Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	206.79	210.49	206.39	208.19	249,098	+1.83(+0.89%)
Nov 29, 2023	209.91	210.56	206.00	206.36	119,023	-3.07(-1.47%)
Nov 28, 2023	212.66	212.66	209.11	209.43	106,221	-3.56(-1.67%)
Nov 27, 2023	209.79	213.62	209.79	212.99	129,537	+2.36(+1.12%)
Nov 24, 2023	209.04	212.05	209.04	210.63	26,396	+1.48(+0.71%)
Nov 22, 2023	207.98	210.44	207.17	209.15	85,898	+1.26(+0.61%)
Nov 21, 2023	206.51	208.94	205.49	207.89	111,612	+1.31(+0.64%)
Nov 20, 2023	207.04	207.83	203.91	206.58	151,117	-1.01(-0.49%)
Nov 17, 2023	205.37	208.67	202.49	207.59	179,991	+5.36(+2.65%)
Nov 16, 2023	203.69	203.69	201.01	202.23	101,871	-1.19(-0.58%)
Nov 15, 2023	204.70	207.27	203.41	203.42	137,352	-1.95(-0.95%)
Nov 14, 2023	205.97	207.22	205.04	205.37	97,997	+1.20(+0.59%)
Nov 13, 2023	203.57	205.31	203.57	204.17	102,961	+0.59(+0.29%)
Nov 10, 2023	200.41	204.01	200.10	203.58	129,464	+3.55(+1.77%)
Nov 09, 2023	201.91	202.23	199.31	200.03	106,667	-1.67(-0.83%)
Nov 08, 2023	203.07	205.21	200.10	201.71	149,194	+3.47(+1.75%)
Nov 07, 2023	200.31	200.31	196.78	198.24	130,330	-2.10(-1.05%)
Nov 06, 2023	203.02	203.02	198.81	200.34	132,539	-2.50(-1.23%)
Nov 03, 2023	200.38	203.51	200.38	202.84	105,469	+4.26(+2.15%)
Nov 02, 2023	194.09	198.60	193.38	198.57	129,705	+6.02(+3.13%)
Nov 01, 2023	189.12	192.66	187.65	192.55	167,819	+3.19(+1.68%)
Oct 31, 2023	195.25	195.41	184.76	189.36	283,454	-4.62(-2.38%)
Oct 30, 2023	193.81	195.14	192.76	193.98	140,345	+1.54(+0.80%)
Oct 27, 2023	194.75	194.75	191.23	192.44	103,462	-2.59(-1.33%)
Oct 26, 2023	193.91	197.25	193.91	195.03	101,870	+1.70(+0.88%)
Oct 25, 2023	195.15	196.81	193.22	193.32	118,084	-2.73(-1.39%)
Oct 24, 2023	196.07	198.41	195.84	196.06	84,875	+1.63(+0.84%)
Oct 23, 2023	195.43	196.13	192.64	194.42	126,767	-2.23(-1.13%)
Oct 20, 2023	203.24	204.30	196.20	196.65	131,707	-6.08(-3.00%)
Oct 19, 2023	204.65	205.82	202.02	202.74	126,165	-3.03(-1.47%)
Oct 18, 2023	209.48	209.50	205.67	205.77	108,596	-4.65(-2.21%)
Oct 17, 2023	207.58	212.48	207.58	210.41	196,352	+2.27(+1.09%)
Oct 16, 2023	205.74	209.23	205.74	208.14	152,935	+4.68(+2.30%)
Oct 13, 2023	202.57	203.99	201.65	203.47	104,408	+1.57(+0.78%)
Oct 12, 2023	202.46	203.90	200.92	201.90	156,381	+0.90(+0.45%)
Oct 11, 2023	198.12	201.23	198.12	201.00	120,085	+2.52(+1.27%)
Oct 10, 2023	199.16	201.39	198.17	198.49	140,612	+0.01(+0.01%)
Oct 09, 2023	191.52	198.53	190.12	198.48	150,755	+5.56(+2.88%)
Oct 06, 2023	190.94	194.24	190.94	192.92	171,766	+1.45(+0.76%)
Oct 05, 2023	189.92	192.58	189.92	191.47	125,093	+0.60(+0.32%)
Oct 04, 2023	186.58	190.93	186.17	190.87	143,316	+3.69(+1.97%)
Oct 03, 2023	188.80	188.80	185.20	187.17	135,902	-2.14(-1.13%)
Oct 02, 2023	191.71	192.07	188.31	189.31	143,391	-2.87(-1.49%)
Sep 29, 2023	195.22	195.54	191.65	192.19	130,332	-2.69(-1.38%)
Sep 28, 2023	194.43	196.25	194.43	194.88	115,249	+0.21(+0.11%)
Sep 27, 2023	194.20	195.83	192.59	194.67	130,297	+1.13(+0.58%)
Sep 26, 2023	197.12	197.56	193.43	193.54	111,417	-4.50(-2.27%)
Sep 25, 2023	195.79	198.48	197.56	198.04	131,164	+1.84(+0.94%)
Sep 22, 2023	196.02	198.12	195.03	196.20	132,147	+0.21(+0.11%)
Sep 21, 2023	199.02	199.47	195.87	195.99	139,364	-4.11(-2.05%)
Sep 20, 2023	203.02	204.63	199.87	200.10	119,943	-2.65(-1.31%)
Sep 19, 2023	202.63	203.71	202.02	202.75	123,523	+0.76(+0.38%)
Sep 18, 2023	199.12	203.26	198.63	201.99	153,243	+2.54(+1.27%)
Sep 15, 2023	200.65	200.80	197.28	199.46	518,275	-2.42(-1.20%)
Sep 14, 2023	202.68	203.90	201.58	201.87	155,968	+0.36(+0.18%)
Sep 13, 2023	203.61	203.76	200.98	201.52	143,642	-2.50(-1.22%)
Sep 12, 2023	199.99	204.57	199.99	204.01	151,344	+3.35(+1.67%)
Sep 11, 2023	200.81	202.79	199.71	200.66	106,483	+0.90(+0.45%)
Sep 08, 2023	198.37	201.37	198.21	199.76	115,234	+1.40(+0.70%)
Sep 07, 2023	197.74	200.10	196.56	198.37	221,755	+0.63(+0.32%)
Sep 06, 2023	198.48	199.21	196.32	197.73	129,445	-0.32(-0.16%)
Sep 05, 2023	201.28	201.30	197.90	198.05	140,476	-4.49(-2.22%)
Sep 01, 2023	200.69	203.78	200.69	202.54	93,295	+3.47(+1.74%)
Aug 31, 2023	200.28	201.30	198.35	199.07	126,913	-0.74(-0.37%)
Aug 30, 2023	198.66	201.33	198.66	199.81	126,963	+1.05(+0.53%)
Aug 29, 2023	198.12	198.92	195.87	198.76	154,416	+0.40(+0.20%)
Aug 28, 2023	198.66	201.58	198.21	198.37	90,729	-0.27(-0.13%)
Aug 25, 2023	198.03	199.56	196.68	198.63	116,545	+0.79(+0.40%)
Aug 24, 2023	198.65	201.74	197.41	197.84	104,187	-1.35(-0.68%)
Aug 23, 2023	198.53	200.21	198.53	199.19	94,857	+0.62(+0.31%)
Aug 22, 2023	200.15	200.15	197.73	198.56	87,279	-1.79(-0.89%)
Aug 21, 2023	201.25	202.11	199.35	200.36	120,359	+0.12(+0.06%)
Aug 18, 2023	199.32	202.63	199.21	200.24	291,106	-0.83(-0.41%)
Aug 17, 2023	204.21	205.39	200.86	201.07	111,574	-2.78(-1.37%)
Aug 16, 2023	206.89	208.44	203.81	203.86	141,306	-2.77(-1.34%)
Aug 15, 2023	209.41	210.22	206.06	206.62	144,722	-3.80(-1.81%)
Aug 14, 2023	210.72	212.14	209.57	210.42	141,973	-0.14(-0.07%)
Aug 11, 2023	209.14	211.59	209.14	210.56	119,209	+0.80(+0.38%)
Aug 10, 2023	211.52	213.21	209.41	209.76	109,857	-1.04(-0.49%)
Aug 09, 2023	211.61	213.87	209.96	210.80	146,275	-1.50(-0.71%)
Aug 08, 2023	214.72	214.72	209.44	212.30	135,053	-0.75(-0.35%)
Aug 07, 2023	211.48	215.49	211.48	213.05	133,006	+1.82(+0.86%)
Aug 04, 2023	214.30	215.84	210.28	211.23	127,407	-2.84(-1.33%)
Aug 03, 2023	210.74	214.78	210.74	214.08	80,045	+1.84(+0.87%)
Aug 02, 2023	209.62	213.57	209.11	212.24	107,439	+0.48(+0.23%)
Aug 01, 2023	209.41	211.95	208.15	211.75	142,462	+1.73(+0.82%)
Jul 31, 2023	208.93	210.32	208.86	210.03	125,887	+1.69(+0.81%)
Jul 28, 2023	209.20	209.83	207.35	208.34	110,227	+0.10(+0.05%)
Jul 27, 2023	210.82	211.53	207.43	208.24	101,748	-1.54(-0.73%)
Jul 26, 2023	208.18	211.47	208.18	209.78	94,291	+1.53(+0.73%)
Jul 25, 2023	206.25	208.93	206.25	208.25	130,311	+1.09(+0.52%)
Jul 24, 2023	207.90	209.43	206.50	207.16	115,048	-1.10(-0.53%)
Jul 21, 2023	210.15	210.33	207.81	208.26	92,469	-0.64(-0.31%)
Jul 20, 2023	206.40	209.13	205.19	208.90	92,286	+4.14(+2.02%)
Jul 19, 2023	205.09	206.52	204.59	204.76	108,314	-1.33(-0.65%)
Jul 18, 2023	203.44	206.92	203.44	206.10	83,367	+2.78(+1.37%)
Jul 17, 2023	198.47	205.21	198.47	203.31	144,222	+4.52(+2.28%)
Jul 14, 2023	199.72	199.72	196.12	198.79	119,841	-0.28(-0.14%)
Jul 13, 2023	199.96	201.30	198.93	199.07	98,198	-1.03(-0.51%)
Jul 12, 2023	202.41	202.42	199.85	200.09	96,885	-1.12(-0.55%)
Jul 11, 2023	199.00	202.24	199.00	201.21	105,687	+2.19(+1.10%)
Jul 10, 2023	197.56	199.37	197.56	199.02	111,277	+2.40(+1.22%)
Jul 07, 2023	196.28	199.75	196.16	196.62	131,326	+0.61(+0.31%)
Jul 06, 2023	192.79	196.30	192.79	196.01	151,770	+1.97(+1.02%)
Jul 05, 2023	194.08	195.13	192.29	194.03	130,902	-1.52(-0.78%)
Jul 03, 2023	194.54	197.71	194.41	195.55	63,498	+0.28(+0.14%)
Jun 30, 2023	197.03	197.30	195.24	195.28	103,033	-0.38(-0.20%)
Jun 29, 2023	192.76	196.60	192.76	195.66	94,875	+3.46(+1.80%)
Jun 28, 2023	190.98	192.79	190.53	192.20	99,233	+0.50(+0.26%)
Jun 27, 2023	187.92	192.61	187.92	191.70	137,617	+4.71(+2.52%)
Jun 26, 2023	186.60	190.91	186.18	186.99	137,278	+0.43(+0.23%)
Jun 23, 2023	189.68	190.59	185.80	186.56	702,163	-4.54(-2.38%)
Jun 22, 2023	189.97	192.18	189.49	191.10	147,358	+0.45(+0.24%)
Jun 21, 2023	189.47	191.87	189.04	190.64	130,838	+0.88(+0.46%)
Jun 20, 2023	190.89	192.15	189.21	189.76	147,797	-1.81(-0.94%)
Jun 16, 2023	193.56	194.19	190.50	191.57	381,836	-1.03(-0.53%)
Jun 15, 2023	191.20	192.86	189.48	192.60	183,095	+13.31(+7.42%)
May 08, 2023	180.42	180.45	177.87	179.29	112,332	+0.10(+0.05%)
May 05, 2023	176.36	179.25	175.13	179.19	113,856	+5.60(+3.22%)
May 04, 2023	174.57	174.57	170.22	173.59	120,131	-2.74(-1.56%)
May 03, 2023	178.06	180.51	175.95	176.34	128,268	-2.04(-1.14%)
May 02, 2023	179.74	180.09	175.84	178.37	108,810	-2.80(-1.54%)
May 01, 2023	179.57	182.45	179.57	181.17	117,417	+1.59(+0.89%)
Apr 28, 2023	176.14	180.44	175.99	179.57	147,044	+2.18(+1.23%)
Apr 27, 2023	174.23	178.16	174.23	177.40	125,446	+4.08(+2.36%)
Apr 26, 2023	174.04	176.01	172.99	173.32	108,049	-1.36(-0.78%)
Apr 25, 2023	174.92	176.67	173.30	174.67	89,307	-2.14(-1.21%)
Apr 24, 2023	177.10	178.77	175.95	176.82	67,405	-0.75(-0.42%)
Apr 21, 2023	177.10	178.35	175.90	177.57	118,472	+0.45(+0.26%)
Apr 20, 2023	176.29	177.82	175.41	177.11	79,557	-0.70(-0.39%)
Apr 19, 2023	179.07	179.07	177.06	177.81	104,362	-1.32(-0.74%)
Apr 18, 2023	176.89	179.92	176.89	179.13	162,536	+3.07(+1.74%)
Apr 17, 2023	174.23	176.26	172.97	176.06	127,457	+1.61(+0.92%)
Apr 14, 2023	175.63	176.57	172.48	174.45	145,972	-0.43(-0.25%)
Apr 13, 2023	171.31	175.07	169.51	174.88	160,526	+5.30(+3.13%)
Apr 12, 2023	170.59	171.60	169.05	169.58	99,506	+0.21(+0.12%)
Apr 11, 2023	169.16	171.50	169.16	169.37	124,704	+0.10(+0.06%)
Apr 10, 2023	164.93	169.27	164.93	169.27	126,545	+4.18(+2.53%)
Apr 06, 2023	165.68	167.59	164.93	165.09	160,473	-0.93(-0.56%)
Apr 05, 2023	164.35	166.46	163.73	166.03	143,538	+0.60(+0.36%)
Apr 04, 2023	169.81	169.81	164.03	165.43	135,232	-3.12(-1.85%)
Apr 03, 2023	169.35	170.49	167.66	168.54	162,224	-0.92(-0.55%)
Mar 31, 2023	167.63	169.65	167.48	169.47	254,114	+3.22(+1.94%)
Mar 30, 2023	166.43	168.25	165.41	166.25	140,486	+1.20(+0.73%)
Mar 29, 2023	164.09	165.49	163.87	165.05	147,360	+2.32(+1.43%)
Mar 28, 2023	161.50	163.39	161.50	162.73	147,346	+0.89(+0.55%)
Mar 27, 2023	162.68	163.31	160.64	161.84	135,765	+2.02(+1.26%)
Mar 24, 2023	157.03	159.84	156.78	159.83	165,066	+0.44(+0.28%)
Mar 23, 2023	159.85	161.34	157.97	159.38	164,480	+0.18(+0.11%)
Mar 22, 2023	163.97	164.87	159.16	159.21	170,057	-4.74(-2.89%)
Mar 21, 2023	164.26	164.95	163.08	163.95	256,338	+3.25(+2.02%)
Mar 20, 2023	158.09	161.58	158.05	160.70	159,298	+5.14(+3.30%)
Mar 17, 2023	159.77	159.77	154.49	155.57	351,801	-5.92(-3.67%)
Mar 16, 2023	155.66	161.75	153.18	161.49	261,253	+4.19(+2.67%)
Mar 15, 2023	158.91	162.52	155.79	157.30	259,274	-6.97(-4.24%)
Mar 14, 2023	165.44	165.58	160.59	164.26	357,077	+4.62(+2.90%)
Mar 13, 2023	161.25	161.85	155.97	159.64	268,729	-6.14(-3.70%)
Mar 10, 2023	167.91	168.81	164.25	165.78	222,416	-3.80(-2.24%)
Mar 09, 2023	174.99	174.99	168.57	169.58	180,456	-5.34(-3.05%)
Mar 08, 2023	178.41	178.52	173.38	174.92	201,646	-2.90(-1.63%)
Mar 07, 2023	179.63	179.63	175.43	177.82	335,177	-1.85(-1.03%)
Mar 06, 2023	184.82	184.82	178.95	179.67	342,514	-5.50(-2.97%)
Mar 03, 2023	183.85	185.22	182.39	185.17	286,080	+1.51(+0.82%)
Mar 02, 2023	185.03	186.82	181.31	183.66	329,040	-4.40(-2.34%)
Mar 01, 2023	188.99	192.54	188.03	188.06	329,523	-0.80(-0.42%)
Feb 28, 2023	182.69	191.93	182.69	188.85	370,875	+6.59(+3.62%)
Feb 27, 2023	178.85	184.29	178.85	182.26	325,503	+3.92(+2.20%)
Feb 24, 2023	166.22	178.66	163.91	178.34	397,522	+14.70(+8.98%)
Feb 23, 2023	164.30	166.01	163.11	163.64	157,106	+0.00(+0.00%)
Feb 22, 2023	163.33	164.56	162.50	163.64	162,349	-0.04(-0.02%)
Feb 21, 2023	166.32	166.32	163.37	163.68	156,331	-4.23(-2.52%)
Feb 17, 2023	167.07	168.28	166.23	167.91	150,839	+0.80(+0.48%)
Feb 16, 2023	165.70	168.28	164.83	167.12	121,503	-0.21(-0.12%)
Feb 15, 2023	164.80	167.37	164.57	167.32	116,484	+1.50(+0.90%)
Feb 14, 2023	166.67	167.89	165.73	165.82	122,758	-0.81(-0.49%)
Feb 13, 2023	164.30	167.29	164.30	166.64	155,723	+1.97(+1.20%)
Feb 10, 2023	162.87	164.81	161.92	164.67	123,129	+1.54(+0.94%)
Feb 09, 2023	166.53	167.75	163.12	163.13	195,921	-3.06(-1.84%)
Feb 08, 2023	162.82	167.06	162.55	166.19	153,753	+3.03(+1.86%)
Feb 07, 2023	159.16	163.33	158.77	163.16	172,480	+2.82(+1.76%)
Feb 06, 2023	160.96	161.75	159.26	160.34	180,212	-1.05(-0.65%)
Feb 03, 2023	160.46	162.09	160.36	161.38	164,211	+0.12(+0.07%)
Feb 02, 2023	159.42	161.73	158.45	161.27	161,567	+1.92(+1.21%)
Feb 01, 2023	157.31	160.54	157.31	159.34	186,987	+0.80(+0.51%)
Jan 31, 2023	156.33	158.63	156.14	158.54	234,779	+2.20(+1.41%)
Jan 30, 2023	154.76	157.08	154.76	156.34	145,888	+1.00(+0.64%)
Jan 27, 2023	154.65	156.83	154.22	155.34	172,705	+0.39(+0.25%)
Jan 26, 2023	153.41	155.77	153.41	154.94	116,710	+1.89(+1.24%)
Jan 25, 2023	149.65	153.35	149.65	153.05	132,849	+2.04(+1.35%)
Jan 24, 2023	149.08	151.81	147.65	151.01	90,919	+1.81(+1.22%)
Jan 23, 2023	148.59	149.94	147.86	149.20	71,324	+0.01(+0.01%)
Jan 20, 2023	145.32	149.19	145.30	149.19	114,592	+4.19(+2.89%)
Jan 19, 2023	144.98	146.02	144.57	145.00	76,580	-1.38(-0.94%)
Jan 18, 2023	148.30	149.65	146.38	146.38	87,736	-2.36(-1.59%)
Jan 17, 2023	147.32	149.72	147.24	148.74	109,147	+0.86(+0.58%)
Jan 13, 2023	144.71	148.43	144.71	147.88	87,923	+2.39(+1.64%)
Jan 12, 2023	145.45	146.87	144.92	145.49	79,745	+0.61(+0.42%)
Jan 11, 2023	143.43	145.34	143.43	144.88	81,433	+1.13(+0.78%)
Jan 10, 2023	141.31	143.99	141.31	143.75	104,793	+1.81(+1.28%)
Jan 09, 2023	142.92	144.08	141.60	141.94	95,872	-1.63(-1.13%)
Jan 06, 2023	140.44	144.43	140.44	143.56	91,118	+3.82(+2.74%)
Jan 05, 2023	139.37	140.65	138.83	139.74	74,367	+0.07(+0.05%)
Jan 04, 2023	140.39	141.27	138.59	139.67	159,232	+0.56(+0.40%)
Jan 03, 2023	138.86	140.13	138.31	139.11	110,081	+0.11(+0.08%)
Dec 30, 2022	138.07	139.52	137.90	139.01	80,284	-0.05(-0.04%)
Dec 29, 2022	137.63	139.27	137.40	139.06	57,238	+2.36(+1.73%)
Dec 28, 2022	138.93	138.93	136.69	136.69	65,948	-1.61(-1.16%)
Dec 27, 2022	138.46	139.19	137.84	138.30	56,042	-0.49(-0.35%)
Dec 23, 2022	137.20	139.48	136.56	138.79	67,229	+2.21(+1.62%)
Dec 22, 2022	139.10	139.10	135.51	136.59	87,375	-3.00(-2.15%)
Dec 21, 2022	137.74	140.55	137.72	139.59	107,471	+2.72(+1.99%)
Dec 20, 2022	134.25	137.48	134.25	136.86	94,252	+2.97(+2.22%)
Dec 19, 2022	135.23	135.66	132.32	133.89	140,114	-1.01(-0.75%)
Dec 16, 2022	135.26	136.88	133.67	134.90	362,325	-2.17(-1.58%)
Dec 15, 2022	136.18	137.87	135.27	137.07	160,138	-1.52(-1.10%)
Dec 14, 2022	138.19	140.95	138.19	138.59	144,465	+0.52(+0.38%)
Dec 13, 2022	141.04	142.07	137.08	138.07	155,560	-0.34(-0.25%)
Dec 12, 2022	137.88	138.43	135.79	138.41	96,060	+1.23(+0.89%)
Dec 09, 2022	137.97	138.25	136.81	137.18	97,781	-1.53(-1.10%)
Dec 08, 2022	138.53	138.97	137.24	138.71	75,636	+0.49(+0.35%)
Dec 07, 2022	139.55	140.10	137.45	138.22	86,168	-1.43(-1.02%)
Dec 06, 2022	138.75	139.67	137.87	139.65	182,321	+1.64(+1.19%)
Dec 05, 2022	141.63	142.17	137.39	138.02	116,357	-5.81(-4.04%)
Dec 02, 2022	144.28	145.06	143.49	143.83	121,649	-1.16(-0.80%)

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.