.00	127.13	127.61	829,918	-0.41(-0.32%)
Aug 14, 2023	127.79	128.12	127.05	128.02	1,172,809	-0.15(-0.12%)
Aug 11, 2023	127.29	128.41	127.23	128.17	727,790	+0.40(+0.31%)
Aug 10, 2023	127.99	129.44	127.47	127.77	1,238,888	+0.42(+0.33%)
Aug 09, 2023	127.01	128.21	126.94	127.35	1,182,686	+0.42(+0.33%)
Aug 08, 2023	125.85	127.10	125.85	126.94	1,468,279	+0.78(+0.62%)
Aug 07, 2023	126.49	126.66	125.72	126.16	1,450,858	-0.80(-0.63%)
Aug 04, 2023	126.78	128.34	126.76	126.95	2,174,534	+0.46(+0.36%)
Aug 03, 2023	127.02	127.41	126.40	126.50	1,286,304	-0.47(-0.37%)
Aug 02, 2023	127.48	128.03	126.57	126.97	1,865,746	-0.69(-0.54%)
Aug 01, 2023	128.32	128.34	127.13	127.65	1,326,156	-1.26(-0.97%)
Jul 31, 2023	129.44	129.55	128.43	128.91	1,392,610	-0.55(-0.42%)
Jul 28, 2023	128.03	129.55	127.67	129.46	1,651,243	+1.94(+1.52%)
Jul 27, 2023	129.05	129.13	127.30	127.51	1,183,373	-0.93(-0.72%)
Jul 26, 2023	128.34	128.67	127.58	128.44	930,974	-0.27(-0.21%)
Jul 25, 2023	128.66	129.50	128.21	128.71	747,824	-0.31(-0.24%)
Jul 24, 2023	130.80	131.05	128.82	129.02	1,499,243	-2.04(-1.56%)
Jul 21, 2023	130.73	131.52	129.80	131.06	1,606,740	+1.21(+0.93%)
Jul 20, 2023	130.06	130.76	129.67	129.86	2,153,524	-0.15(-0.11%)
Jul 19, 2023	129.55	130.89	129.55	130.00	2,521,048	+0.69(+0.53%)
Jul 18, 2023	128.83	130.03	128.80	129.32	1,172,128	+0.48(+0.37%)
Jul 17, 2023	128.21	129.77	128.03	128.84	1,571,773	+1.00(+0.78%)
Jul 14, 2023	127.87	128.32	126.88	127.84	1,505,116	-0.06(-0.05%)
Jul 13, 2023	128.16	128.62	127.63	127.90	1,419,853	+0.34(+0.27%)
Jul 12, 2023	127.60	128.26	126.95	127.56	1,428,630	+1.24(+0.98%)
Jul 11, 2023	126.18	126.65	125.57	126.33	1,376,805	+0.07(+0.06%)
Jul 10, 2023	123.78	126.64	123.78	126.26	2,506,812	+2.26(+1.83%)
Jul 07, 2023	124.88	125.23	123.72	123.99	1,175,690	-1.07(-0.85%)
Jul 06, 2023	125.65	125.74	124.17	125.06	1,602,329	-1.58(-1.24%)
Jul 05, 2023	126.30	127.04	125.93	126.64	2,280,294	+0.22(+0.17%)
Jul 03, 2023	126.20	126.57	125.74	126.42	626,492	-0.15(-0.12%)
Jun 30, 2023	126.25	126.95	126.04	126.57	1,470,291	+1.01(+0.80%)
Jun 29, 2023	125.57	126.11	124.84	125.56	2,071,461	-0.30(-0.24%)
Jun 28, 2023	124.97	125.89	124.20	125.86	1,212,741	+0.72(+0.57%)
Jun 27, 2023	126.69	126.70	124.75	125.14	2,876,588	-1.53(-1.21%)
Jun 26, 2023	127.99	127.99	126.23	126.67	1,384,816	-1.43(-1.11%)
Jun 23, 2023	128.59	128.75	127.72	128.10	5,304,867	-1.35(-1.04%)
Jun 22, 2023	129.11	129.80	128.72	129.45	1,297,118	+0.03(+0.02%)
Jun 21, 2023	129.45	129.99	128.68	129.42	1,308,053	-0.56(-0.43%)
Jun 20, 2023	130.40	130.45	129.23	129.97	2,279,029	-0.92(-0.70%)
Jun 16, 2023	132.04	132.78	130.57	130.89	2,457,553	-0.51(-0.39%)
Jun 15, 2023	129.45	131.61	129.33	131.40	1,331,394	+0.96(+0.74%)
May 08, 2023	131.56	131.63	129.76	130.44	1,353,764	-1.07(-0.81%)
May 05, 2023	130.59	131.99	129.69	131.50	1,275,281	+1.61(+1.24%)
May 04, 2023	129.72	130.19	129.05	129.89	1,678,060	-0.38(-0.29%)
May 03, 2023	129.69	131.83	129.54	130.27	2,753,470	+0.87(+0.67%)
May 02, 2023	130.50	131.41	129.12	129.40	1,760,425	-1.72(-1.31%)
May 01, 2023	130.09	131.62	129.83	131.12	1,224,152	+1.03(+0.79%)
Apr 28, 2023	128.15	130.84	127.59	130.10	2,195,945	+1.31(+1.01%)
Apr 27, 2023	128.45	129.06	127.01	128.79	1,413,634	+0.46(+0.36%)
Apr 26, 2023	129.52	129.52	127.42	128.33	1,466,463	-1.75(-1.35%)
Apr 25, 2023	132.37	133.00	129.88	130.09	1,775,249	-2.54(-1.92%)
Apr 24, 2023	133.04	133.04	132.11	132.63	1,278,333	-0.41(-0.31%)
Apr 21, 2023	131.66	133.17	131.62	133.04	1,628,156	+1.51(+1.15%)
Apr 20, 2023	131.94	132.15	131.19	131.52	1,375,177	-1.28(-0.96%)
Apr 19, 2023	131.57	133.11	131.35	132.80	1,211,052	+0.56(+0.42%)
Apr 18, 2023	133.40	133.42	131.49	132.24	1,844,649	-0.91(-0.68%)
Apr 17, 2023	133.04	133.36	132.52	133.15	1,762,542	+1.14(+0.86%)
Apr 14, 2023	132.70	133.27	131.28	132.01	1,268,499	-1.15(-0.86%)
Apr 13, 2023	130.32	133.39	130.32	133.16	1,672,474	+3.01(+2.31%)
Apr 12, 2023	130.82	131.44	129.98	130.15	1,149,399	-0.15(-0.12%)
Apr 11, 2023	129.85	130.91	129.79	130.30	2,462,826	+0.35(+0.27%)
Apr 10, 2023	130.06	130.24	128.99	129.95	1,459,104	-0.69(-0.53%)
Apr 06, 2023	129.27	130.86	129.18	130.64	1,174,325	+1.53(+1.19%)
Apr 05, 2023	128.19	129.57	128.09	129.10	1,251,174	+0.65(+0.50%)
Apr 04, 2023	129.21	129.42	127.97	128.45	950,192	-0.91(-0.70%)
Apr 03, 2023	128.40	129.36	128.16	129.36	1,509,005	+0.61(+0.47%)
Mar 31, 2023	127.22	128.93	127.18	128.75	894,609	+1.92(+1.52%)
Mar 30, 2023	127.91	128.06	126.22	126.83	1,348,493	-0.60(-0.47%)
Mar 29, 2023	126.63	127.63	126.47	127.43	1,453,175	+1.76(+1.40%)
Mar 28, 2023	125.67	126.34	125.27	125.66	821,336	+0.03(+0.02%)
Mar 27, 2023	125.67	126.46	125.28	125.63	967,427	+0.16(+0.13%)
Mar 24, 2023	124.02	125.76	123.03	125.47	1,231,897	+1.52(+1.22%)
Mar 23, 2023	124.57	125.62	122.91	123.96	1,484,398	+1.11(+0.90%)
Mar 22, 2023	125.69	125.81	122.80	122.85	1,711,229	-2.69(-2.14%)
Mar 21, 2023	126.03	126.22	124.99	125.54	1,181,852	+0.15(+0.12%)
Mar 20, 2023	124.24	125.52	123.71	125.39	1,912,471	+1.34(+1.08%)
Mar 17, 2023	125.32	125.74	123.45	124.04	2,640,545	-2.23(-1.77%)
Mar 16, 2023	124.90	126.71	123.28	126.27	1,962,031	+0.68(+0.54%)
Mar 15, 2023	125.14	125.73	124.07	125.60	2,102,762	-0.89(-0.70%)
Mar 14, 2023	126.06	127.07	125.35	126.48	2,758,817	+1.57(+1.26%)
Mar 13, 2023	121.89	126.41	121.89	124.91	2,809,326	+3.39(+2.79%)
Mar 10, 2023	123.82	123.82	120.28	121.52	3,353,726	-1.97(-1.60%)
Mar 09, 2023	126.00	126.53	122.95	123.50	1,944,471	-2.42(-1.92%)
Mar 08, 2023	126.72	126.93	125.25	125.92	1,504,361	-0.87(-0.68%)
Mar 07, 2023	128.84	128.94	126.78	126.78	1,636,552	-2.04(-1.59%)
Mar 06, 2023	130.03	130.03	128.47	128.82	1,106,662	-1.22(-0.93%)
Mar 03, 2023	128.19	130.39	127.86	130.04	1,054,700	+2.15(+1.68%)
Mar 02, 2023	126.96	128.26	126.42	127.89	1,345,410	+0.30(+0.23%)
Mar 01, 2023	126.99	127.92	126.83	127.59	1,759,490	+0.88(+0.69%)
Feb 28, 2023	126.17	127.30	125.95	126.71	2,849,218	+0.31(+0.24%)
Feb 27, 2023	127.01	127.81	126.26	126.40	1,177,264	+0.46(+0.36%)
Feb 24, 2023	127.36	127.36	125.72	125.95	1,268,838	-2.58(-2.01%)
Feb 23, 2023	128.94	129.34	127.32	128.53	1,115,732	-0.40(-0.31%)
Feb 22, 2023	129.16	129.76	128.47	128.93	1,074,210	-0.24(-0.19%)
Feb 21, 2023	131.84	132.14	129.14	129.16	1,459,987	-3.71(-2.79%)
Feb 17, 2023	130.90	133.20	130.32	132.87	1,355,849	+1.27(+0.96%)
Feb 16, 2023	131.93	133.01	131.59	131.60	1,328,390	-1.67(-1.26%)
Feb 15, 2023	132.38	133.34	131.71	133.28	1,150,502	+0.00(+0.00%)
Feb 14, 2023	133.15	134.44	131.82	133.28	1,123,226	-0.41(-0.31%)
Feb 13, 2023	131.73	133.82	131.16	133.69	1,288,592	+1.81(+1.37%)
Feb 10, 2023	131.60	132.23	130.64	131.87	1,435,466	-0.04(-0.03%)
Feb 09, 2023	133.21	134.34	131.46	131.91	1,536,768	-0.93(-0.70%)
Feb 08, 2023	134.81	135.24	132.78	132.84	1,370,183	-2.98(-2.19%)
Feb 07, 2023	134.57	136.08	133.41	135.82	1,418,701	+0.71(+0.52%)
Feb 06, 2023	135.19	136.77	134.76	135.11	1,483,696	-0.98(-0.72%)
Feb 03, 2023	136.35	137.75	135.57	136.09	1,952,345	-0.58(-0.42%)
Feb 02, 2023	136.31	136.75	134.95	136.67	3,461,980	+0.46(+0.34%)
Feb 01, 2023	135.68	137.03	133.59	136.21	1,639,275	+0.16(+0.12%)
Jan 31, 2023	133.96	136.27	133.96	136.05	1,514,400	+1.74(+1.30%)
Jan 30, 2023	135.94	136.20	133.81	134.31	1,405,852	-2.42(-1.77%)
Jan 27, 2023	136.14	137.23	135.92	136.73	961,035	+0.07(+0.05%)
Jan 26, 2023	137.09	137.36	135.24	136.66	1,137,682	+0.37(+0.27%)
Jan 25, 2023	135.66	136.30	134.53	136.29	1,106,939	+0.01(+0.01%)
Jan 24, 2023	136.20	136.53	135.18	136.28	985,590	-0.01(-0.01%)
Jan 23, 2023	134.91	136.63	134.68	136.29	1,766,472	+1.31(+0.97%)
Jan 20, 2023	134.02	135.24	133.35	134.97	1,276,443	+1.42(+1.06%)
Jan 19, 2023	133.69	134.54	132.89	133.56	1,355,473	-1.21(-0.89%)
Jan 18, 2023	136.25	137.62	134.62	134.76	1,712,145	-1.02(-0.75%)
Jan 17, 2023	135.61	136.38	134.72	135.78	1,151,148	+0.05(+0.04%)
Jan 13, 2023	134.18	136.10	134.06	135.73	1,114,642	+1.12(+0.83%)
Jan 12, 2023	133.41	134.68	131.44	134.61	1,119,345	+1.12(+0.84%)
Jan 11, 2023	132.66	133.66	131.65	133.50	1,059,096	+0.76(+0.57%)
Jan 10, 2023	129.26	132.78	129.26	132.74	1,093,691	+2.94(+2.26%)
Jan 09, 2023	132.69	132.78	129.58	129.80	2,564,298	-2.85(-2.15%)
Jan 06, 2023	132.41	134.19	130.21	132.65	2,939,919	+1.31(+1.00%)
Jan 05, 2023	130.72	131.90	130.05	131.34	1,039,208	+0.11(+0.08%)
Jan 04, 2023	130.76	131.56	129.97	131.23	1,296,713	+1.66(+1.28%)
Jan 03, 2023	131.28	132.02	129.07	129.56	1,124,331	-1.25(-0.95%)
Dec 30, 2022	129.80	130.96	128.69	130.81	1,635,533	-0.05(-0.04%)
Dec 29, 2022	128.69	131.74	128.24	130.86	1,322,967	+2.94(+2.30%)
Dec 28, 2022	128.81	129.80	127.59	127.92	1,696,318	-0.88(-0.68%)
Dec 27, 2022	131.54	131.76	128.49	128.79	1,249,781	-2.75(-2.09%)
Dec 23, 2022	133.20	133.55	130.80	131.54	1,362,577	-1.79(-1.34%)
Dec 22, 2022	132.31	133.48	131.35	133.34	1,331,409	+0.10(+0.07%)
Dec 21, 2022	131.94	134.08	131.27	133.24	1,653,324	+1.64(+1.25%)
Dec 20, 2022	129.38	131.85	129.04	131.59	1,199,021	+1.51(+1.16%)
Dec 19, 2022	132.81	132.90	129.41	130.08	2,166,323	-2.43(-1.83%)
Dec 16, 2022	132.50	133.40	131.51	132.51	1,880,972	-1.24(-0.92%)
Dec 15, 2022	135.14	135.68	133.08	133.75	1,613,257	-2.48(-1.82%)
Dec 14, 2022	135.66	137.69	134.48	136.23	2,068,727	+0.73(+0.54%)
Dec 13, 2022	136.30	137.56	134.57	135.50	1,895,547	+2.03(+1.52%)
Dec 12, 2022	132.18	133.49	131.66	133.47	1,642,927	+1.05(+0.79%)
Dec 09, 2022	134.76	135.03	132.38	132.42	2,428,512	-2.87(-2.12%)
Dec 08, 2022	133.91	135.64	133.21	135.29	1,275,166	+1.75(+1.31%)
Dec 07, 2022	132.10	133.88	132.10	133.54	1,598,533	+0.88(+0.66%)
Dec 06, 2022	134.15	134.52	131.66	132.66	1,498,380	-2.23(-1.65%)
Dec 05, 2022	136.75	136.97	134.05	134.89	1,819,861	-2.93(-2.12%)
Dec 02, 2022	135.18	138.13	135.18	137.82	2,960,492	+1.26(+0.93%)
Dec 01, 2022	135.93	136.93	135.26	136.55	2,096,987	+0.63(+0.46%)
Nov 30, 2022	132.39	135.93	131.86	135.93	2,644,922	+4.24(+3.22%)
Nov 29, 2022	132.48	132.75	131.38	131.68	1,586,047	-0.62(-0.47%)
Nov 28, 2022	132.80	135.02	131.92	132.30	3,256,706	-0.93(-0.69%)
Nov 25, 2022	132.73	133.53	132.01	133.23	471,845	+0.27(+0.20%)
Nov 23, 2022	133.56	134.29	132.46	132.96	1,873,533	-0.50(-0.37%)
Nov 22, 2022	132.53	133.51	131.11	133.46	1,307,185	+1.04(+0.79%)
Nov 21, 2022	133.15	133.48	132.14	132.41	855,145	-0.74(-0.55%)
Nov 18, 2022	133.75	133.98	132.51	133.15	1,063,409	+0.46(+0.35%)
Nov 17, 2022	132.58	133.24	131.31	132.69	1,217,887	-0.93(-0.69%)
Nov 16, 2022	134.84	135.42	133.17	133.62	1,710,177	-0.90(-0.67%)
Nov 15, 2022	136.15	136.28	133.09	134.51	2,379,004	+0.43(+0.32%)
Nov 14, 2022	133.97	136.12	133.90	134.08	2,813,905	+0.43(+0.32%)
Nov 11, 2022	132.81	134.13	131.13	133.66	2,977,519	+0.67(+0.50%)
Nov 10, 2022	132.21	133.47	130.68	132.99	2,666,856	+4.51(+3.51%)
Nov 09, 2022	129.26	130.57	128.24	128.48	2,536,511	-1.29(-1.00%)
Nov 08, 2022	128.48	131.56	127.76	129.77	2,063,968	+1.26(+0.98%)
Nov 07, 2022	127.80	129.00	126.80	128.51	1,366,518	+0.74(+0.58%)
Nov 04, 2022	128.11	128.11	125.53	127.77	2,555,667	+0.32(+0.25%)
Nov 03, 2022	125.04	128.07	124.49	127.45	2,491,896	+0.44(+0.34%)
Nov 02, 2022	128.98	131.32	127.00	127.02	3,079,707	-2.16(-1.67%)

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.