Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	124.51	125.38	124.31	125.31	719,741	+0.59(+0.48%)
Dec 28, 2023	123.66	125.03	123.66	124.72	693,580	+0.66(+0.54%)
Dec 27, 2023	124.23	124.32	123.48	124.05	905,414	-0.18(-0.14%)
Dec 26, 2023	123.70	124.65	123.02	124.23	655,183	+0.53(+0.43%)
Dec 22, 2023	123.35	124.61	122.56	123.70	706,454	+1.09(+0.89%)
Dec 21, 2023	121.57	122.88	120.99	122.61	903,880	+1.32(+1.09%)
Dec 20, 2023	121.63	122.87	120.42	121.30	1,263,369	-1.97(-1.60%)
Dec 19, 2023	122.47	123.64	122.19	123.27	1,042,207	+0.41(+0.33%)
Dec 18, 2023	122.55	123.42	121.34	122.86	1,102,971	+0.32(+0.26%)
Dec 15, 2023	124.00	124.26	121.91	122.54	2,518,529	-1.76(-1.41%)
Dec 14, 2023	126.37	126.85	123.87	124.30	2,288,882	-1.37(-1.09%)
Dec 13, 2023	123.14	125.90	122.45	125.67	1,968,124	+2.03(+1.64%)
Dec 12, 2023	120.72	124.06	120.11	123.64	2,476,174	+3.16(+2.63%)
Dec 11, 2023	118.98	120.48	118.71	120.47	1,666,936	+2.15(+1.82%)
Dec 08, 2023	120.03	120.03	118.18	118.32	1,529,336	-1.72(-1.43%)
Dec 07, 2023	117.00	121.09	116.14	120.03	2,883,794	+3.37(+2.89%)
Dec 06, 2023	114.63	118.15	113.61	116.66	2,356,662	+1.53(+1.33%)
Dec 05, 2023	114.86	117.38	113.53	115.14	3,222,341	+3.66(+3.28%)
Dec 04, 2023	110.62	112.75	110.56	111.48	2,345,736	+1.00(+0.91%)
Dec 01, 2023	108.92	110.61	108.61	110.48	1,456,246	+1.68(+1.54%)
Nov 30, 2023	107.76	108.94	106.84	108.80	2,099,323	+1.14(+1.06%)
Nov 29, 2023	108.33	108.59	107.28	107.66	1,987,483	-1.00(-0.92%)
Nov 28, 2023	110.16	110.37	108.61	108.66	1,191,891	-1.50(-1.36%)
Nov 27, 2023	112.39	112.39	109.66	110.16	1,635,881	-2.15(-1.92%)
Nov 24, 2023	112.39	112.97	112.01	112.31	465,962	-0.04(-0.04%)
Nov 22, 2023	111.76	112.49	110.93	112.35	1,316,835	+1.11(+1.00%)
Nov 21, 2023	111.52	111.70	110.35	111.24	1,376,992	-0.07(-0.06%)
Nov 20, 2023	109.95	111.62	109.59	111.31	1,397,537	+0.56(+0.51%)
Nov 17, 2023	111.01	111.06	109.19	110.75	1,401,067	+0.42(+0.38%)
Nov 16, 2023	109.71	111.07	109.31	110.33	1,467,793	+0.43(+0.39%)
Nov 15, 2023	109.19	110.09	108.82	109.90	1,369,964	+0.71(+0.65%)
Nov 14, 2023	107.39	109.48	106.70	109.19	1,591,420	+2.93(+2.75%)
Nov 13, 2023	106.44	107.72	106.07	106.27	1,082,688	-0.53(-0.50%)
Nov 10, 2023	107.08	107.28	105.86	106.80	949,294	-0.38(-0.36%)
Nov 09, 2023	106.57	107.60	105.73	107.18	1,273,804	+0.77(+0.72%)
Nov 08, 2023	108.50	108.53	105.41	106.42	1,761,930	-1.76(-1.63%)
Nov 07, 2023	110.00	110.00	107.68	108.17	1,747,902	-2.65(-2.39%)
Nov 06, 2023	111.30	111.95	110.47	110.83	2,254,510	-0.62(-0.56%)
Nov 03, 2023	112.79	113.01	111.30	111.44	1,145,228	-0.59(-0.53%)
Nov 02, 2023	111.28	112.87	110.56	112.03	1,314,325	+1.06(+0.96%)
Nov 01, 2023	112.11	112.32	110.80	110.97	1,200,917	-0.84(-0.75%)
Oct 31, 2023	111.99	112.38	110.93	111.81	1,568,537	+0.19(+0.17%)
Oct 30, 2023	110.61	111.73	110.18	111.62	1,137,444	+0.88(+0.80%)
Oct 27, 2023	110.74	111.76	110.15	110.74	1,297,185	-0.28(-0.25%)
Oct 26, 2023	112.30	112.74	110.83	111.01	1,856,192	-1.44(-1.28%)
Oct 25, 2023	110.67	113.03	110.42	112.46	1,819,338	+1.94(+1.75%)
Oct 24, 2023	110.19	111.33	109.86	110.52	1,186,693	+0.50(+0.46%)
Oct 23, 2023	110.59	111.73	109.88	110.02	1,266,173	-0.70(-0.63%)
Oct 20, 2023	112.33	112.67	110.46	110.72	1,155,606	-1.07(-0.96%)
Oct 19, 2023	112.45	112.90	110.61	111.79	1,124,040	-0.97(-0.86%)
Oct 18, 2023	112.13	113.80	111.80	112.76	1,017,656	+0.85(+0.76%)
Oct 17, 2023	110.52	111.94	110.07	111.91	1,040,476	+1.20(+1.08%)
Oct 16, 2023	112.02	112.05	110.09	110.71	1,383,784	-0.58(-0.52%)
Oct 13, 2023	109.02	111.31	108.54	111.29	1,101,913	+1.75(+1.60%)
Oct 12, 2023	112.51	112.69	108.52	109.54	1,823,829	-3.14(-2.79%)
Oct 11, 2023	114.23	114.71	112.02	112.68	1,000,123	-1.21(-1.06%)
Oct 10, 2023	113.89	114.36	112.46	113.89	1,389,396	+1.09(+0.97%)
Oct 09, 2023	112.94	114.08	111.96	112.80	1,286,126	-0.15(-0.13%)
Oct 06, 2023	114.03	114.41	109.72	112.95	1,867,618	-1.51(-1.32%)
Oct 05, 2023	117.75	118.28	114.39	114.46	1,274,938	-3.71(-3.14%)
Oct 04, 2023	118.00	118.49	116.69	118.17	1,110,018	-0.09(-0.07%)
Oct 03, 2023	118.56	119.62	117.79	118.26	1,059,268	-1.03(-0.86%)
Oct 02, 2023	120.54	120.91	118.47	119.29	1,136,119	-1.42(-1.18%)
Sep 29, 2023	122.03	122.54	120.45	120.72	1,409,056	-1.67(-1.36%)
Sep 28, 2023	123.78	124.18	122.00	122.39	1,028,217	-0.81(-0.66%)
Sep 27, 2023	125.92	126.36	122.30	123.20	1,396,855	-2.92(-2.31%)
Sep 26, 2023	124.11	126.35	123.75	126.12	1,665,448	+1.88(+1.51%)
Sep 25, 2023	123.81	124.49	123.79	124.24	720,102	-0.09(-0.07%)
Sep 22, 2023	126.01	126.40	124.25	124.33	763,104	-2.06(-1.63%)
Sep 21, 2023	125.71	127.42	125.32	126.39	1,343,224	+0.42(+0.34%)
Sep 20, 2023	125.69	126.99	124.65	125.97	1,140,712	+0.88(+0.71%)
Sep 19, 2023	124.47	125.42	123.91	125.09	1,628,953	+0.58(+0.47%)
Sep 18, 2023	125.21	125.21	122.99	124.51	1,133,341	-0.06(-0.05%)
Sep 15, 2023	124.48	125.12	124.00	124.56	2,911,853	-0.58(-0.46%)
Sep 14, 2023	125.71	126.19	124.00	125.14	2,455,096	-0.97(-0.77%)
Sep 13, 2023	128.11	128.87	126.07	126.12	2,093,426	-1.42(-1.12%)
Sep 12, 2023	129.65	129.74	126.74	127.54	3,480,204	-1.77(-1.37%)
Sep 11, 2023	128.84	131.00	126.70	129.31	5,142,856	-9.74(-7.01%)
Sep 08, 2023	138.15	139.08	137.55	139.05	985,377	+1.22(+0.88%)
Sep 07, 2023	139.20	139.70	137.06	137.83	1,494,766	-0.78(-0.56%)
Sep 06, 2023	140.87	141.18	138.19	138.61	1,047,775	-1.85(-1.31%)
Sep 05, 2023	139.66	141.67	139.50	140.46	954,896	+0.51(+0.36%)
Sep 01, 2023	143.06	143.34	139.78	139.95	776,006	-2.42(-1.70%)
Aug 31, 2023	141.86	142.64	140.28	142.36	1,428,944	+1.05(+0.74%)
Aug 30, 2023	143.25	143.68	140.87	141.31	1,087,565	-2.02(-1.41%)
Aug 29, 2023	143.24	144.84	140.61	143.33	2,118,547	+3.00(+2.13%)
Aug 28, 2023	140.07	141.10	140.05	140.34	1,401,265	+0.78(+0.56%)
Aug 25, 2023	139.00	140.32	138.46	139.56	1,042,708	+1.36(+0.98%)
Aug 24, 2023	137.04	138.64	136.81	138.21	1,068,972	+1.17(+0.85%)
Aug 23, 2023	137.31	138.00	136.71	137.04	780,355	-0.14(-0.10%)
Aug 22, 2023	136.84	137.49	135.89	137.18	887,307	-0.06(-0.04%)
Aug 21, 2023	139.05	139.20	136.29	137.24	892,255	-2.28(-1.63%)
Aug 18, 2023	138.37	140.23	138.37	139.51	1,129,046	+1.15(+0.83%)
Aug 17, 2023	140.10	140.43	137.76	138.37	934,385	-1.68(-1.20%)
Aug 16, 2023	141.33	141.41	139.86	140.04	601,663	-0.94(-0.66%)
Aug 15, 2023	142.35	142.89	140.89	140.98	584,727	-1.94(-1.36%)
Aug 14, 2023	144.87	145.71	142.82	142.92	803,684	-1.33(-0.92%)
Aug 11, 2023	143.92	144.65	143.46	144.25	571,267	+0.62(+0.43%)
Aug 10, 2023	144.55	145.44	143.34	143.62	476,053	-0.81(-0.56%)
Aug 09, 2023	142.75	145.13	142.72	144.43	725,416	+1.62(+1.13%)
Aug 08, 2023	145.94	145.94	142.48	142.81	929,868	-2.57(-1.77%)
Aug 07, 2023	145.48	146.31	145.11	145.39	563,489	-0.02(-0.01%)
Aug 04, 2023	146.22	147.38	145.23	145.41	460,417	-0.88(-0.60%)
Aug 03, 2023	147.75	148.18	145.99	146.28	466,218	-1.66(-1.12%)
Aug 02, 2023	146.36	149.16	146.26	147.94	608,697	+2.03(+1.39%)
Aug 01, 2023	147.71	147.75	145.36	145.91	586,940	-0.95(-0.65%)
Jul 31, 2023	147.20	147.54	146.17	146.87	1,428,431	-0.33(-0.23%)
Jul 28, 2023	147.30	147.76	146.65	147.20	559,211	+0.59(+0.41%)
Jul 27, 2023	148.10	148.97	145.86	146.60	840,467	-1.80(-1.22%)
Jul 26, 2023	148.74	149.69	147.86	148.41	520,993	-0.73(-0.49%)
Jul 25, 2023	149.56	149.68	148.07	149.14	562,109	-0.15(-0.10%)
Jul 24, 2023	148.50	150.08	148.39	149.29	681,720	+0.99(+0.67%)
Jul 21, 2023	148.67	149.35	147.93	148.29	733,353	-0.36(-0.24%)
Jul 20, 2023	146.67	148.68	145.91	148.65	695,173	+2.72(+1.86%)
Jul 19, 2023	144.54	146.16	144.54	145.93	628,805	+1.92(+1.33%)
Jul 18, 2023	145.22	145.85	143.37	144.01	758,530	-0.74(-0.51%)
Jul 17, 2023	143.70	145.65	143.22	144.75	859,691	+0.42(+0.29%)
Jul 14, 2023	145.33	145.33	142.77	144.33	804,050	+0.43(+0.30%)
Jul 13, 2023	143.30	144.15	142.07	143.91	752,604	+0.38(+0.27%)
Jul 12, 2023	143.73	144.36	142.64	143.52	1,288,567	-0.57(-0.39%)
Jul 11, 2023	142.67	144.15	142.67	144.09	746,084	+1.39(+0.98%)
Jul 10, 2023	144.23	144.88	142.40	142.70	870,550	-1.31(-0.91%)
Jul 07, 2023	145.08	145.16	143.71	144.00	671,491	-0.77(-0.53%)
Jul 06, 2023	145.29	146.20	144.47	144.77	848,870	-0.87(-0.60%)
Jul 05, 2023	145.84	146.57	144.75	145.64	1,102,151	-0.98(-0.67%)
Jul 03, 2023	143.28	146.81	143.03	146.62	476,723	+2.65(+1.84%)
Jun 30, 2023	143.31	144.23	142.91	143.96	662,437	+1.27(+0.89%)
Jun 29, 2023	141.09	143.10	140.47	142.70	816,004	+1.19(+0.84%)
Jun 28, 2023	144.78	144.79	140.54	141.51	1,685,836	-5.49(-3.73%)
Jun 27, 2023	148.00	148.67	146.62	147.00	629,069	-0.94(-0.63%)
Jun 26, 2023	146.46	148.03	144.73	147.93	731,996	+1.38(+0.94%)
Jun 23, 2023	148.87	149.10	146.41	146.55	758,112	-1.66(-1.12%)
Jun 22, 2023	149.57	149.57	147.55	148.20	613,977	-0.46(-0.31%)
Jun 21, 2023	147.62	148.69	146.74	148.66	880,535	+1.12(+0.76%)
Jun 20, 2023	149.63	150.09	147.49	147.54	639,260	-1.72(-1.15%)
Jun 16, 2023	149.18	150.46	148.96	149.26	1,092,533	+0.22(+0.14%)
Jun 15, 2023	148.99	150.27	148.45	149.04	633,898	-3.13(-2.06%)
May 08, 2023	152.72	154.44	152.03	152.17	846,025	-1.06(-0.69%)
May 05, 2023	151.98	153.80	151.98	153.23	671,610	+0.75(+0.50%)
May 04, 2023	152.16	153.17	151.37	152.47	785,535	+0.32(+0.21%)
May 03, 2023	154.02	154.89	151.89	152.15	985,549	-1.57(-1.02%)
May 02, 2023	151.92	154.19	151.10	153.72	1,222,127	+1.62(+1.06%)
May 01, 2023	149.59	153.68	149.59	152.10	1,316,170	+2.55(+1.70%)
Apr 28, 2023	148.73	149.74	148.31	149.56	952,226	+0.55(+0.37%)
Apr 27, 2023	147.88	149.02	147.20	149.00	637,834	+0.87(+0.59%)
Apr 26, 2023	148.74	149.38	147.60	148.13	696,622	-1.36(-0.91%)
Apr 25, 2023	147.31	150.06	147.05	149.49	718,714	+2.59(+1.76%)
Apr 24, 2023	146.54	146.95	146.08	146.90	671,165	+0.42(+0.28%)
Apr 21, 2023	147.96	148.64	145.60	146.49	733,299	-0.55(-0.38%)
Apr 20, 2023	147.91	147.91	146.50	147.04	571,603	-0.35(-0.24%)
Apr 19, 2023	148.63	148.64	146.83	147.39	708,739	-0.42(-0.28%)
Apr 18, 2023	147.99	149.10	146.89	147.80	738,732	-0.76(-0.51%)
Apr 17, 2023	148.29	148.68	147.46	148.56	721,535	+0.97(+0.66%)
Apr 14, 2023	148.31	148.94	146.61	147.59	740,695	-1.37(-0.92%)
Apr 13, 2023	148.62	149.57	147.63	148.96	641,567	-0.50(-0.34%)
Apr 12, 2023	149.96	150.73	148.82	149.46	925,420	-1.30(-0.86%)
Apr 11, 2023	150.94	152.06	150.49	150.76	612,516	-0.11(-0.07%)
Apr 10, 2023	151.46	151.72	149.90	150.86	498,206	-0.73(-0.48%)
Apr 06, 2023	152.95	153.29	151.09	151.59	822,242	-0.75(-0.50%)
Apr 05, 2023	151.03	153.04	151.03	152.35	803,720	+1.50(+1.00%)
Apr 04, 2023	153.11	153.31	150.63	150.84	914,786	-1.84(-1.21%)
Apr 03, 2023	152.95	153.64	151.96	152.69	715,230	+0.26(+0.17%)
Mar 31, 2023	153.32	153.56	151.62	152.42	1,027,177	-0.16(-0.11%)
Mar 30, 2023	152.17	153.04	150.68	152.59	1,067,242	-0.03(-0.02%)
Mar 29, 2023	151.84	153.08	151.32	152.62	678,802	+1.07(+0.71%)
Mar 28, 2023	151.99	153.11	151.03	151.54	607,709	+0.16(+0.11%)
Mar 27, 2023	151.55	152.54	151.04	151.38	834,595	+1.55(+1.03%)
Mar 24, 2023	147.05	149.94	146.55	149.83	993,427	+3.49(+2.38%)
Mar 23, 2023	146.67	148.32	146.18	146.34	867,469	-0.85(-0.58%)
Mar 22, 2023	149.26	150.15	147.12	147.19	795,956	-2.07(-1.39%)
Mar 21, 2023	150.13	150.36	147.97	149.27	780,600	-0.34(-0.23%)
Mar 20, 2023	147.90	150.61	147.81	149.60	1,408,651	+2.50(+1.70%)
Mar 17, 2023	149.38	149.38	146.58	147.11	1,684,648	-1.87(-1.25%)
Mar 16, 2023	149.00	149.16	147.44	148.97	938,216	+0.25(+0.17%)
Mar 15, 2023	146.41	149.02	145.59	148.72	1,201,273	+1.93(+1.31%)
Mar 14, 2023	145.33	146.92	144.92	146.80	1,003,838	+1.60(+1.10%)
Mar 13, 2023	143.05	147.86	142.49	145.20	939,207	+1.97(+1.37%)
Mar 10, 2023	143.93	145.07	142.96	143.23	840,749	-0.48(-0.34%)
Mar 09, 2023	146.51	146.78	143.29	143.72	723,553	-2.04(-1.40%)
Mar 08, 2023	145.72	145.98	144.85	145.76	682,028	+0.60(+0.41%)
Mar 07, 2023	145.91	146.32	144.76	145.16	940,605	-0.57(-0.39%)
Mar 06, 2023	145.99	146.51	144.89	145.73	1,152,425	-0.33(-0.23%)
Mar 03, 2023	143.94	146.44	142.89	146.06	1,357,546	+2.14(+1.49%)
Mar 02, 2023	141.49	144.19	141.27	143.92	1,517,712	+3.24(+2.30%)
Mar 01, 2023	142.31	142.77	138.68	140.68	1,387,037	-2.56(-1.79%)
Feb 28, 2023	143.34	145.04	142.13	143.24	1,968,720	-0.16(-0.12%)
Feb 27, 2023	144.16	144.54	142.63	143.41	1,456,435	-0.52(-0.36%)
Feb 24, 2023	144.81	144.81	143.48	143.93	795,996	-0.62(-0.43%)
Feb 23, 2023	144.60	145.14	143.47	144.55	717,653	+0.00(+0.00%)
Feb 22, 2023	146.00	146.37	143.09	144.55	1,218,785	-0.74(-0.51%)
Feb 21, 2023	145.63	146.33	144.06	145.28	928,191	+0.06(+0.04%)
Feb 17, 2023	143.17	145.51	143.17	145.23	870,151	+2.63(+1.85%)
Feb 16, 2023	141.52	142.98	141.52	142.59	1,647,396	+0.49(+0.35%)
Feb 15, 2023	142.50	142.84	139.92	142.10	1,581,907	-0.32(-0.22%)
Feb 14, 2023	145.12	145.45	141.95	142.42	1,319,979	-2.33(-1.61%)
Feb 13, 2023	144.20	145.28	143.64	144.75	870,007	+0.50(+0.35%)
Feb 10, 2023	142.62	144.62	142.31	144.25	822,130	+2.76(+1.95%)
Feb 09, 2023	143.22	143.63	140.21	141.49	1,048,850	-1.73(-1.21%)
Feb 08, 2023	143.79	144.50	143.05	143.22	818,525	-1.07(-0.74%)
Feb 07, 2023	144.29	144.41	142.51	144.29	749,502	-1.57(-1.08%)
Feb 06, 2023	144.41	146.41	144.27	145.86	756,994	+1.60(+1.11%)
Feb 03, 2023	143.96	144.53	141.40	144.26	964,358	+0.12(+0.08%)
Feb 02, 2023	144.96	145.69	143.41	144.15	1,074,384	-2.15(-1.47%)
Feb 01, 2023	146.69	148.44	146.01	146.29	995,971	-0.69(-0.47%)
Jan 31, 2023	146.26	147.38	144.93	146.98	4,146,475	+1.15(+0.79%)
Jan 30, 2023	144.69	147.12	144.69	145.83	785,830	+1.52(+1.05%)
Jan 27, 2023	144.61	144.69	143.43	144.31	594,898	-0.06(-0.04%)
Jan 26, 2023	143.91	144.59	141.90	144.37	758,231	-0.05(-0.03%)
Jan 25, 2023	144.17	146.56	142.85	144.41	951,644	+0.51(+0.35%)
Jan 24, 2023	142.05	144.17	141.29	143.91	912,557	+1.83(+1.29%)
Jan 23, 2023	143.09	143.82	141.79	142.08	617,330	-1.18(-0.83%)
Jan 20, 2023	144.38	144.53	141.86	143.26	707,252	-1.09(-0.75%)
Jan 19, 2023	144.89	145.65	144.26	144.35	655,479	-0.11(-0.08%)
Jan 18, 2023	149.54	149.54	143.99	144.46	976,821	-5.09(-3.40%)
Jan 17, 2023	148.79	149.78	148.44	149.55	802,418	+1.00(+0.67%)
Jan 13, 2023	149.16	150.22	148.02	148.55	629,612	-0.89(-0.59%)
Jan 12, 2023	152.06	152.61	149.13	149.44	647,883	-2.43(-1.60%)
Jan 11, 2023	153.55	154.15	151.08	151.87	623,848	-1.10(-0.72%)
Jan 10, 2023	154.73	155.01	152.80	152.97	445,162	-1.26(-0.82%)
Jan 09, 2023	155.61	156.76	154.15	154.23	720,946	-2.17(-1.39%)
Jan 06, 2023	154.67	156.86	154.44	156.40	601,546	+3.08(+2.01%)
Jan 05, 2023	152.36	153.72	151.85	153.32	667,148	+1.15(+0.76%)
Jan 04, 2023	152.32	152.92	151.39	152.17	662,125	-0.77(-0.50%)

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.