Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	172.87	173.59	171.85	172.01	132,859	-1.47(-0.84%)
Dec 28, 2023	172.37	174.01	172.02	173.48	146,228	-0.21(-0.12%)
Dec 27, 2023	174.22	175.74	173.10	173.69	204,006	-0.32(-0.18%)
Dec 26, 2023	173.58	174.61	173.13	174.00	104,197	+1.25(+0.72%)
Dec 22, 2023	171.76	173.78	171.46	172.76	196,819	+1.46(+0.85%)
Dec 21, 2023	172.16	172.99	170.24	171.29	230,677	+0.88(+0.51%)
Dec 20, 2023	173.54	174.80	170.17	170.42	242,519	-2.67(-1.54%)
Dec 19, 2023	173.15	174.99	172.41	173.09	177,733	+0.31(+0.18%)
Dec 18, 2023	173.15	174.33	171.62	172.78	193,184	+0.58(+0.34%)
Dec 15, 2023	174.04	174.31	170.05	172.20	433,469	-0.96(-0.55%)
Dec 14, 2023	173.79	174.51	171.62	173.16	238,627	+4.10(+2.43%)
Dec 13, 2023	167.08	170.14	165.38	169.05	199,169	+2.17(+1.30%)
Dec 12, 2023	165.92	167.87	164.72	166.88	149,676	+1.06(+0.64%)
Dec 11, 2023	164.35	166.49	164.35	165.82	152,597	+1.28(+0.78%)
Dec 08, 2023	164.03	165.27	163.08	164.53	107,904	+1.00(+0.61%)
Dec 07, 2023	163.06	163.89	161.55	163.54	144,176	+0.26(+0.16%)
Dec 06, 2023	165.39	166.90	161.91	163.28	191,044	-0.82(-0.50%)
Dec 05, 2023	167.42	167.42	162.56	164.09	188,705	-3.63(-2.16%)
Dec 04, 2023	165.07	167.94	164.79	167.72	238,512	+2.65(+1.60%)
Dec 01, 2023	159.10	165.34	159.10	165.07	275,806	+5.63(+3.53%)
Nov 30, 2023	155.95	159.74	155.89	159.44	314,119	+3.89(+2.50%)
Nov 29, 2023	158.33	159.19	154.86	155.56	281,152	-1.63(-1.04%)
Nov 28, 2023	162.24	162.77	156.73	157.19	186,108	-5.82(-3.57%)
Nov 27, 2023	162.93	164.03	162.00	163.01	158,724	+0.07(+0.04%)
Nov 24, 2023	161.25	163.07	161.25	162.94	101,078	+1.69(+1.05%)
Nov 22, 2023	160.96	162.12	160.42	161.25	179,973	+1.18(+0.73%)
Nov 21, 2023	161.53	161.98	160.04	160.07	124,928	-1.97(-1.22%)
Nov 20, 2023	162.97	163.22	160.78	162.04	287,326	-0.44(-0.27%)
Nov 17, 2023	161.22	163.39	161.22	162.48	220,703	+1.61(+1.00%)
Nov 16, 2023	163.04	163.78	159.68	160.87	270,697	-1.56(-0.96%)
Nov 15, 2023	166.19	167.28	162.15	162.43	254,791	-3.99(-2.40%)
Nov 14, 2023	163.99	166.87	163.81	166.42	195,254	+6.05(+3.77%)
Nov 13, 2023	161.13	161.35	159.50	160.38	151,786	-0.83(-0.51%)
Nov 10, 2023	157.39	161.48	157.20	161.20	201,671	+4.69(+3.00%)
Nov 09, 2023	159.03	159.03	155.86	156.51	166,413	-1.56(-0.99%)
Nov 08, 2023	157.91	158.79	156.96	158.07	313,963	+1.04(+0.66%)
Nov 07, 2023	156.10	157.90	155.19	157.03	240,322	+0.35(+0.22%)
Nov 06, 2023	156.04	157.33	154.31	156.68	173,905	+0.54(+0.34%)
Nov 03, 2023	156.42	158.42	154.78	156.14	201,328	+2.22(+1.44%)
Nov 02, 2023	156.04	157.04	152.20	153.93	184,511	-0.40(-0.26%)
Nov 01, 2023	152.28	154.46	151.52	154.32	260,467	+1.75(+1.15%)
Oct 31, 2023	151.21	152.68	149.72	152.58	195,518	+2.04(+1.35%)
Oct 30, 2023	151.41	152.06	148.68	150.54	235,197	+0.71(+0.47%)
Oct 27, 2023	153.96	156.40	149.15	149.83	271,887	-4.19(-2.72%)
Oct 26, 2023	152.10	157.37	150.08	154.03	269,315	+2.71(+1.79%)
Oct 25, 2023	152.27	153.74	150.90	151.31	357,476	-1.43(-0.94%)
Oct 24, 2023	154.21	154.71	152.13	152.75	193,421	+0.06(+0.04%)
Oct 23, 2023	152.92	154.38	152.07	152.69	284,791	-0.24(-0.16%)
Oct 20, 2023	155.47	156.10	152.26	152.92	260,284	-2.29(-1.47%)
Oct 19, 2023	158.38	159.82	154.81	155.21	170,518	-3.56(-2.24%)
Oct 18, 2023	161.17	162.33	158.29	158.77	179,150	-3.71(-2.28%)
Oct 17, 2023	159.66	163.82	159.66	162.47	177,938	+2.44(+1.52%)
Oct 16, 2023	160.36	161.44	158.58	160.04	152,870	+1.58(+1.00%)
Oct 13, 2023	161.52	161.52	158.03	158.46	234,361	-2.21(-1.37%)
Oct 12, 2023	160.59	162.61	159.17	160.67	320,738	+0.58(+0.36%)
Oct 11, 2023	157.38	160.29	157.25	160.09	218,056	+3.02(+1.92%)
Oct 10, 2023	159.16	159.64	157.05	157.07	265,735	-0.19(-0.12%)
Oct 09, 2023	154.79	157.77	153.80	157.26	131,661	+1.88(+1.21%)
Oct 06, 2023	152.91	156.89	152.09	155.38	281,534	+1.79(+1.16%)
Oct 05, 2023	153.70	156.66	152.68	153.59	272,700	-0.08(-0.05%)
Oct 04, 2023	153.16	153.94	151.56	153.67	161,266	+0.38(+0.25%)
Oct 03, 2023	153.30	154.29	151.80	153.29	229,703	-0.35(-0.23%)
Oct 02, 2023	153.26	154.28	152.40	153.64	362,226	-0.03(-0.02%)
Sep 29, 2023	157.73	157.81	153.30	153.67	201,686	-3.06(-1.95%)
Sep 28, 2023	154.94	158.56	154.94	156.73	320,968	+1.58(+1.02%)
Sep 27, 2023	155.55	157.27	153.53	155.15	304,584	+0.99(+0.64%)
Sep 26, 2023	153.96	154.96	152.97	154.16	365,362	-0.59(-0.38%)
Sep 25, 2023	153.51	155.44	154.49	154.74	251,370	+0.80(+0.52%)
Sep 22, 2023	153.20	156.07	152.82	153.95	377,207	+0.98(+0.64%)
Sep 21, 2023	152.09	153.51	151.82	152.96	243,440	+0.39(+0.25%)
Sep 20, 2023	154.65	155.91	152.25	152.58	111,371	-1.04(-0.68%)
Sep 19, 2023	155.67	155.73	153.43	153.62	112,859	-1.27(-0.82%)
Sep 18, 2023	155.71	156.82	154.81	154.89	147,436	-1.12(-0.72%)
Sep 15, 2023	156.06	156.88	154.41	156.01	698,707	-0.56(-0.36%)
Sep 14, 2023	156.75	158.14	155.48	156.57	216,677	+1.22(+0.79%)
Sep 13, 2023	158.32	158.54	154.39	155.35	215,320	-3.35(-2.11%)
Sep 12, 2023	159.96	161.68	157.74	158.70	248,492	-1.82(-1.13%)
Sep 11, 2023	157.62	161.04	157.00	160.52	360,300	+4.06(+2.59%)
Sep 08, 2023	157.42	158.94	155.33	156.46	209,665	-1.77(-1.12%)
Sep 07, 2023	157.70	158.96	154.07	158.23	257,882	+1.71(+1.09%)
Sep 06, 2023	154.61	157.03	154.30	156.52	250,605	+2.18(+1.41%)
Sep 05, 2023	154.99	155.24	152.45	154.34	333,611	-1.78(-1.14%)
Sep 01, 2023	154.73	156.60	154.12	156.12	210,444	+2.69(+1.76%)
Aug 31, 2023	153.62	155.79	153.22	153.43	154,316	-0.21(-0.14%)
Aug 30, 2023	153.01	155.24	152.96	153.64	372,921	+0.20(+0.13%)
Aug 29, 2023	152.82	154.39	152.17	153.44	249,916	+0.44(+0.29%)
Aug 28, 2023	153.20	154.72	152.86	153.00	236,772	-0.04(-0.03%)
Aug 25, 2023	153.06	154.34	151.36	153.04	312,440	+0.95(+0.63%)
Aug 24, 2023	150.32	152.46	150.31	152.09	235,016	+1.01(+0.67%)
Aug 23, 2023	148.38	151.50	148.07	151.07	140,032	+3.06(+2.07%)
Aug 22, 2023	146.27	148.66	145.43	148.01	160,875	+2.33(+1.60%)
Aug 21, 2023	146.50	147.17	144.02	145.69	141,134	-0.81(-0.56%)
Aug 18, 2023	141.79	146.93	141.79	146.50	285,358	+3.52(+2.46%)
Aug 17, 2023	146.37	147.35	142.75	142.99	187,032	-4.37(-2.97%)
Aug 16, 2023	151.09	152.38	147.27	147.36	232,980	-4.19(-2.77%)
Aug 15, 2023	153.06	153.06	149.57	151.55	244,947	-2.31(-1.50%)
Aug 14, 2023	150.79	153.87	149.91	153.86	246,767	+2.53(+1.67%)
Aug 11, 2023	149.91	154.09	149.91	151.32	288,561	+1.07(+0.71%)
Aug 10, 2023	147.62	155.22	147.62	150.25	382,976	+9.48(+6.73%)
Aug 09, 2023	141.56	142.47	140.37	140.77	154,916	-0.95(-0.67%)
Aug 08, 2023	140.77	141.94	137.22	141.72	194,281	+0.38(+0.27%)
Aug 07, 2023	139.69	141.88	139.45	141.35	423,891	+1.23(+0.88%)
Aug 04, 2023	142.87	143.10	139.88	140.12	194,646	-1.89(-1.33%)
Aug 03, 2023	143.27	143.27	139.22	142.01	205,535	-1.52(-1.06%)
Aug 02, 2023	144.04	146.03	143.51	143.53	113,845	-1.99(-1.37%)
Aug 01, 2023	143.74	145.57	142.72	145.52	112,912	+1.75(+1.21%)
Jul 31, 2023	143.02	144.02	142.51	143.78	163,106	+1.64(+1.15%)
Jul 28, 2023	142.43	142.97	141.60	142.14	95,088	+0.72(+0.51%)
Jul 27, 2023	143.29	143.29	140.50	141.42	259,313	-1.38(-0.97%)
Jul 26, 2023	143.78	144.42	142.23	142.79	75,038	-1.01(-0.70%)
Jul 25, 2023	141.31	144.05	141.31	143.81	100,883	+1.48(+1.04%)
Jul 24, 2023	143.12	144.04	141.39	142.33	130,728	+0.19(+0.13%)
Jul 21, 2023	144.00	144.78	141.94	142.14	130,406	-1.25(-0.87%)
Jul 20, 2023	145.47	145.47	143.16	143.39	97,655	-1.52(-1.05%)
Jul 19, 2023	144.72	145.59	143.22	144.91	169,245	-0.31(-0.21%)
Jul 18, 2023	144.10	145.61	143.61	145.22	76,949	+1.52(+1.06%)
Jul 17, 2023	143.26	144.51	142.51	143.70	100,922	+0.56(+0.39%)
Jul 14, 2023	142.28	143.73	140.56	143.13	126,423	+0.08(+0.06%)
Jul 13, 2023	145.48	145.84	142.69	143.05	128,909	-2.22(-1.53%)
Jul 12, 2023	148.23	148.81	145.22	145.28	225,868	-1.11(-0.76%)
Jul 11, 2023	145.44	147.04	145.11	146.38	128,505	+1.29(+0.89%)
Jul 10, 2023	141.90	145.32	141.90	145.10	109,022	+2.76(+1.94%)
Jul 07, 2023	141.42	143.96	141.25	142.34	179,857	+1.18(+0.84%)
Jul 06, 2023	140.91	141.69	139.15	141.16	96,806	-0.59(-0.42%)
Jul 05, 2023	142.41	143.15	140.92	141.75	235,011	-2.05(-1.43%)
Jul 03, 2023	143.35	144.23	142.93	143.81	41,623	+0.19(+0.13%)
Jun 30, 2023	144.06	144.23	142.64	143.62	137,084	+0.76(+0.53%)
Jun 29, 2023	140.31	142.98	140.31	142.85	88,908	+1.90(+1.35%)
Jun 28, 2023	141.76	142.19	139.88	140.95	99,038	-0.43(-0.30%)
Jun 27, 2023	139.65	142.32	138.91	141.38	145,508	+2.53(+1.82%)
Jun 26, 2023	135.87	140.31	135.87	138.85	191,239	+2.97(+2.19%)
Jun 23, 2023	135.54	137.66	135.54	135.87	389,328	-1.23(-0.90%)
Jun 22, 2023	137.20	137.71	134.79	137.10	176,329	-0.10(-0.07%)
Jun 21, 2023	133.93	138.20	133.70	137.20	203,261	+3.12(+2.33%)
Jun 20, 2023	134.57	135.82	133.61	134.08	144,621	-1.19(-0.88%)
Jun 16, 2023	136.49	136.49	133.40	135.27	481,975	-0.16(-0.12%)
Jun 15, 2023	133.51	135.45		135.43	148,389	+7.57(+5.92%)
May 08, 2023	128.44	129.25	126.88	127.86	127,865	-0.38(-0.29%)
May 05, 2023	128.41	130.09	127.81	128.24	181,688	+1.86(+1.47%)
May 04, 2023	130.15	130.15	125.78	126.38	145,359	-5.31(-4.03%)
May 03, 2023	131.92	134.66	131.18	131.69	160,639	+0.41(+0.31%)
May 02, 2023	130.79	131.75	129.22	131.28	288,446	+0.15(+0.11%)
May 01, 2023	134.00	135.31	130.72	131.13	186,328	-3.03(-2.26%)
Apr 28, 2023	135.23	137.07	133.25	134.16	220,222	-0.25(-0.18%)
Apr 27, 2023	131.73	135.19	130.26	134.41	210,462	+4.28(+3.29%)
Apr 26, 2023	132.22	133.84	129.97	130.13	325,815	-3.71(-2.77%)
Apr 25, 2023	134.56	135.47	133.69	133.84	158,370	-1.50(-1.11%)
Apr 24, 2023	137.17	137.77	135.25	135.34	157,387	-1.78(-1.30%)
Apr 21, 2023	137.26	137.29	135.31	137.12	144,575	+0.36(+0.26%)
Apr 20, 2023	135.13	137.48	134.66	136.76	140,192	+1.32(+0.98%)
Apr 19, 2023	133.94	135.48	133.27	135.44	151,967	-0.12(-0.09%)
Apr 18, 2023	135.88	136.90	134.35	135.56	94,392	+0.42(+0.31%)
Apr 17, 2023	133.70	135.16	133.56	135.14	108,488	+2.11(+1.58%)
Apr 14, 2023	133.75	135.93	131.59	133.03	163,776	+0.19(+0.14%)
Apr 13, 2023	133.07	133.10	130.21	132.85	208,390	-0.38(-0.28%)
Apr 12, 2023	132.61	134.33	131.82	133.22	143,955	+1.98(+1.51%)
Apr 11, 2023	131.43	132.77	130.92	131.24	159,315	+0.44(+0.33%)
Apr 10, 2023	126.81	131.10	126.59	130.81	238,266	+3.23(+2.53%)
Apr 06, 2023	131.53	131.73	127.37	127.58	362,925	-3.92(-2.98%)
Apr 05, 2023	132.87	133.08	129.50	131.49	160,312	-2.55(-1.90%)
Apr 04, 2023	141.29	141.29	132.88	134.04	165,939	-6.55(-4.66%)
Apr 03, 2023	140.27	141.03	138.38	140.59	172,010	+0.03(+0.02%)
Mar 31, 2023	137.53	141.03	137.53	140.56	285,531	+3.86(+2.82%)
Mar 30, 2023	138.71	139.25	136.51	136.70	91,905	-1.13(-0.82%)
Mar 29, 2023	138.02	138.37	136.56	137.83	138,293	+0.97(+0.71%)
Mar 28, 2023	135.26	137.65	135.26	136.86	182,591	+1.47(+1.09%)
Mar 27, 2023	133.11	135.87	132.73	135.39	196,893	+3.97(+3.02%)
Mar 24, 2023	129.47	131.72	128.01	131.42	106,774	+0.70(+0.54%)
Mar 23, 2023	131.64	133.96	129.54	130.72	188,510	-0.62(-0.47%)
Mar 22, 2023	135.32	135.71	131.12	131.34	188,210	-4.26(-3.14%)
Mar 21, 2023	135.19	135.98	133.81	135.60	248,324	+3.13(+2.37%)
Mar 20, 2023	132.40	135.10	132.40	132.47	225,018	+1.70(+1.30%)
Mar 17, 2023	134.22	134.22	129.72	130.77	631,790	-2.07(-1.56%)
Mar 16, 2023	130.44	134.35	130.36	132.84	207,469	+0.73(+0.55%)
Mar 15, 2023	132.47	133.07	129.90	132.10	242,072	-3.77(-2.77%)
Mar 14, 2023	136.16	137.56	134.21	135.87	299,060	+2.92(+2.19%)
Mar 13, 2023	134.79	136.18	132.47	132.96	314,262	-4.31(-3.14%)
Mar 10, 2023	140.15	140.15	136.40	137.27	421,389	-3.17(-2.25%)
Mar 09, 2023	141.00	141.61	139.77	140.43	243,217	+0.07(+0.05%)
Mar 08, 2023	140.36	141.25	139.12	140.36	245,721	+0.25(+0.18%)
Mar 07, 2023	142.06	142.20	139.10	140.12	204,101	-2.04(-1.43%)
Mar 06, 2023	142.52	143.65	141.09	142.15	308,722	-0.60(-0.42%)
Mar 03, 2023	140.97	142.82	139.77	142.75	267,422	+2.37(+1.69%)
Mar 02, 2023	141.40	141.40	139.76	140.38	258,932	-2.01(-1.41%)
Mar 01, 2023	140.85	143.42	140.85	142.39	289,452	+1.11(+0.78%)
Feb 28, 2023	140.24	143.35	140.24	141.28	350,489	+0.84(+0.60%)
Feb 27, 2023	138.80	140.74	138.80	140.44	278,107	+3.12(+2.28%)
Feb 24, 2023	136.62	138.05	135.78	137.32	126,725	-0.78(-0.57%)
Feb 23, 2023	138.75	140.07	137.06	138.10	153,363	+0.01(+0.01%)
Feb 22, 2023	138.69	140.34	137.59	138.09	276,694	-0.70(-0.51%)
Feb 21, 2023	141.08	142.51	138.64	138.79	337,240	-4.20(-2.94%)
Feb 17, 2023	140.62	144.16	140.62	142.99	280,775	+3.17(+2.27%)
Feb 16, 2023	138.96	141.55	138.96	139.82	233,913	-0.81(-0.58%)
Feb 15, 2023	139.61	141.82	139.61	140.63	150,726	-0.09(-0.06%)
Feb 14, 2023	140.93	142.21	139.99	140.72	218,788	-0.96(-0.68%)
Feb 13, 2023	139.01	142.08	138.62	141.68	113,216	+2.70(+1.94%)
Feb 10, 2023	139.77	139.97	138.76	138.97	170,397	-1.62(-1.15%)
Feb 09, 2023	143.01	143.01	140.13	140.59	107,631	-1.25(-0.88%)
Feb 08, 2023	143.51	144.33	141.42	141.84	137,511	-2.87(-1.98%)
Feb 07, 2023	141.50	145.84	141.50	144.72	316,160	+1.91(+1.34%)
Feb 06, 2023	142.92	144.10	141.21	142.80	307,544	-0.36(-0.25%)
Feb 03, 2023	143.53	146.59	142.95	143.16	467,250	-0.79(-0.55%)
Feb 02, 2023	145.25	147.41	143.76	143.95	341,291	+0.19(+0.13%)
Feb 01, 2023	140.78	145.43	140.78	143.76	295,544	+2.48(+1.75%)
Jan 31, 2023	136.49	141.44	136.36	141.28	313,446	+5.90(+4.36%)
Jan 30, 2023	138.43	140.54	134.80	135.38	305,011	-3.04(-2.20%)
Jan 27, 2023	135.90	138.66	134.81	138.42	355,536	+3.86(+2.87%)
Jan 26, 2023	130.22	138.01	130.22	134.56	575,715	+13.72(+11.36%)
Jan 25, 2023	120.58	121.43	118.92	120.84	185,361	+0.21(+0.17%)
Jan 24, 2023	119.39	121.34	118.29	120.63	119,708	+0.19(+0.16%)
Jan 23, 2023	120.68	122.26	119.31	120.45	167,837	-0.20(-0.16%)
Jan 20, 2023	119.84	120.95	118.70	120.64	223,920	+1.68(+1.41%)
Jan 19, 2023	121.98	122.90	118.94	118.97	206,752	-2.68(-2.21%)
Jan 18, 2023	123.10	125.77	121.64	121.65	228,961	-1.33(-1.08%)
Jan 17, 2023	125.04	125.32	122.77	122.98	173,075	-1.40(-1.13%)
Jan 13, 2023	122.31	124.63	121.70	124.38	159,747	+1.36(+1.11%)
Jan 12, 2023	123.29	123.34	121.31	123.02	131,904	+0.68(+0.56%)
Jan 11, 2023	121.01	122.47	120.76	122.34	99,482	+1.84(+1.53%)
Jan 10, 2023	120.41	120.88	118.14	120.50	163,607	+0.28(+0.23%)
Jan 09, 2023	119.51	120.79	118.37	120.22	182,887	+1.21(+1.02%)
Jan 06, 2023	117.40	121.84	117.13	119.01	228,999	+3.31(+2.86%)
Jan 05, 2023	122.78	122.78	115.37	115.70	239,497	-7.14(-5.81%)
Jan 04, 2023	123.16	124.27	122.10	122.84	170,938	-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.