Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	173.20	173.92	172.17	172.34	132,607	-1.47(-0.84%)
Dec 28, 2023	172.70	174.34	172.35	173.81	145,951	-0.21(-0.12%)
Dec 27, 2023	174.56	176.08	173.43	174.02	203,619	-0.32(-0.18%)
Dec 26, 2023	173.91	174.94	173.46	174.34	104,000	+1.25(+0.72%)
Dec 22, 2023	172.09	174.10	171.78	173.09	196,446	+1.47(+0.85%)
Dec 21, 2023	172.49	173.32	170.56	171.62	230,239	+0.88(+0.51%)
Dec 20, 2023	173.87	175.13	170.49	170.74	242,059	-2.68(-1.54%)
Dec 19, 2023	173.48	175.32	172.74	173.42	177,396	+0.31(+0.18%)
Dec 18, 2023	173.48	174.66	171.95	173.11	192,817	+0.58(+0.34%)
Dec 15, 2023	174.38	174.64	170.37	172.53	432,647	-0.96(-0.55%)
Dec 14, 2023	174.12	174.84	171.95	173.49	238,175	+4.11(+2.43%)
Dec 13, 2023	167.40	170.46	165.70	169.38	198,791	+2.18(+1.30%)
Dec 12, 2023	166.23	168.19	165.03	167.20	149,392	+1.07(+0.64%)
Dec 11, 2023	164.66	166.81	164.66	166.13	152,308	+1.29(+0.78%)
Dec 08, 2023	164.34	165.58	163.39	164.84	107,699	+1.00(+0.61%)
Dec 07, 2023	163.37	164.20	161.86	163.85	143,903	+0.26(+0.16%)
Dec 06, 2023	165.70	167.22	162.22	163.59	190,682	-0.82(-0.50%)
Dec 05, 2023	167.74	167.74	162.87	164.41	188,347	-3.63(-2.16%)
Dec 04, 2023	165.38	168.26	165.10	168.04	238,059	+2.66(+1.61%)
Dec 01, 2023	159.41	165.65	159.41	165.38	275,283	+5.64(+3.53%)
Nov 30, 2023	156.24	160.04	156.18	159.75	313,524	+3.89(+2.50%)
Nov 29, 2023	158.63	159.49	155.15	155.85	280,619	-1.64(-1.04%)
Nov 28, 2023	162.55	163.08	157.03	157.49	185,755	-5.83(-3.57%)
Nov 27, 2023	163.24	164.34	162.31	163.32	158,423	+0.07(+0.04%)
Nov 24, 2023	161.55	163.38	161.55	163.25	100,887	+1.70(+1.05%)
Nov 22, 2023	161.26	162.43	160.72	161.55	179,632	+1.18(+0.73%)
Nov 21, 2023	161.84	162.29	160.34	160.37	124,691	-1.98(-1.22%)
Nov 20, 2023	163.28	163.53	161.08	162.35	286,781	-0.44(-0.27%)
Nov 17, 2023	161.52	163.70	161.52	162.79	220,284	+1.62(+1.00%)
Nov 16, 2023	163.35	164.09	159.98	161.17	270,184	-1.57(-0.96%)
Nov 15, 2023	166.50	167.60	162.46	162.74	254,308	-4.00(-2.40%)
Nov 14, 2023	164.31	167.19	164.13	166.74	194,884	+6.06(+3.77%)
Nov 13, 2023	161.44	161.66	159.81	160.68	151,498	-0.83(-0.51%)
Nov 10, 2023	157.69	161.79	157.50	161.51	201,288	+4.70(+3.00%)
Nov 09, 2023	159.33	159.33	156.15	156.81	166,098	-1.56(-0.99%)
Nov 08, 2023	158.21	159.09	157.26	158.37	313,368	+1.05(+0.66%)
Nov 07, 2023	156.40	158.20	155.48	157.33	239,866	+0.35(+0.22%)
Nov 06, 2023	156.34	157.63	154.60	156.98	173,575	+0.54(+0.34%)
Nov 03, 2023	156.72	158.72	155.08	156.44	200,946	+2.22(+1.44%)
Nov 02, 2023	156.34	157.34	152.49	154.22	184,161	-0.40(-0.26%)
Nov 01, 2023	152.57	154.75	151.81	154.62	259,974	+1.75(+1.15%)
Oct 31, 2023	151.50	152.97	150.01	152.87	195,147	+2.04(+1.35%)
Oct 30, 2023	151.70	152.35	148.96	150.82	234,751	+0.71(+0.47%)
Oct 27, 2023	154.25	156.70	149.44	150.12	271,371	-4.20(-2.72%)
Oct 26, 2023	152.39	157.67	150.37	154.32	268,805	+2.72(+1.79%)
Oct 25, 2023	152.56	154.03	151.18	151.60	356,798	-1.43(-0.94%)
Oct 24, 2023	154.50	155.01	152.42	153.03	193,054	+0.06(+0.04%)
Oct 23, 2023	153.21	154.67	152.36	152.97	284,250	-0.24(-0.16%)
Oct 20, 2023	155.76	156.40	152.55	153.21	259,791	-2.29(-1.47%)
Oct 19, 2023	158.68	160.12	155.11	155.50	170,195	-3.56(-2.24%)
Oct 18, 2023	161.48	162.63	158.59	159.07	178,810	-3.71(-2.28%)
Oct 17, 2023	159.97	164.13	159.97	162.78	177,601	+2.44(+1.52%)
Oct 16, 2023	160.66	161.75	158.88	160.34	152,580	+1.58(+1.00%)
Oct 13, 2023	161.83	161.83	158.33	158.76	233,916	-2.21(-1.37%)
Oct 12, 2023	160.89	162.92	159.47	160.97	320,130	+0.58(+0.36%)
Oct 11, 2023	157.68	160.59	157.55	160.39	217,643	+3.03(+1.92%)
Oct 10, 2023	159.46	159.95	157.35	157.37	265,231	-0.19(-0.12%)
Oct 09, 2023	155.09	158.07	154.09	157.56	131,411	+1.88(+1.21%)
Oct 06, 2023	153.20	157.19	152.38	155.67	281,000	+1.79(+1.17%)
Oct 05, 2023	153.99	156.96	152.97	153.88	272,183	-0.08(-0.05%)
Oct 04, 2023	153.45	154.23	151.85	153.96	160,960	+0.38(+0.25%)
Oct 03, 2023	153.59	154.59	152.09	153.58	229,268	-0.35(-0.23%)
Oct 02, 2023	153.55	154.57	152.69	153.93	361,539	-0.03(-0.02%)
Sep 29, 2023	158.03	158.11	153.59	153.96	201,303	-3.07(-1.95%)
Sep 28, 2023	155.24	158.86	155.24	157.03	320,359	+1.58(+1.02%)
Sep 27, 2023	155.84	157.57	153.82	155.44	304,006	+1.00(+0.64%)
Sep 26, 2023	154.25	155.26	153.26	154.45	364,669	-0.59(-0.38%)
Sep 25, 2023	153.80	155.73	154.79	155.04	250,893	+0.80(+0.52%)
Sep 22, 2023	153.49	156.37	153.12	154.24	376,492	+0.99(+0.64%)
Sep 21, 2023	152.38	153.80	152.11	153.25	242,978	+0.39(+0.25%)
Sep 20, 2023	154.95	156.21	152.54	152.87	111,160	-1.04(-0.68%)
Sep 19, 2023	155.96	156.02	153.72	153.91	112,645	-1.28(-0.82%)
Sep 18, 2023	156.00	157.12	155.11	155.19	147,156	-1.12(-0.72%)
Sep 15, 2023	156.35	157.18	154.71	156.31	697,382	-0.56(-0.36%)
Sep 14, 2023	157.05	158.44	155.77	156.87	216,266	+1.22(+0.79%)
Sep 13, 2023	158.62	158.84	154.68	155.64	214,911	-3.36(-2.11%)
Sep 12, 2023	160.26	161.99	158.04	159.00	248,020	-1.82(-1.13%)
Sep 11, 2023	157.91	161.34	157.30	160.82	359,617	+4.06(+2.59%)
Sep 08, 2023	157.72	159.24	155.62	156.76	209,268	-1.77(-1.12%)
Sep 07, 2023	158.00	159.26	154.36	158.53	257,393	+1.71(+1.09%)
Sep 06, 2023	154.91	157.33	154.59	156.82	250,130	+2.18(+1.41%)
Sep 05, 2023	155.29	155.53	152.74	154.64	332,978	-1.78(-1.14%)
Sep 01, 2023	155.03	156.90	154.41	156.42	210,045	+2.70(+1.76%)
Aug 31, 2023	153.91	156.08	153.51	153.72	154,023	-0.21(-0.14%)
Aug 30, 2023	153.30	155.53	153.25	153.93	372,214	+0.20(+0.13%)
Aug 29, 2023	153.12	154.69	152.46	153.73	249,442	+0.44(+0.29%)
Aug 28, 2023	153.49	155.02	153.16	153.29	236,323	-0.04(-0.03%)
Aug 25, 2023	153.35	154.64	151.65	153.33	311,847	+0.96(+0.63%)
Aug 24, 2023	150.60	152.75	150.59	152.38	234,570	+1.02(+0.67%)
Aug 23, 2023	148.66	151.78	148.35	151.36	139,766	+3.07(+2.07%)
Aug 22, 2023	146.55	148.94	145.71	148.29	160,570	+2.33(+1.60%)
Aug 21, 2023	146.78	147.45	144.30	145.97	140,867	-0.82(-0.56%)
Aug 18, 2023	142.06	147.21	142.06	146.78	284,817	+3.53(+2.46%)
Aug 17, 2023	146.65	147.63	143.02	143.26	186,677	-4.38(-2.97%)
Aug 16, 2023	151.38	152.67	147.55	147.64	232,538	-4.20(-2.77%)
Aug 15, 2023	153.35	153.35	149.86	151.84	244,483	-2.31(-1.50%)
Aug 14, 2023	151.07	154.16	150.20	154.15	246,299	+2.54(+1.67%)
Aug 11, 2023	150.20	154.38	150.20	151.61	288,014	+1.07(+0.71%)
Aug 10, 2023	147.90	155.52	147.90	150.54	382,250	+9.50(+6.73%)
Aug 09, 2023	141.82	142.74	140.63	141.04	154,623	-0.95(-0.67%)
Aug 08, 2023	141.04	142.21	137.48	141.99	193,912	+0.38(+0.27%)
Aug 07, 2023	139.96	142.15	139.71	141.62	423,087	+1.23(+0.88%)
Aug 04, 2023	143.14	143.37	140.15	140.38	194,277	-1.90(-1.33%)
Aug 03, 2023	143.54	143.54	139.49	142.28	205,145	-1.52(-1.06%)
Aug 02, 2023	144.32	146.31	143.78	143.80	113,629	-2.00(-1.37%)
Aug 01, 2023	144.01	145.84	142.99	145.80	112,698	+1.75(+1.21%)
Jul 31, 2023	143.29	144.29	142.78	144.05	162,797	+1.64(+1.15%)
Jul 28, 2023	142.70	143.25	141.87	142.41	94,908	+0.72(+0.51%)
Jul 27, 2023	143.56	143.56	140.76	141.69	258,821	-1.38(-0.97%)
Jul 26, 2023	144.05	144.70	142.50	143.07	74,896	-1.01(-0.70%)
Jul 25, 2023	141.58	144.33	141.58	144.08	100,692	+1.48(+1.04%)
Jul 24, 2023	143.40	144.32	141.66	142.60	130,480	+0.19(+0.13%)
Jul 21, 2023	144.28	145.05	142.21	142.41	130,159	-1.25(-0.87%)
Jul 20, 2023	145.75	145.75	143.43	143.66	97,470	-1.52(-1.05%)
Jul 19, 2023	144.99	145.86	143.49	145.18	168,924	-0.31(-0.21%)
Jul 18, 2023	144.38	145.89	143.88	145.49	76,803	+1.52(+1.06%)
Jul 17, 2023	143.53	144.79	142.78	143.97	100,730	+0.57(+0.39%)
Jul 14, 2023	142.55	144.00	140.83	143.41	126,183	+0.08(+0.06%)
Jul 13, 2023	145.76	146.12	142.96	143.32	128,664	-2.23(-1.53%)
Jul 12, 2023	148.51	149.10	145.49	145.55	225,440	-1.11(-0.76%)
Jul 11, 2023	145.72	147.32	145.38	146.66	128,262	+1.29(+0.89%)
Jul 10, 2023	142.17	145.60	142.17	145.37	108,816	+2.76(+1.94%)
Jul 07, 2023	141.69	144.23	141.52	142.61	179,516	+1.18(+0.84%)
Jul 06, 2023	141.18	141.96	139.41	141.43	96,623	-0.60(-0.42%)
Jul 05, 2023	142.68	143.42	141.19	142.02	234,566	-2.06(-1.43%)
Jul 03, 2023	143.62	144.51	143.21	144.08	41,544	+0.19(+0.13%)
Jun 30, 2023	144.34	144.51	142.91	143.89	136,824	+0.76(+0.53%)
Jun 29, 2023	140.57	143.26	140.57	143.13	88,740	+1.91(+1.35%)
Jun 28, 2023	142.03	142.46	140.15	141.22	98,850	-0.43(-0.30%)
Jun 27, 2023	139.92	142.59	139.17	141.65	145,232	+2.53(+1.82%)
Jun 26, 2023	136.13	140.57	136.13	139.11	190,877	+2.98(+2.19%)
Jun 23, 2023	135.79	137.92	135.79	136.13	388,590	-1.23(-0.90%)
Jun 22, 2023	137.46	137.97	135.05	137.36	175,995	-0.10(-0.07%)
Jun 21, 2023	134.19	138.47	133.96	137.46	202,875	+3.13(+2.33%)
Jun 20, 2023	134.83	136.08	133.87	134.33	144,347	-1.19(-0.88%)
Jun 16, 2023	136.75	136.75	133.65	135.53	481,061	-0.16(-0.12%)
Jun 15, 2023	133.77	135.71		135.69	148,107	+7.58(+5.92%)
May 08, 2023	128.68	129.49	127.12	128.10	127,623	-0.38(-0.29%)
May 05, 2023	128.66	130.33	128.06	128.48	181,343	+1.86(+1.47%)
May 04, 2023	130.39	130.39	126.02	126.62	145,083	-5.32(-4.03%)
May 03, 2023	132.17	134.91	131.43	131.94	160,335	+0.41(+0.31%)
May 02, 2023	131.04	132.00	129.46	131.53	287,899	+0.15(+0.11%)
May 01, 2023	134.26	135.56	130.97	131.38	185,975	-3.03(-2.26%)
Apr 28, 2023	135.49	137.33	133.51	134.42	219,804	-0.25(-0.18%)
Apr 27, 2023	131.98	135.45	130.51	134.66	210,063	+4.29(+3.29%)
Apr 26, 2023	132.47	134.09	130.22	130.37	325,197	-3.72(-2.77%)
Apr 25, 2023	134.81	135.73	133.94	134.09	158,070	-1.51(-1.11%)
Apr 24, 2023	137.43	138.03	135.51	135.59	157,088	-1.78(-1.30%)
Apr 21, 2023	137.52	137.55	135.56	137.38	144,301	+0.36(+0.26%)
Apr 20, 2023	135.39	137.75	134.91	137.02	139,926	+1.33(+0.98%)
Apr 19, 2023	134.20	135.73	133.53	135.69	151,678	-0.12(-0.09%)
Apr 18, 2023	136.14	137.16	134.60	135.81	94,213	+0.42(+0.31%)
Apr 17, 2023	133.95	135.42	133.81	135.40	108,282	+2.11(+1.58%)
Apr 14, 2023	134.00	136.19	131.84	133.29	163,466	+0.19(+0.14%)
Apr 13, 2023	133.33	133.36	130.45	133.10	207,995	-0.38(-0.28%)
Apr 12, 2023	132.86	134.58	132.07	133.47	143,682	+1.98(+1.51%)
Apr 11, 2023	131.68	133.02	131.17	131.49	159,013	+0.44(+0.33%)
Apr 10, 2023	127.05	131.35	126.83	131.06	237,814	+3.24(+2.53%)
Apr 06, 2023	131.78	131.98	127.61	127.82	362,236	-3.92(-2.98%)
Apr 05, 2023	133.12	133.33	129.74	131.74	160,008	-2.56(-1.90%)
Apr 04, 2023	141.56	141.56	133.14	134.30	165,624	-6.56(-4.66%)
Apr 03, 2023	140.54	141.30	138.65	140.86	171,684	+0.03(+0.02%)
Mar 31, 2023	137.79	141.30	137.79	140.83	284,990	+3.87(+2.82%)
Mar 30, 2023	138.97	139.51	136.77	136.96	91,731	-1.13(-0.82%)
Mar 29, 2023	138.28	138.64	136.82	138.09	138,030	+0.97(+0.71%)
Mar 28, 2023	135.52	137.91	135.52	137.12	182,245	+1.48(+1.09%)
Mar 27, 2023	133.37	136.12	132.98	135.65	196,520	+3.97(+3.02%)
Mar 24, 2023	129.72	131.97	128.25	131.67	106,572	+0.70(+0.54%)
Mar 23, 2023	131.89	134.22	129.79	130.97	188,153	-0.62(-0.47%)
Mar 22, 2023	135.57	135.97	131.37	131.59	187,853	-4.27(-3.14%)
Mar 21, 2023	135.45	136.24	134.06	135.86	247,853	+3.14(+2.37%)
Mar 20, 2023	132.65	135.36	132.65	132.72	224,591	+1.71(+1.30%)
Mar 17, 2023	134.47	134.47	129.97	131.02	630,592	-2.07(-1.56%)
Mar 16, 2023	130.69	134.61	130.61	133.09	207,075	+0.73(+0.55%)
Mar 15, 2023	132.72	133.33	130.15	132.35	241,613	-3.78(-2.77%)
Mar 14, 2023	136.42	137.82	134.47	136.13	298,493	+2.92(+2.19%)
Mar 13, 2023	135.05	136.44	132.73	133.21	313,666	-4.32(-3.14%)
Mar 10, 2023	140.42	140.42	136.66	137.53	420,589	-3.17(-2.25%)
Mar 09, 2023	141.26	141.88	140.04	140.70	242,756	+0.07(+0.05%)
Mar 08, 2023	140.63	141.52	139.38	140.63	245,255	+0.25(+0.18%)
Mar 07, 2023	142.33	142.47	139.36	140.38	203,714	-2.04(-1.43%)
Mar 06, 2023	142.79	143.92	141.36	142.42	308,136	-0.60(-0.42%)
Mar 03, 2023	141.24	143.10	140.03	143.03	266,915	+2.38(+1.69%)
Mar 02, 2023	141.67	141.67	140.02	140.65	258,440	-2.01(-1.41%)
Mar 01, 2023	141.11	143.69	141.11	142.66	288,903	+1.11(+0.78%)
Feb 28, 2023	140.51	143.62	140.51	141.55	349,824	+0.84(+0.60%)
Feb 27, 2023	139.06	141.00	139.06	140.71	277,580	+3.13(+2.28%)
Feb 24, 2023	136.88	138.31	136.04	137.58	126,484	-0.78(-0.57%)
Feb 23, 2023	139.01	140.34	137.32	138.36	153,072	+0.01(+0.01%)
Feb 22, 2023	138.95	140.60	137.86	138.35	276,169	-0.70(-0.51%)
Feb 21, 2023	141.35	142.78	138.90	139.05	336,600	-4.21(-2.94%)
Feb 17, 2023	140.89	144.43	140.89	143.26	280,242	+3.18(+2.27%)
Feb 16, 2023	139.22	141.82	139.22	140.08	233,469	-0.81(-0.58%)
Feb 15, 2023	139.88	142.09	139.88	140.90	150,440	-0.09(-0.06%)
Feb 14, 2023	141.19	142.48	140.25	140.99	218,373	-0.96(-0.68%)
Feb 13, 2023	139.28	142.35	138.88	141.95	113,002	+2.71(+1.94%)
Feb 10, 2023	140.04	140.23	139.02	139.24	170,074	-1.62(-1.15%)
Feb 09, 2023	143.28	143.28	140.39	140.86	107,427	-1.25(-0.88%)
Feb 08, 2023	143.78	144.60	141.68	142.11	137,251	-2.88(-1.98%)
Feb 07, 2023	141.77	146.12	141.77	144.99	315,560	+1.92(+1.34%)
Feb 06, 2023	143.19	144.38	141.48	143.07	306,961	-0.36(-0.25%)
Feb 03, 2023	143.80	146.87	143.22	143.43	466,364	-0.79(-0.55%)
Feb 02, 2023	145.52	147.69	144.03	144.22	340,644	+0.19(+0.13%)
Feb 01, 2023	141.05	145.70	141.05	144.03	294,984	+2.48(+1.75%)
Jan 31, 2023	136.75	141.71	136.62	141.55	312,852	+5.91(+4.36%)
Jan 30, 2023	138.69	140.81	135.06	135.64	304,432	-3.04(-2.19%)
Jan 27, 2023	136.15	138.92	135.07	138.68	354,862	+3.86(+2.87%)
Jan 26, 2023	130.47	138.27	130.47	134.82	574,624	+13.75(+11.36%)
Jan 25, 2023	120.80	121.66	119.14	121.07	185,010	+0.21(+0.17%)
Jan 24, 2023	119.62	121.57	118.52	120.86	119,481	+0.19(+0.15%)
Jan 23, 2023	120.91	122.49	119.53	120.68	167,518	-0.20(-0.16%)
Jan 20, 2023	120.07	121.18	118.93	120.87	223,496	+1.68(+1.41%)
Jan 19, 2023	122.21	123.13	119.16	119.19	206,360	-2.69(-2.21%)
Jan 18, 2023	123.33	126.01	121.87	121.88	228,527	-1.33(-1.08%)
Jan 17, 2023	125.28	125.56	123.00	123.22	172,747	-1.40(-1.13%)
Jan 13, 2023	122.54	124.87	121.93	124.62	159,444	+1.36(+1.11%)
Jan 12, 2023	123.52	123.57	121.55	123.25	131,654	+0.68(+0.56%)
Jan 11, 2023	121.24	122.70	120.99	122.57	99,294	+1.85(+1.53%)
Jan 10, 2023	120.64	121.11	118.36	120.72	163,296	+0.28(+0.23%)
Jan 09, 2023	119.74	121.02	118.59	120.45	182,540	+1.22(+1.02%)
Jan 06, 2023	117.62	122.07	117.36	119.23	228,564	+3.31(+2.86%)
Jan 05, 2023	123.02	123.02	115.58	115.92	239,043	-7.16(-5.81%)
Jan 04, 2023	123.39	124.50	122.34	123.08	170,614	-0.40(-0.32%)

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.