Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	247.67	252.19	247.08	251.09	119,758	+5.22(+2.13%)
Oct 30, 2023	251.10	252.09	245.13	245.87	156,053	-2.29(-0.92%)
Oct 27, 2023	247.49	250.66	245.68	248.16	141,100	-0.13(-0.05%)
Oct 26, 2023	241.23	250.49	237.84	248.29	144,538	+9.62(+4.03%)
Oct 25, 2023	233.35	241.00	227.72	238.66	254,179	+6.92(+2.98%)
Oct 24, 2023	233.18	236.75	230.16	231.75	196,691	-5.70(-2.40%)
Oct 23, 2023	241.16	243.33	237.05	237.45	92,210	-4.91(-2.02%)
Oct 20, 2023	248.12	249.30	241.51	242.36	96,217	-4.31(-1.75%)
Oct 19, 2023	251.84	251.84	245.13	246.66	91,427	-6.51(-2.57%)
Oct 18, 2023	251.52	254.10	249.29	253.17	84,615	-1.35(-0.53%)
Oct 17, 2023	253.41	261.45	253.41	254.53	131,753	+1.28(+0.51%)
Oct 16, 2023	247.20	254.01	244.26	253.24	108,804	+9.76(+4.01%)
Oct 13, 2023	251.18	252.55	241.99	243.48	126,488	-7.19(-2.87%)
Oct 12, 2023	259.68	259.68	248.46	250.66	111,167	-9.16(-3.52%)
Oct 11, 2023	258.85	260.39	256.60	259.82	68,652	+0.97(+0.38%)
Oct 10, 2023	254.40	261.00	251.29	258.85	109,977	+5.09(+2.00%)
Oct 09, 2023	246.76	255.27	246.03	253.76	72,531	+4.92(+1.98%)
Oct 06, 2023	243.35	251.52	242.81	248.84	138,765	+3.62(+1.48%)
Oct 05, 2023	254.63	255.35	244.65	245.22	138,936	-9.76(-3.83%)
Oct 04, 2023	256.44	258.73	253.26	254.98	99,251	-0.61(-0.24%)
Oct 03, 2023	260.15	260.55	254.94	255.59	110,461	-4.26(-1.64%)
Oct 02, 2023	266.99	268.40	258.44	259.85	114,331	-7.54(-2.82%)
Sep 29, 2023	272.04	273.49	267.39	267.39	193,649	-3.52(-1.30%)
Sep 28, 2023	263.70	272.32	261.74	270.92	152,826	+2.22(+0.83%)
Sep 27, 2023	260.60	270.16	259.97	268.70	155,279	+11.17(+4.34%)
Sep 26, 2023	256.98	259.93	255.53	257.53	125,828	-0.08(-0.03%)
Sep 25, 2023	255.35	260.88	256.94	257.61	110,753	+0.81(+0.31%)
Sep 22, 2023	258.17	258.80	255.39	256.81	134,507	+0.15(+0.06%)
Sep 21, 2023	257.02	260.20	253.06	256.65	69,568	-2.77(-1.07%)
Sep 20, 2023	262.73	264.69	259.10	259.42	103,337	-3.05(-1.16%)
Sep 19, 2023	265.30	265.88	261.75	262.48	133,518	-2.01(-0.76%)
Sep 18, 2023	260.87	268.45	260.21	264.49	101,262	+2.81(+1.07%)
Sep 15, 2023	272.31	273.79	259.24	261.68	419,785	-12.47(-4.55%)
Sep 14, 2023	263.76	274.78	263.70	274.15	152,599	+12.37(+4.72%)
Sep 13, 2023	265.03	265.03	257.73	261.78	127,892	-1.11(-0.42%)
Sep 12, 2023	261.12	264.53	261.12	262.88	172,391	+3.00(+1.15%)
Sep 11, 2023	263.70	263.70	259.04	259.89	124,968	-1.13(-0.43%)
Sep 08, 2023	257.28	264.16	253.96	261.02	181,458	+3.20(+1.24%)
Sep 07, 2023	259.52	261.39	257.58	257.82	168,310	-2.18(-0.84%)
Sep 06, 2023	260.88	263.98	256.92	260.00	141,804	-0.50(-0.19%)
Sep 05, 2023	265.12	266.66	256.75	260.50	173,296	-8.92(-3.31%)
Sep 01, 2023	264.73	269.73	264.73	269.41	65,554	+6.29(+2.39%)
Aug 31, 2023	265.78	267.67	262.36	263.12	104,450	-1.72(-0.65%)
Aug 30, 2023	262.39	265.61	262.39	264.85	47,886	+0.61(+0.23%)
Aug 29, 2023	256.77	264.42	256.77	264.24	72,054	+6.77(+2.63%)
Aug 28, 2023	256.63	261.27	256.63	257.46	139,092	+0.89(+0.35%)
Aug 25, 2023	257.15	259.15	251.76	256.57	79,299	+0.48(+0.19%)
Aug 24, 2023	256.83	258.63	255.42	256.09	149,378	-2.16(-0.83%)
Aug 23, 2023	254.26	259.01	253.32	258.25	153,579	+3.02(+1.18%)
Aug 22, 2023	256.52	258.45	254.98	255.23	107,147	-3.31(-1.28%)
Aug 21, 2023	261.87	263.26	255.04	258.54	77,475	-3.74(-1.42%)
Aug 18, 2023	255.15	263.08	255.15	262.27	79,998	+5.35(+2.08%)
Aug 17, 2023	260.38	262.46	256.92	256.92	62,051	-2.29(-0.88%)
Aug 16, 2023	264.94	266.50	259.21	259.21	97,354	-6.09(-2.30%)
Aug 15, 2023	269.14	271.57	264.65	265.30	78,004	-5.87(-2.17%)
Aug 14, 2023	269.37	271.19	266.13	271.17	105,966	-0.37(-0.14%)
Aug 11, 2023	259.92	275.64	259.92	271.54	176,184	+10.04(+3.84%)
Aug 10, 2023	261.28	265.35	258.05	261.50	126,589	+0.26(+0.10%)
Aug 09, 2023	252.08	262.41	252.08	261.24	169,952	+8.11(+3.20%)
Aug 08, 2023	259.94	261.55	252.16	253.13	198,350	-10.50(-3.98%)
Aug 07, 2023	260.23	263.87	258.29	263.63	103,623	+3.53(+1.36%)
Aug 04, 2023	264.51	265.42	259.77	260.11	109,578	-5.06(-1.91%)
Aug 03, 2023	265.64	268.64	261.98	265.16	118,743	+2.59(+0.99%)
Aug 02, 2023	256.17	265.42	255.45	262.57	127,497	+3.03(+1.17%)
Aug 01, 2023	254.57	259.62	252.74	259.54	123,495	+2.71(+1.06%)
Jul 31, 2023	254.57	257.14	252.06	256.83	91,944	+4.46(+1.77%)
Jul 28, 2023	252.02	252.47	247.64	252.37	87,821	+1.84(+0.73%)
Jul 27, 2023	256.78	256.98	249.45	250.53	136,474	-3.93(-1.55%)
Jul 26, 2023	243.51	257.21	243.51	254.46	171,965	+8.03(+3.26%)
Jul 25, 2023	251.75	254.05	244.67	246.44	282,114	-6.09(-2.41%)
Jul 24, 2023	256.28	260.25	249.16	252.53	299,084	-2.85(-1.12%)
Jul 21, 2023	266.68	266.92	252.78	255.38	284,798	-10.69(-4.02%)
Jul 20, 2023	270.15	270.15	261.89	266.07	136,792	-3.27(-1.21%)
Jul 19, 2023	266.02	269.81	262.25	269.33	175,752	+6.15(+2.34%)
Jul 18, 2023	258.64	265.65	258.64	263.19	111,325	+3.90(+1.51%)
Jul 17, 2023	256.86	260.53	254.79	259.28	135,241	+1.31(+0.51%)
Jul 14, 2023	262.45	262.45	256.79	257.97	113,179	-4.94(-1.88%)
Jul 13, 2023	265.86	267.33	262.27	262.91	111,082	-2.03(-0.76%)
Jul 12, 2023	266.24	268.27	263.40	264.93	185,546	+1.98(+0.75%)
Jul 11, 2023	260.45	265.94	260.45	262.96	190,057	+5.77(+2.24%)
Jul 10, 2023	254.87	261.32	254.11	257.19	212,848	+1.36(+0.53%)
Jul 07, 2023	252.92	258.49	252.92	255.82	102,204	+3.94(+1.57%)
Jul 06, 2023	253.50	255.56	250.01	251.88	108,294	-1.74(-0.69%)
Jul 05, 2023	254.22	258.43	253.42	253.62	95,083	-2.25(-0.88%)
Jul 03, 2023	255.97	260.57	254.58	255.87	75,000	-0.54(-0.21%)
Jun 30, 2023	255.54	257.56	252.18	256.40	140,486	+0.86(+0.34%)
Jun 29, 2023	252.59	257.05	252.59	255.54	140,585	+2.55(+1.01%)
Jun 28, 2023	248.00	254.03	248.00	252.98	105,407	+1.06(+0.42%)
Jun 27, 2023	245.01	254.05	243.89	251.92	122,549	+6.26(+2.55%)
Jun 26, 2023	245.16	248.31	244.13	245.66	187,681	+0.97(+0.40%)
Jun 23, 2023	244.38	246.86	242.02	244.69	292,022	-0.30(-0.12%)
Jun 22, 2023	240.81	246.52	238.27	244.99	263,224	+2.31(+0.95%)
Jun 21, 2023	237.96	243.72	236.28	242.68	150,829	+4.90(+2.06%)
Jun 20, 2023	236.04	239.72	236.04	237.78	141,998	+1.76(+0.74%)
Jun 16, 2023	243.91	243.91	234.54	236.03	713,111	-6.03(-2.49%)
Jun 15, 2023	235.21	242.10	235.21	242.06	127,839	+23.19(+10.59%)
May 08, 2023	219.24	221.06	216.64	218.87	72,413	+0.48(+0.22%)
May 05, 2023	217.29	220.03	216.96	218.39	94,204	+4.38(+2.05%)
May 04, 2023	216.06	217.23	212.41	214.01	192,686	-3.81(-1.75%)
May 03, 2023	221.18	225.29	217.31	217.82	177,451	-4.04(-1.82%)
May 02, 2023	221.93	223.55	214.99	221.85	183,009	-3.68(-1.63%)
May 01, 2023	223.83	231.91	223.68	225.53	124,180	+2.98(+1.34%)
Apr 28, 2023	221.24	223.70	221.20	222.55	164,293	+0.75(+0.34%)
Apr 27, 2023	219.11	222.81	215.74	221.79	119,215	+2.61(+1.19%)
Apr 26, 2023	218.11	223.62	214.42	219.19	243,779	+0.86(+0.40%)
Apr 25, 2023	224.56	224.57	217.90	218.32	166,153	-7.72(-3.42%)
Apr 24, 2023	226.02	229.88	225.00	226.05	105,526	-0.76(-0.34%)
Apr 21, 2023	226.61	227.63	222.18	226.81	150,294	-0.25(-0.11%)
Apr 20, 2023	226.28	230.69	224.86	227.06	146,055	-1.47(-0.64%)
Apr 19, 2023	224.24	230.36	221.00	228.53	287,284	+1.42(+0.62%)
Apr 18, 2023	223.91	227.13	223.91	227.11	96,344	+4.21(+1.89%)
Apr 17, 2023	226.09	226.09	221.18	222.90	81,606	-3.08(-1.36%)
Apr 14, 2023	223.91	226.11	222.26	225.98	74,247	+4.48(+2.02%)
Apr 13, 2023	223.06	223.48	218.04	221.50	177,498	-0.50(-0.22%)
Apr 12, 2023	227.65	227.65	217.01	221.99	162,784	-3.62(-1.60%)
Apr 11, 2023	220.37	228.15	220.37	225.61	187,276	+7.72(+3.54%)
Apr 10, 2023	213.68	220.89	213.68	217.89	99,016	+2.64(+1.23%)
Apr 06, 2023	216.79	218.50	214.37	215.25	120,047	-2.06(-0.95%)
Apr 05, 2023	216.12	217.40	212.21	217.31	158,025	-0.79(-0.36%)
Apr 04, 2023	224.15	224.15	216.85	218.11	112,629	-4.59(-2.06%)
Apr 03, 2023	224.64	226.31	219.12	222.70	216,621	-1.78(-0.79%)
Mar 31, 2023	220.05	224.86	220.05	224.47	171,292	+4.92(+2.24%)
Mar 30, 2023	215.51	220.64	215.51	219.55	105,474	+5.88(+2.75%)
Mar 29, 2023	211.38	214.11	209.44	213.68	168,127	+2.42(+1.15%)
Mar 28, 2023	209.76	213.15	209.18	211.26	164,111	+1.50(+0.71%)
Mar 27, 2023	208.76	209.96	206.03	209.76	121,078	+3.57(+1.73%)
Mar 24, 2023	200.32	206.56	197.53	206.19	152,620	+4.16(+2.06%)
Mar 23, 2023	204.72	208.15	198.52	202.03	125,066	-2.10(-1.03%)
Mar 22, 2023	208.40	213.04	203.79	204.13	121,511	-2.42(-1.17%)
Mar 21, 2023	208.42	212.32	206.54	206.55	166,655	+3.45(+1.70%)
Mar 20, 2023	203.37	209.89	202.52	203.10	185,536	+3.79(+1.90%)
Mar 17, 2023	200.85	203.17	197.40	199.31	509,397	-4.84(-2.37%)
Mar 16, 2023	195.00	204.83	193.18	204.15	185,924	+5.07(+2.55%)
Mar 15, 2023	197.39	199.99	192.66	199.07	267,184	-5.94(-2.90%)
Mar 14, 2023	214.47	214.47	202.29	205.01	151,588	-2.21(-1.07%)
Mar 13, 2023	210.31	213.15	207.09	207.22	181,208	-10.04(-4.62%)
Mar 10, 2023	222.40	222.40	211.66	217.26	137,521	-7.41(-3.30%)
Mar 09, 2023	224.45	229.91	223.61	224.67	159,820	-0.44(-0.19%)
Mar 08, 2023	224.95	229.89	224.17	225.11	155,044	+1.54(+0.69%)
Mar 07, 2023	224.36	228.04	223.08	223.57	83,848	-1.71(-0.76%)
Mar 06, 2023	229.05	230.41	223.60	225.27	134,792	-5.18(-2.25%)
Mar 03, 2023	229.05	231.58	227.44	230.45	87,686	+2.61(+1.14%)
Mar 02, 2023	225.43	229.82	224.48	227.84	108,643	+1.15(+0.51%)
Mar 01, 2023	219.90	227.03	219.83	226.69	165,932	+7.53(+3.43%)
Feb 28, 2023	223.06	226.72	219.15	219.17	231,803	-3.21(-1.44%)
Feb 27, 2023	221.05	224.30	220.78	222.38	157,856	+3.68(+1.68%)
Feb 24, 2023	218.41	220.66	215.32	218.70	165,298	-4.45(-2.00%)
Feb 23, 2023	222.62	224.15	220.49	223.15	195,632	+0.52(+0.24%)
Feb 22, 2023	223.01	228.86	222.56	222.63	281,351	+1.74(+0.79%)
Feb 21, 2023	233.88	233.88	217.58	220.88	257,809	-16.32(-6.88%)
Feb 17, 2023	232.90	238.85	229.66	237.20	180,339	+7.17(+3.12%)
Feb 16, 2023	226.53	231.54	226.47	230.03	121,616	-1.51(-0.65%)
Feb 15, 2023	225.66	232.55	223.61	231.54	117,682	+1.62(+0.71%)
Feb 14, 2023	224.83	230.91	224.68	229.92	106,932	+4.15(+1.84%)
Feb 13, 2023	221.54	226.58	221.18	225.77	100,528	+3.35(+1.51%)
Feb 10, 2023	222.75	223.27	220.31	222.42	79,049	-2.09(-0.93%)
Feb 09, 2023	225.12	229.71	222.39	224.51	118,953	+1.83(+0.82%)
Feb 08, 2023	220.51	225.83	218.37	222.68	151,549	+1.04(+0.47%)
Feb 07, 2023	225.62	225.62	219.00	221.64	231,237	-6.69(-2.93%)
Feb 06, 2023	232.75	234.30	226.98	228.33	125,330	-5.06(-2.17%)
Feb 03, 2023	228.50	240.11	227.44	233.39	263,445	+2.99(+1.30%)
Feb 02, 2023	224.23	231.90	224.23	230.40	298,312	+8.80(+3.97%)
Feb 01, 2023	209.69	223.32	209.69	221.60	210,574	+10.01(+4.73%)
Jan 31, 2023	205.80	212.30	204.81	211.59	206,822	+6.41(+3.13%)
Jan 30, 2023	202.65	209.91	202.65	205.17	216,610	+0.43(+0.21%)
Jan 27, 2023	204.53	209.93	199.51	204.75	231,297	+0.50(+0.24%)
Jan 26, 2023	196.44	204.30	196.03	204.25	342,339	+9.26(+4.75%)
Jan 25, 2023	190.60	195.66	189.20	194.99	184,322	+4.04(+2.11%)
Jan 24, 2023	193.49	194.13	190.56	190.96	108,173	-2.54(-1.31%)
Jan 23, 2023	194.92	196.41	192.45	193.50	153,884	-1.31(-0.67%)
Jan 20, 2023	190.13	194.81	187.98	194.80	139,412	+6.33(+3.36%)
Jan 19, 2023	189.45	189.45	181.99	188.47	364,286	-2.29(-1.20%)
Jan 18, 2023	190.36	194.58	187.64	190.76	198,955	+3.13(+1.67%)
Jan 17, 2023	185.11	189.41	185.05	187.63	132,305	-2.77(-1.46%)
Jan 13, 2023	187.18	190.70	183.31	190.40	162,807	-0.24(-0.12%)
Jan 12, 2023	189.97	191.23	186.21	190.64	199,524	+1.89(+1.00%)
Jan 11, 2023	184.53	189.90	184.53	188.75	206,057	+3.76(+2.03%)
Jan 10, 2023	179.54	184.99	179.54	184.99	160,071	+5.12(+2.85%)
Jan 09, 2023	184.53	184.59	179.60	179.86	134,739	-3.89(-2.12%)
Jan 06, 2023	178.82	184.03	177.54	183.75	177,143	+6.05(+3.41%)
Jan 05, 2023	176.65	178.18	173.25	177.70	185,780	-0.86(-0.48%)
Jan 04, 2023	177.65	180.68	177.53	178.56	161,806	+1.30(+0.73%)
Jan 03, 2023	178.88	182.40	176.47	177.26	413,985	-1.20(-0.67%)
Dec 30, 2022	174.64	180.40	174.64	178.46	189,466	+1.42(+0.80%)
Dec 29, 2022	172.85	177.90	172.56	177.03	143,168	+5.45(+3.18%)
Dec 28, 2022	173.69	174.99	170.03	171.58	171,118	-3.27(-1.87%)
Dec 27, 2022	171.12	175.35	170.69	174.85	168,932	+2.15(+1.24%)
Dec 23, 2022	171.37	173.16	170.01	172.70	116,280	+2.53(+1.49%)
Dec 22, 2022	159.29	170.24	158.18	170.17	320,923	+4.43(+2.67%)
Dec 21, 2022	164.26	166.86	161.20	165.74	177,166	+4.31(+2.67%)
Dec 20, 2022	166.11	167.23	160.21	161.42	345,930	-7.36(-4.36%)
Dec 19, 2022	182.37	183.69	166.30	168.78	380,279	-12.89(-7.10%)
Dec 16, 2022	183.37	186.01	180.74	181.68	796,279	-4.45(-2.39%)
Dec 15, 2022	186.42	188.20	183.67	186.13	332,410	-1.99(-1.06%)
Dec 14, 2022	188.43	191.57	185.21	188.12	290,448	-0.78(-0.41%)
Dec 13, 2022	196.14	196.34	186.60	188.90	215,117	-1.33(-0.70%)
Dec 12, 2022	188.14	191.39	187.40	190.22	175,617	+2.07(+1.10%)
Dec 09, 2022	188.05	191.08	186.74	188.16	91,405	-2.60(-1.36%)
Dec 08, 2022	187.67	190.80	185.88	190.76	144,094	+3.57(+1.91%)
Dec 07, 2022	190.16	192.90	187.18	187.19	109,859	-2.78(-1.46%)
Dec 06, 2022	187.41	189.99	184.43	189.97	127,912	+3.04(+1.62%)
Dec 05, 2022	187.84	189.97	184.91	186.93	142,844	-3.19(-1.68%)
Dec 02, 2022	187.46	191.71	187.15	190.12	153,453	+1.59(+0.84%)
Dec 01, 2022	192.75	193.91	187.59	188.53	122,846	-2.76(-1.44%)
Nov 30, 2022	187.89	191.73	186.21	191.29	195,398	+2.27(+1.20%)
Nov 29, 2022	187.60	191.12	187.60	189.03	98,484	+2.40(+1.29%)
Nov 28, 2022	186.13	188.59	185.99	186.63	133,617	-1.62(-0.86%)
Nov 25, 2022	187.82	189.26	187.11	188.25	58,379	-0.17(-0.09%)
Nov 23, 2022	189.94	190.14	187.23	188.41	96,668	-1.44(-0.76%)
Nov 22, 2022	189.37	193.59	189.37	189.86	116,977	+1.30(+0.69%)
Nov 21, 2022	189.80	190.82	187.52	188.55	143,128	-3.21(-1.67%)
Nov 18, 2022	192.54	193.63	187.11	191.76	127,206	+1.10(+0.57%)
Nov 17, 2022	186.76	190.85	183.18	190.66	168,057	+0.91(+0.48%)
Nov 16, 2022	188.59	190.84	186.46	189.76	139,212	+1.70(+0.90%)
Nov 15, 2022	190.71	193.97	186.66	188.06	225,805	+1.49(+0.80%)
Nov 14, 2022	186.85	191.19	185.63	186.57	155,832	-0.75(-0.40%)
Nov 11, 2022	183.69	188.89	183.69	187.32	238,327	+3.10(+1.68%)
Nov 10, 2022	180.12	185.83	178.16	184.22	291,540	+13.18(+7.71%)
Nov 09, 2022	173.17	176.42	170.49	171.04	168,232	-4.52(-2.58%)
Nov 08, 2022	176.65	178.06	173.37	175.56	161,688	+0.41(+0.24%)
Nov 07, 2022	171.09	175.37	168.13	175.14	161,317	+6.68(+3.96%)
Nov 04, 2022	169.08	171.22	163.52	168.47	150,087	+2.70(+1.63%)
Nov 03, 2022	162.93	168.88	162.93	165.77	171,284	-0.59(-0.36%)
Nov 02, 2022	174.07		166.20	166.37	166,027	-9.75(-5.54%)

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.