Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	390.53	391.28	381.10	384.44	3,175,964	-4.08(-1.05%)
Feb 28, 2024	382.60	388.60	382.41	388.52	2,603,353	+5.06(+1.32%)
Feb 27, 2024	384.88	388.45	382.00	383.46	1,758,213	+0.58(+0.15%)
Feb 26, 2024	383.69	388.61	381.50	382.88	1,831,080	-0.81(-0.21%)
Feb 23, 2024	382.66	389.32	381.89	383.69	2,290,740	+0.57(+0.15%)
Feb 22, 2024	381.91	388.16	381.68	383.12	2,370,980	+2.16(+0.57%)
Feb 21, 2024	374.66	381.35	374.09	380.96	1,806,454	+3.68(+0.98%)
Feb 20, 2024	373.78	378.32	373.69	377.29	2,404,094	+0.08(+0.02%)
Feb 16, 2024	376.03	380.29	373.78	377.21	2,422,401	-0.96(-0.25%)
Feb 15, 2024	372.28	379.93	372.01	378.17	2,311,296	+7.24(+1.95%)
Feb 14, 2024	373.71	374.30	368.70	370.93	2,078,981	-0.70(-0.19%)
Feb 13, 2024	380.30	381.84	368.14	371.62	3,088,620	-13.63(-3.54%)
Feb 12, 2024	377.76	388.89	377.09	385.25	2,850,850	+8.22(+2.18%)
Feb 09, 2024	377.53	378.87	375.39	377.03	2,067,095	-0.77(-0.20%)
Feb 08, 2024	378.74	380.81	374.17	377.80	1,963,815	-1.59(-0.42%)
Feb 07, 2024	378.06	379.79	375.30	379.38	2,000,244	+1.64(+0.43%)
Feb 06, 2024	375.81	379.54	375.79	377.75	1,516,361	+1.93(+0.51%)
Feb 05, 2024	377.36	378.08	373.83	375.81	2,272,463	-4.75(-1.25%)
Feb 02, 2024	374.62	381.43	373.44	380.56	2,222,718	+3.94(+1.04%)
Feb 01, 2024	377.20	382.21	371.67	376.63	2,179,109	-0.16(-0.04%)
Jan 31, 2024	378.74	386.50	376.48	376.79	3,483,407	-2.81(-0.74%)
Jan 30, 2024	376.77	380.62	374.41	379.59	3,972,164	+6.19(+1.66%)
Jan 29, 2024	368.82	373.68	367.20	373.40	1,663,582	+2.72(+0.73%)
Jan 26, 2024	371.53	373.73	369.66	370.68	3,532,547	-4.82(-1.28%)
Jan 25, 2024	375.49	379.43	374.82	375.50	2,420,928	+3.24(+0.87%)
Jan 24, 2024	374.63	377.37	372.05	372.26	2,141,513	-1.34(-0.36%)
Jan 23, 2024	372.83	376.15	371.50	373.61	3,382,498	-5.09(-1.34%)
Jan 22, 2024	379.09	385.34	377.32	378.70	2,977,581	+3.69(+0.98%)
Jan 19, 2024	369.64	376.09	365.07	375.01	2,653,198	+5.19(+1.40%)
Jan 18, 2024	373.17	374.46	367.51	369.82	1,804,719	-0.26(-0.07%)
Jan 17, 2024	368.14	373.05	367.09	370.08	2,461,391	-3.21(-0.86%)
Jan 16, 2024	371.24	377.77	367.28	373.29	4,001,127	+2.65(+0.71%)
Jan 12, 2024	376.13	378.59	369.50	370.64	2,272,963	-1.96(-0.53%)
Jan 11, 2024	373.72	373.81	367.63	372.61	2,251,504	-2.17(-0.58%)
Jan 10, 2024	374.18	375.84	371.41	374.77	1,577,017	-1.75(-0.46%)
Jan 09, 2024	377.36	378.69	374.59	376.52	1,741,285	-5.02(-1.32%)
Jan 08, 2024	378.71	381.76	374.84	381.54	1,937,864	+2.38(+0.63%)
Jan 05, 2024	374.73	382.14	373.91	379.17	2,969,800	+3.42(+0.91%)
Jan 04, 2024	376.33	379.81	374.76	375.75	1,649,040	+1.14(+0.30%)
Jan 03, 2024	376.66	378.14	369.68	374.61	2,308,058	-6.39(-1.68%)
Jan 02, 2024	375.79	381.82	375.00	380.99	2,306,457	+2.48(+0.66%)
Dec 29, 2023	378.32	379.37	376.35	378.51	898,220	-0.63(-0.17%)
Dec 28, 2023	377.29	380.46	376.41	379.14	1,044,357	+1.89(+0.50%)
Dec 27, 2023	374.03	378.49	373.15	377.25	1,393,408	+2.82(+0.75%)
Dec 26, 2023	373.49	375.41	372.90	374.43	853,311	+0.94(+0.25%)
Dec 22, 2023	374.81	376.27	372.27	373.49	1,567,708	+0.08(+0.02%)
Dec 21, 2023	372.90	374.31	369.92	373.41	1,326,780	+2.99(+0.81%)
Dec 20, 2023	373.57	377.88	370.15	370.42	1,749,232	-4.84(-1.29%)
Dec 19, 2023	368.94	376.55	367.50	375.25	2,192,099	+5.94(+1.61%)
Dec 18, 2023	374.09	375.56	368.84	369.32	2,793,504	-4.03(-1.08%)
Dec 15, 2023	373.04	378.63	372.18	373.35	4,618,930	-2.90(-0.77%)
Dec 14, 2023	359.61	378.93	358.13	376.25	5,478,264	+20.35(+5.72%)
Dec 13, 2023	346.30	356.02	344.99	355.91	2,929,389	+9.93(+2.87%)
Dec 12, 2023	344.80	347.33	343.00	345.98	1,628,289	+0.83(+0.24%)
Dec 11, 2023	344.83	346.39	342.48	345.14	1,848,711	+0.91(+0.27%)
Dec 08, 2023	337.83	345.66	337.31	344.23	2,281,936	+6.09(+1.80%)
Dec 07, 2023	337.24	338.20	335.57	338.14	2,203,914	+2.60(+0.77%)
Dec 06, 2023	337.05	340.47	335.17	335.54	1,905,094	+0.22(+0.06%)
Dec 05, 2023	340.08	340.31	334.13	335.32	2,448,455	-7.50(-2.19%)
Dec 04, 2023	339.79	343.90	338.79	342.82	2,219,895	+0.94(+0.28%)

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.