Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	141.12	142.13	137.78	138.32	115,202	-3.78(-2.66%)
Dec 28, 2023	139.75	142.34	138.92	142.10	138,919	+1.30(+0.92%)
Dec 27, 2023	139.61	141.56	139.24	140.80	99,013	+0.23(+0.16%)
Dec 26, 2023	138.04	141.38	137.36	140.57	98,318	+2.32(+1.68%)
Dec 22, 2023	137.74	138.91	136.59	138.25	87,695	+1.20(+0.88%)
Dec 21, 2023	135.28	137.38	134.81	137.05	88,281	+3.19(+2.38%)
Dec 20, 2023	138.42	139.31	133.51	133.86	86,493	-3.40(-2.48%)
Dec 19, 2023	134.32	137.51	134.32	137.26	79,492	+3.74(+2.80%)
Dec 18, 2023	135.01	135.01	129.69	133.52	87,972	-1.54(-1.14%)
Dec 15, 2023	138.27	138.73	134.43	135.06	197,136	-2.04(-1.49%)
Dec 14, 2023	133.80	137.81	133.80	137.10	111,542	+5.87(+4.47%)
Dec 13, 2023	123.90	133.02	123.90	131.23	319,846	+6.62(+5.31%)
Dec 12, 2023	123.49	125.72	121.23	124.61	103,079	+1.11(+0.90%)
Dec 11, 2023	121.46	123.50	118.48	123.50	150,241	+1.73(+1.42%)
Dec 08, 2023	120.35	122.72	119.19	121.77	92,095	+2.64(+2.21%)
Dec 07, 2023	114.92	119.89	114.28	119.13	99,932	+4.56(+3.98%)
Dec 06, 2023	111.13	115.47	110.44	114.57	142,107	+4.84(+4.41%)
Dec 05, 2023	113.12	113.12	109.51	109.74	102,037	-3.66(-3.23%)
Dec 04, 2023	115.20	116.62	112.70	113.39	103,150	-2.84(-2.45%)
Dec 01, 2023	111.12	116.25	109.54	116.24	107,402	+4.97(+4.47%)
Nov 30, 2023	116.13	116.13	111.18	111.26	160,719	-4.35(-3.76%)
Nov 29, 2023	116.30	119.13	115.00	115.61	122,036	+0.76(+0.67%)
Nov 28, 2023	113.52	115.90	112.38	114.85	93,617	+0.91(+0.80%)
Nov 27, 2023	114.22	114.36	111.50	113.94	103,318	-1.19(-1.03%)
Nov 24, 2023	113.23	115.13	113.00	115.13	33,812	+1.09(+0.96%)
Nov 22, 2023	113.80	115.37	113.20	114.04	85,835	+0.78(+0.69%)
Nov 21, 2023	118.58	118.58	113.25	113.25	96,725	-5.09(-4.30%)
Nov 20, 2023	117.76	118.35	116.81	118.35	97,648	+0.59(+0.50%)
Nov 17, 2023	115.80	118.66	114.58	117.76	92,820	+2.94(+2.56%)
Nov 16, 2023	117.69	117.88	113.63	114.82	92,146	-4.41(-3.70%)
Nov 15, 2023	113.64	119.25	113.63	119.23	95,540	+6.69(+5.94%)
Nov 14, 2023	107.67	112.98	107.67	112.54	132,759	+7.34(+6.98%)
Nov 13, 2023	105.24	106.07	104.36	105.20	75,097	-1.34(-1.26%)
Nov 10, 2023	104.41	106.98	102.35	106.53	85,215	+2.25(+2.16%)
Nov 09, 2023	106.24	106.33	103.80	104.28	117,850	-1.94(-1.83%)
Nov 08, 2023	108.17	109.24	106.10	106.23	100,294	-1.95(-1.80%)
Nov 07, 2023	105.34	109.48	103.18	108.18	147,949	+3.32(+3.17%)
Nov 06, 2023	104.23	107.51	101.51	104.86	179,264	+0.05(+0.05%)
Nov 03, 2023	113.83	117.19	102.58	104.81	480,760	-18.00(-14.66%)
Nov 02, 2023	120.16	122.98	118.71	122.81	104,438	+5.29(+4.50%)
Nov 01, 2023	119.97	119.97	117.44	117.52	104,713	-2.17(-1.81%)
Oct 31, 2023	118.26	120.61	116.37	119.69	64,698	+2.73(+2.33%)
Oct 30, 2023	115.89	118.41	113.93	116.96	79,101	+1.98(+1.72%)
Oct 27, 2023	113.83	116.08	111.97	114.98	76,756	+1.47(+1.29%)
Oct 26, 2023	111.53	114.93	111.31	113.51	64,890	+1.58(+1.41%)
Oct 25, 2023	113.33	115.64	110.66	111.93	102,720	-1.66(-1.47%)
Oct 24, 2023	114.81	116.12	113.33	113.60	54,760	-0.86(-0.75%)
Oct 23, 2023	115.32	116.58	113.97	114.45	82,297	-0.62(-0.54%)
Oct 20, 2023	114.37	116.80	113.47	115.08	76,574	-0.12(-0.10%)
Oct 19, 2023	115.94	116.55	114.53	115.19	87,589	-1.23(-1.06%)
Oct 18, 2023	119.00	119.32	115.28	116.43	70,739	-3.90(-3.24%)
Oct 17, 2023	116.64	120.50	116.38	120.33	117,069	+1.67(+1.40%)
Oct 16, 2023	115.21	119.25	115.21	118.66	75,819	+4.53(+3.97%)
Oct 13, 2023	114.82	115.88	112.47	114.13	113,460	-1.65(-1.42%)
Oct 12, 2023	117.84	117.84	114.03	115.78	126,287	-1.96(-1.67%)
Oct 11, 2023	125.40	125.40	116.91	117.74	138,928	-6.96(-5.58%)
Oct 10, 2023	120.76	124.86	120.76	124.69	134,181	+4.80(+4.00%)
Oct 09, 2023	124.21	124.58	119.24	119.89	99,392	-5.02(-4.02%)
Oct 06, 2023	121.01	126.29	119.34	124.91	173,771	+2.14(+1.74%)
Oct 05, 2023	130.88	132.46	116.73	122.77	249,643	-9.49(-7.18%)
Oct 04, 2023	136.04	136.95	131.46	132.26	121,358	-2.60(-1.93%)
Oct 03, 2023	139.02	139.82	134.29	134.87	77,223	-4.51(-3.24%)
Oct 02, 2023	142.82	143.12	138.64	139.38	57,052	-3.81(-2.66%)
Sep 29, 2023	143.03	145.79	142.01	143.19	51,427	+2.03(+1.44%)
Sep 28, 2023	137.96	143.01	137.90	141.16	71,787	+3.71(+2.70%)
Sep 27, 2023	138.08	138.93	135.37	137.46	62,843	+0.23(+0.17%)
Sep 26, 2023	139.76	140.50	136.57	137.23	58,904	-3.46(-2.46%)
Sep 25, 2023	141.44	141.07	139.95	140.69	53,094	-1.32(-0.93%)
Sep 22, 2023	144.41	144.73	141.51	142.01	55,035	-1.25(-0.87%)
Sep 21, 2023	144.80	145.66	142.31	143.26	95,105	-3.09(-2.11%)
Sep 20, 2023	150.71	151.76	146.34	146.35	65,673	-4.03(-2.68%)
Sep 19, 2023	152.76	153.04	149.52	150.38	68,180	-3.05(-1.99%)
Sep 18, 2023	156.37	157.39	153.36	153.43	59,251	-4.17(-2.64%)
Sep 15, 2023	157.62	159.25	156.25	157.60	123,784	-0.93(-0.58%)
Sep 14, 2023	155.46	159.35	155.09	158.53	61,393	+3.77(+2.44%)
Sep 13, 2023	159.02	159.02	154.16	154.75	76,965	-4.84(-3.03%)
Sep 12, 2023	162.24	163.41	158.79	159.59	82,288	-3.75(-2.29%)
Sep 11, 2023	166.89	167.03	163.12	163.34	81,389	-1.50(-0.91%)
Sep 08, 2023	165.97	166.69	163.13	164.83	46,718	-1.15(-0.69%)
Sep 07, 2023	171.83	171.83	165.04	165.99	103,968	-7.19(-4.15%)
Sep 06, 2023	172.08	176.47	172.08	173.18	80,313	+1.16(+0.68%)
Sep 05, 2023	174.44	174.44	171.53	172.02	73,255	-2.69(-1.54%)
Sep 01, 2023	174.02	175.91	172.18	174.71	46,400	+2.81(+1.63%)
Aug 31, 2023	170.39	174.67	170.15	171.90	71,317	+2.99(+1.77%)
Aug 30, 2023	167.65	169.92	167.01	168.91	66,387	+0.63(+0.37%)
Aug 29, 2023	168.02	170.23	165.94	168.29	75,906	+2.23(+1.34%)
Aug 28, 2023	171.87	172.91	164.75	166.06	163,860	-8.36(-4.79%)
Aug 25, 2023	154.91	177.95	149.77	174.41	421,445	+23.20(+15.34%)
Aug 24, 2023	157.37	157.37	150.64	151.22	126,378	-5.07(-3.24%)
Aug 23, 2023	154.03	156.86	154.03	156.28	61,252	+2.62(+1.71%)
Aug 22, 2023	154.75	154.75	153.08	153.66	46,687	-0.50(-0.32%)
Aug 21, 2023	155.81	156.42	154.00	154.16	56,260	-1.65(-1.06%)
Aug 18, 2023	153.11	157.81	152.38	155.81	58,662	+1.12(+0.72%)
Aug 17, 2023	155.17	155.95	153.99	154.69	64,973	+0.32(+0.21%)
Aug 16, 2023	159.39	159.75	153.99	154.37	92,416	-5.50(-3.44%)
Aug 15, 2023	162.05	162.35	159.16	159.87	52,306	-2.40(-1.48%)
Aug 14, 2023	163.08	163.08	161.07	162.26	39,071	-1.68(-1.02%)
Aug 11, 2023	164.01	164.68	160.59	163.94	57,916	-1.17(-0.71%)
Aug 10, 2023	164.67	168.28	164.67	165.11	49,341	+0.75(+0.45%)
Aug 09, 2023	166.87	166.87	164.13	164.37	46,342	-2.84(-1.70%)
Aug 08, 2023	165.43	168.83	163.23	167.21	55,596	-0.27(-0.16%)
Aug 07, 2023	169.10	169.61	166.20	167.48	72,951	-1.43(-0.85%)
Aug 04, 2023	167.96	172.18	167.48	168.91	45,886	+0.77(+0.46%)
Aug 03, 2023	171.62	171.62	166.94	168.15	61,869	-4.43(-2.57%)
Aug 02, 2023	171.21	173.45	169.43	172.58	79,750	-0.43(-0.25%)
Aug 01, 2023	173.84	175.06	172.94	173.01	62,529	-1.46(-0.84%)
Jul 31, 2023	173.39	175.21	172.92	174.47	48,508	+1.52(+0.88%)
Jul 28, 2023	176.78	176.78	171.44	172.95	87,088	-3.28(-1.86%)
Jul 27, 2023	179.51	180.71	175.88	176.23	47,437	-1.44(-0.81%)
Jul 26, 2023	179.49	180.93	176.27	177.68	70,911	-1.98(-1.10%)
Jul 25, 2023	181.42	181.69	177.96	179.66	51,127	-1.43(-0.79%)
Jul 24, 2023	180.59	182.20	180.16	181.09	57,616	+1.00(+0.56%)
Jul 21, 2023	183.82	185.30	175.35	180.09	88,902	-2.45(-1.34%)
Jul 20, 2023	182.59	185.94	180.22	182.55	106,529	-0.02(-0.01%)
Jul 19, 2023	176.77	183.40	176.77	182.57	100,583	+6.10(+3.46%)
Jul 18, 2023	177.30	177.77	175.19	176.47	56,594	-1.01(-0.57%)
Jul 17, 2023	178.29	179.29	176.01	177.48	68,618	-0.98(-0.55%)
Jul 14, 2023	183.13	184.76	176.86	178.46	123,069	-5.50(-2.99%)
Jul 13, 2023	181.14	185.32	181.11	183.96	70,839	+4.16(+2.32%)
Jul 12, 2023	180.73	182.98	176.82	179.80	127,297	+2.40(+1.35%)
Jul 11, 2023	175.00	177.40	173.92	177.40	62,032	+3.24(+1.86%)
Jul 10, 2023	174.52	176.81	171.90	174.16	86,629	-0.21(-0.12%)
Jul 07, 2023	170.79	177.09	170.79	174.37	61,076	+2.48(+1.44%)
Jul 06, 2023	171.04	172.45	167.96	171.89	69,189	-1.23(-0.71%)
Jul 05, 2023	171.83	174.08	170.01	173.12	96,621	+0.61(+0.35%)
Jul 03, 2023	173.81	175.41	171.38	172.51	47,989	-0.10(-0.06%)
Jun 30, 2023	171.11	174.99	170.48	172.61	78,020	+2.43(+1.43%)
Jun 29, 2023	170.25	171.47	169.30	170.18	60,752	-0.06(-0.03%)
Jun 28, 2023	173.57	173.57	168.96	170.24	68,104	-3.33(-1.92%)
Jun 27, 2023	171.11	175.07	170.66	173.57	66,592	+3.09(+1.81%)
Jun 26, 2023	167.58	172.07	167.58	170.48	60,309	+2.48(+1.48%)
Jun 23, 2023	170.60	170.78	165.23	167.99	169,332	-4.35(-2.52%)
Jun 22, 2023	169.71	172.64	168.23	172.34	91,328	+2.58(+1.52%)
Jun 21, 2023	176.06	176.06	169.18	169.76	109,695	-7.45(-4.21%)
Jun 20, 2023	182.67	184.66	176.78	177.21	108,444	-5.75(-3.15%)
Jun 16, 2023	185.53	186.13	180.86	182.97	153,788	-0.74(-0.40%)
Jun 15, 2023	179.82	185.25	179.17	183.71	96,482	-4.66(-2.48%)
May 08, 2023	198.77	200.69	188.07	188.37	126,065	-8.98(-4.55%)
May 05, 2023	215.17	216.73	191.44	197.35	230,072	-20.52(-9.42%)
May 04, 2023	222.52	223.18	215.51	217.87	70,668	-5.96(-2.66%)
May 03, 2023	227.85	229.55	222.65	223.83	54,165	-4.32(-1.89%)
May 02, 2023	230.99	230.99	227.63	228.15	58,009	-3.54(-1.53%)
May 01, 2023	227.15	232.51	227.15	231.69	59,596	+4.01(+1.76%)
Apr 28, 2023	227.50	231.15	226.68	227.68	46,952	-1.16(-0.51%)
Apr 27, 2023	226.54	231.19	226.41	228.84	58,401	+1.80(+0.79%)
Apr 26, 2023	231.51	231.51	226.18	227.04	65,552	-3.94(-1.71%)
Apr 25, 2023	237.91	237.91	230.69	230.99	43,686	-7.82(-3.28%)
Apr 24, 2023	240.11	241.38	238.39	238.81	37,045	-0.69(-0.29%)
Apr 21, 2023	239.52	240.96	238.18	239.51	53,976	+0.48(+0.20%)
Apr 20, 2023	240.69	241.08	238.00	239.03	39,794	-1.86(-0.77%)
Apr 19, 2023	246.70	246.95	237.94	240.89	120,140	-7.59(-3.05%)
Apr 18, 2023	249.61	249.61	246.70	248.47	43,720	-1.60(-0.64%)
Apr 17, 2023	253.51	254.55	249.89	250.07	32,125	-3.72(-1.47%)
Apr 14, 2023	256.56	256.74	252.78	253.79	34,820	-4.19(-1.62%)
Apr 13, 2023	258.26	259.41	256.44	257.98	32,568	+2.22(+0.87%)
Apr 12, 2023	257.88	258.96	255.76	255.76	28,699	-2.79(-1.08%)
Apr 11, 2023	263.72	263.76	258.36	258.55	34,983	-3.29(-1.26%)
Apr 10, 2023	258.30	261.94	257.98	261.84	37,592	+2.96(+1.14%)
Apr 06, 2023	257.67	260.04	257.30	258.88	30,422	+0.68(+0.27%)
Apr 05, 2023	260.57	261.32	258.20	258.20	60,006	-2.02(-0.78%)
Apr 04, 2023	264.52	264.52	259.57	260.21	43,451	-2.90(-1.10%)
Apr 03, 2023	263.76	265.11	261.89	263.11	36,552	-2.89(-1.09%)
Mar 31, 2023	261.16	267.16	259.93	266.00	48,018	+6.87(+2.65%)
Mar 30, 2023	258.76	261.06	258.18	259.13	38,979	+1.00(+0.39%)
Mar 29, 2023	252.51	258.65	249.90	258.13	60,701	+6.32(+2.51%)
Mar 28, 2023	256.53	257.98	250.44	251.80	47,527	-6.06(-2.35%)
Mar 27, 2023	258.45	259.35	256.28	257.86	36,031	-0.38(-0.15%)
Mar 24, 2023	259.93	259.93	256.02	258.25	27,658	-1.76(-0.68%)
Mar 23, 2023	260.21	266.14	257.28	260.01	44,184	+0.11(+0.04%)
Mar 22, 2023	265.38	266.15	259.39	259.90	30,501	-5.47(-2.06%)
Mar 21, 2023	265.77	268.80	263.07	265.37	41,440	+1.10(+0.42%)
Mar 20, 2023	257.53	265.21	257.53	264.28	33,414	+7.99(+3.12%)
Mar 17, 2023	262.00	262.00	255.41	256.29	83,017	-5.86(-2.24%)
Mar 16, 2023	256.08	263.86	256.08	262.15	51,538	+5.81(+2.27%)
Mar 15, 2023	257.96	262.10	252.47	256.34	52,464	-6.25(-2.38%)
Mar 14, 2023	261.19	265.16	261.00	262.58	56,707	+4.61(+1.79%)
Mar 13, 2023	256.97	261.67	256.40	257.97	44,934	-1.28(-0.49%)
Mar 10, 2023	259.45	261.77	256.83	259.25	48,032	-3.78(-1.44%)
Mar 09, 2023	267.23	269.24	262.35	263.03	37,972	-4.33(-1.62%)
Mar 08, 2023	262.97	268.08	262.97	267.36	21,211	+4.41(+1.68%)
Mar 07, 2023	267.25	267.25	260.18	262.95	34,482	-3.18(-1.20%)
Mar 06, 2023	266.31	268.95	265.31	266.14	29,319	+0.59(+0.22%)
Mar 03, 2023	262.17	268.21	262.17	265.55	36,256	+4.13(+1.58%)
Mar 02, 2023	260.38	262.37	256.55	261.42	39,207	-0.21(-0.08%)
Mar 01, 2023	260.24	262.58	258.53	261.62	50,160	-1.06(-0.40%)
Feb 28, 2023	263.37	265.40	262.04	262.68	21,573	-1.31(-0.50%)
Feb 27, 2023	263.05	266.76	262.77	263.99	42,287	+0.94(+0.36%)
Feb 24, 2023	265.86	266.83	261.19	263.05	38,291	-7.17(-2.65%)
Feb 23, 2023	269.24	271.85	266.50	270.22	39,441	+2.20(+0.82%)
Feb 22, 2023	269.58	269.58	263.78	268.02	57,478	-0.49(-0.18%)
Feb 21, 2023	274.02	275.18	268.10	268.51	44,083	-8.28(-2.99%)
Feb 17, 2023	275.91	278.81	274.13	276.79	45,310	+0.32(+0.12%)
Feb 16, 2023	276.50	283.16	276.27	276.46	54,005	-3.74(-1.33%)
Feb 15, 2023	272.23	280.20	269.80	280.20	58,851	+5.40(+1.97%)
Feb 14, 2023	273.92	278.67	271.04	274.80	50,369	-1.47(-0.53%)
Feb 13, 2023	274.82	278.42	271.39	276.27	43,521	+2.79(+1.02%)
Feb 10, 2023	271.11	274.74	269.33	273.48	47,078	+0.73(+0.27%)
Feb 09, 2023	276.64	283.41	272.50	272.75	80,073	-3.25(-1.18%)
Feb 08, 2023	275.17	279.35	273.62	276.00	72,553	+0.09(+0.03%)
Feb 07, 2023	276.38	276.56	268.00	275.91	108,246	-3.50(-1.25%)
Feb 06, 2023	275.99	282.50	273.44	279.41	88,309	+2.06(+0.74%)
Feb 03, 2023	291.65	292.09	265.34	277.35	169,901	-18.97(-6.40%)
Feb 02, 2023	291.56	296.75	289.69	296.32	77,961	+9.07(+3.16%)
Feb 01, 2023	282.50	289.72	279.04	287.25	67,949	+1.83(+0.64%)
Jan 31, 2023	276.90	285.44	276.90	285.43	68,455	+7.87(+2.83%)
Jan 30, 2023	283.26	284.96	277.42	277.56	61,169	-8.36(-2.92%)
Jan 27, 2023	286.94	290.14	285.28	285.92	62,751	-0.50(-0.17%)
Jan 26, 2023	282.10	286.94	281.26	286.42	54,705	+4.90(+1.74%)
Jan 25, 2023	273.70	281.64	272.86	281.52	52,469	+3.77(+1.36%)
Jan 24, 2023	278.68	283.12	277.28	277.75	76,637	-6.49(-2.28%)
Jan 23, 2023	282.42	288.82	282.42	284.23	64,361	+2.61(+0.93%)
Jan 20, 2023	274.09	281.62	272.00	281.62	66,490	+7.26(+2.65%)
Jan 19, 2023	280.27	281.23	273.55	274.37	91,218	-6.97(-2.48%)
Jan 18, 2023	283.50	288.33	279.80	281.34	77,886	-2.83(-1.00%)
Jan 17, 2023	285.91	288.80	282.44	284.18	65,193	-1.34(-0.47%)
Jan 13, 2023	279.54	285.51	278.74	285.51	53,525	+5.34(+1.91%)
Jan 12, 2023	279.39	281.85	275.01	280.17	78,463	+1.89(+0.68%)
Jan 11, 2023	276.84	278.29	271.70	278.28	93,579	+3.84(+1.40%)
Jan 10, 2023	272.14	275.89	269.97	274.44	97,445	+1.82(+0.67%)
Jan 09, 2023	276.76	280.43	272.63	272.63	83,302	-0.74(-0.27%)
Jan 06, 2023	261.23	273.54	259.19	273.37	56,585	+12.75(+4.89%)
Jan 05, 2023	260.18	263.00	257.74	260.62	87,500	-2.39(-0.91%)
Jan 04, 2023	267.62	269.07	261.99	263.01	95,616	-1.12(-0.43%)

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.