Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	191.11	191.11	188.00	188.31	505	+1.19(+0.64%)
Jan 30, 2024	189.58	189.58	187.12	187.12	210	+0.31(+0.16%)
Jan 29, 2024	186.07	186.82	185.50	186.82	330	+0.86(+0.46%)
Jan 26, 2024	188.66	188.66	183.63	185.96	180	-0.38(-0.20%)
Jan 25, 2024	186.74	187.50	185.72	186.34	318	-2.14(-1.14%)
Jan 24, 2024	188.26	190.52	187.88	188.47	476	+3.90(+2.11%)
Jan 23, 2024	186.32	186.32	182.50	184.57	565	-2.64(-1.41%)
Jan 22, 2024	188.25	188.25	186.25	187.21	347	-1.29(-0.69%)
Jan 19, 2024	188.88	188.88	187.89	188.50	885	-1.68(-0.88%)
Jan 18, 2024	189.93	190.19	188.95	190.19	2,326	+1.74(+0.92%)
Jan 17, 2024	188.50	190.41	187.00	188.45	856	-1.84(-0.97%)
Jan 16, 2024	192.39	191.96	190.13	190.29	282	-1.89(-0.98%)
Jan 12, 2024	192.00	192.29	192.00	192.18	200	+1.81(+0.95%)
Jan 11, 2024	190.22	190.56	188.74	190.38	1,458	+2.78(+1.48%)
Jan 10, 2024	186.79	188.83	186.79	187.59	466	+0.90(+0.48%)
Jan 09, 2024	186.57	186.69	186.57	186.69	225	-0.94(-0.50%)
Jan 08, 2024	189.44	189.96	187.37	187.64	635	+0.42(+0.22%)
Jan 05, 2024	186.47	188.72	186.40	187.22	248	-2.96(-1.55%)
Jan 04, 2024	187.51	190.19	187.51	190.18	227	+1.42(+0.75%)
Jan 03, 2024	187.57	189.53	186.61	188.76	1,103	-2.61(-1.36%)
Jan 02, 2024	190.99	191.74	189.50	191.37	285	-3.44(-1.76%)
Dec 29, 2023	197.34	197.34	192.82	194.81	195	-0.08(-0.04%)
Dec 28, 2023	197.94	197.94	194.88	194.88	326	-1.30(-0.66%)
Dec 27, 2023	198.33	198.33	196.19	196.19	376	-0.16(-0.08%)
Dec 26, 2023	195.50	196.35	195.50	196.35	261	+1.99(+1.02%)
Dec 22, 2023	193.85	195.91	193.85	194.36	787	+0.44(+0.22%)
Dec 21, 2023	194.75	194.75	193.75	193.93	224	+0.33(+0.17%)
Dec 20, 2023	194.19	196.12	192.18	193.60	500	+0.06(+0.03%)
Dec 19, 2023	196.00	196.00	191.72	193.53	452	+1.57(+0.82%)
Dec 18, 2023	192.37	193.20	191.86	191.97	3,678	-0.26(-0.14%)
Dec 15, 2023	192.53	194.31	191.00	192.23	306	+0.06(+0.03%)
Dec 14, 2023	192.10	192.22	190.00	192.17	482	-3.68(-1.88%)
Dec 13, 2023	195.75	196.09	192.23	195.84	732	+2.47(+1.28%)
Dec 12, 2023	192.27	193.40	190.82	193.37	913	+3.57(+1.88%)
Dec 11, 2023	189.55	190.56	188.80	189.80	24,911	+0.73(+0.38%)
Dec 08, 2023	188.05	189.07	187.66	189.07	218	+2.07(+1.11%)
Dec 07, 2023	186.45	187.88	186.45	187.00	632	+1.34(+0.72%)
Dec 06, 2023	185.60	186.56	185.60	185.66	368	-2.58(-1.37%)
Dec 05, 2023	187.85	188.26	186.50	188.24	522	+1.77(+0.95%)
Dec 04, 2023	187.06	187.31	184.80	186.47	262	-1.79(-0.95%)
Dec 01, 2023	190.12	190.12	187.19	188.26	322	-1.25(-0.66%)
Nov 30, 2023	191.71	191.71	189.20	189.51	404	-1.09(-0.57%)
Nov 29, 2023	190.62	190.62	189.12	190.60	203	-0.51(-0.26%)
Nov 28, 2023	190.97	191.62	189.09	191.11	320	+1.23(+0.65%)
Nov 27, 2023	191.50	191.50	189.88	189.88	286	+0.28(+0.15%)
Nov 24, 2023	189.53	190.61	189.05	189.60	353	+2.28(+1.22%)
Nov 22, 2023	187.68	188.48	186.14	187.32	11,255	+0.15(+0.08%)
Nov 21, 2023	187.21	187.44	185.69	187.17	352	+0.98(+0.53%)
Nov 20, 2023	185.82	187.72	184.56	186.19	867	+1.06(+0.58%)
Nov 17, 2023	185.12	185.12	180.41	185.12	1,412	+2.39(+1.31%)
Nov 16, 2023	183.06	183.06	180.30	182.74	361	+0.68(+0.37%)
Nov 15, 2023	180.15	182.06	180.15	182.06	329	-1.82(-0.99%)
Nov 14, 2023	181.48	184.57	181.44	183.88	5,331	+4.49(+2.50%)
Nov 13, 2023	178.34	179.55	178.25	179.40	364	+1.51(+0.85%)
Nov 10, 2023	177.01	177.88	176.56	177.88	501	+1.11(+0.63%)
Nov 09, 2023	177.59	177.87	176.78	176.78	755	+1.66(+0.95%)
Nov 08, 2023	174.34	175.25	173.64	175.11	346	+1.46(+0.84%)
Nov 07, 2023	174.22	174.22	173.11	173.65	737	-0.95(-0.55%)
Nov 06, 2023	176.25	176.25	173.85	174.60	586	-0.35(-0.20%)
Nov 03, 2023	175.43	175.44	174.00	174.96	423	+0.07(+0.04%)
Nov 02, 2023	176.10	176.10	173.56	174.89	433	+2.95(+1.72%)
Nov 01, 2023	172.49	172.49	170.60	171.94	221	+1.17(+0.69%)
Oct 31, 2023	172.34	172.34	169.69	170.77	258	+0.83(+0.49%)
Oct 30, 2023	169.68	170.65	169.40	169.94	468	+1.50(+0.89%)
Oct 27, 2023	170.00	170.00	168.44	168.44	128	+1.91(+1.15%)
Oct 26, 2023	167.10	167.89	166.47	166.53	426	+1.32(+0.80%)
Oct 25, 2023	164.37	165.78	164.28	165.22	297	+2.60(+1.60%)
Oct 24, 2023	161.79	162.89	161.79	162.62	418	-0.27(-0.17%)
Oct 23, 2023	161.44	162.89	161.43	162.89	350	+1.14(+0.70%)
Oct 20, 2023	162.09	163.84	161.50	161.75	1,412	-4.38(-2.63%)
Oct 19, 2023	164.28	166.16	164.28	166.12	468	+0.54(+0.33%)
Oct 18, 2023	165.75	165.75	164.88	165.59	267	-2.94(-1.74%)
Oct 17, 2023	167.57	169.21	167.57	168.53	328	-0.68(-0.40%)
Oct 16, 2023	170.49	170.29	168.94	169.21	6,666	+0.04(+0.02%)
Oct 13, 2023	171.36	171.36	169.17	169.17	100	-2.56(-1.49%)
Oct 12, 2023	174.88	174.88	171.53	171.72	264	-1.47(-0.85%)
Oct 11, 2023	173.59	174.81	173.20	173.20	524	+2.54(+1.49%)
Oct 10, 2023	170.37	171.07	169.75	170.66	319	+3.59(+2.15%)
Oct 09, 2023	166.40	167.92	166.03	167.07	787	-0.05(-0.03%)
Oct 06, 2023	165.06	167.14	165.03	167.12	1,230	+2.04(+1.24%)
Oct 05, 2023	164.77	165.94	163.67	165.09	420	+0.58(+0.35%)
Oct 04, 2023	166.51	166.51	164.16	164.50	257	+1.41(+0.86%)
Oct 03, 2023	161.17	164.06	161.17	163.09	989	-1.37(-0.83%)
Oct 02, 2023	164.96	165.92	163.89	164.47	981	-4.23(-2.51%)
Sep 29, 2023	170.82	170.82	168.70	168.70	183	-0.15(-0.09%)
Sep 28, 2023	169.82	169.92	167.77	168.84	2,409	+2.75(+1.66%)
Sep 27, 2023	169.00	169.00	165.74	166.09	3,787	-1.73(-1.03%)
Sep 26, 2023	169.67	169.67	166.82	167.82	326	-1.59(-0.94%)
Sep 25, 2023	168.63	169.41	169.30	169.41	154	-1.05(-0.62%)
Sep 22, 2023	170.45	171.06	170.24	170.46	240	-0.45(-0.26%)
Sep 21, 2023	170.88	171.09	170.88	170.91	80	-1.01(-0.59%)
Sep 20, 2023	174.30	174.30	171.92	171.92	242	-4.72(-2.67%)
Sep 19, 2023	177.68	177.68	176.03	176.64	313	+0.97(+0.56%)
Sep 18, 2023	177.41	177.41	175.62	175.66	1,545	-3.10(-1.73%)
Sep 15, 2023	179.94	179.94	176.97	178.76	1,399	+2.03(+1.15%)
Sep 14, 2023	176.19	176.81	175.65	176.73	2,255	+1.02(+0.58%)
Sep 13, 2023	176.54	176.54	175.71	175.71	301	-1.07(-0.61%)
Sep 12, 2023	177.45	177.45	176.76	176.78	639	-2.09(-1.17%)
Sep 11, 2023	176.77	179.65	176.77	178.87	207	+1.45(+0.82%)
Sep 08, 2023	178.15	178.15	177.40	177.42	410	+0.57(+0.32%)
Sep 07, 2023	177.28	177.28	176.85	176.85	381	+0.60(+0.34%)
Sep 06, 2023	176.56	176.56	176.06	176.25	1,131	+1.14(+0.65%)
Sep 05, 2023	176.43	178.44	173.54	175.11	203	-5.18(-2.88%)
Sep 01, 2023	181.28	183.74	179.65	180.29	371	-0.26(-0.14%)
Aug 31, 2023	180.37	182.10	180.37	180.55	221	-1.00(-0.55%)
Aug 30, 2023	181.65	182.00	180.67	181.56	267	+2.99(+1.67%)
Aug 29, 2023	178.93	179.50	178.29	178.57	229	-0.01(-0.01%)
Aug 28, 2023	178.00	178.58	178.00	178.58	305	+2.54(+1.44%)
Aug 25, 2023	176.00	176.60	175.39	176.04	315	+1.11(+0.64%)
Aug 24, 2023	176.62	176.62	174.93	174.93	993	-0.62(-0.35%)
Aug 23, 2023	175.28	176.20	174.55	175.55	918	+1.56(+0.90%)
Aug 22, 2023	174.61	174.61	172.40	173.99	350	-0.26(-0.15%)
Aug 21, 2023	175.07	175.07	174.21	174.25	259	-0.24(-0.14%)
Aug 18, 2023	174.42	174.49	173.12	174.49	211	-0.06(-0.04%)
Aug 17, 2023	177.46	177.46	174.56	174.56	780	-0.92(-0.53%)
Aug 16, 2023	176.12	176.12	175.48	175.48	1,691	-0.18(-0.10%)
Aug 15, 2023	176.57	176.90	175.66	175.66	310	-1.50(-0.85%)
Aug 14, 2023	177.30	177.30	176.21	177.16	207	-0.06(-0.03%)
Aug 11, 2023	179.08	179.08	177.22	177.22	181	-1.50(-0.84%)
Aug 10, 2023	180.00	180.00	178.72	178.72	216	+2.21(+1.25%)
Aug 09, 2023	175.57	176.51	175.57	176.51	180	+2.16(+1.24%)
Aug 08, 2023	174.07	174.34	173.88	174.34	91	-1.24(-0.71%)
Aug 07, 2023	173.40	175.59	173.40	175.59	238	+1.19(+0.68%)
Aug 04, 2023	174.03	175.47	173.75	174.40	717	+1.25(+0.72%)
Aug 03, 2023	172.87	173.15	172.36	173.15	262	-1.70(-0.98%)
Aug 02, 2023	177.11	177.11	174.01	174.85	200	-2.67(-1.50%)
Aug 01, 2023	179.27	179.27	175.52	177.52	241	-2.00(-1.11%)
Jul 31, 2023	180.40	180.40	179.27	179.52	346	-0.84(-0.47%)
Jul 28, 2023	177.87	180.38	177.87	180.36	536	+4.49(+2.55%)
Jul 27, 2023	177.22	179.95	175.31	175.88	686	+1.54(+0.88%)
Jul 26, 2023	173.06	174.79	173.06	174.34	347	-0.53(-0.30%)
Jul 25, 2023	175.39	178.34	174.83	174.87	407	-2.51(-1.42%)
Jul 24, 2023	178.12	179.18	177.10	177.38	202	-0.38(-0.21%)
Jul 21, 2023	179.35	179.71	177.75	177.75	384	-1.23(-0.69%)
Jul 20, 2023	179.24	179.24	177.41	178.98	371	+2.93(+1.66%)
Jul 19, 2023	177.69	178.35	176.05	176.05	210	-1.90(-1.07%)
Jul 18, 2023	179.26	179.96	177.28	177.95	974	+0.05(+0.03%)
Jul 17, 2023	179.14	179.73	177.90	177.90	3,228	-1.66(-0.92%)
Jul 14, 2023	181.21	181.21	179.56	179.56	226	-0.19(-0.11%)
Jul 13, 2023	179.19	179.75	178.25	179.75	1,427	+5.27(+3.02%)
Jul 12, 2023	175.43	176.55	173.98	174.48	156	+2.48(+1.44%)
Jul 11, 2023	173.38	173.38	171.00	172.00	52	-0.25(-0.15%)
Jul 10, 2023	172.45	172.45	170.85	172.25	508	+2.04(+1.20%)
Jul 07, 2023	168.62	170.21	168.62	170.21	856	+1.97(+1.17%)
Jul 06, 2023	169.74	169.74	167.75	168.25	1,088	-5.25(-3.03%)
Jul 05, 2023	175.45	175.45	173.50	173.50	2,004	-7.49(-4.14%)
Jul 03, 2023	180.44	181.08	179.36	180.99	1,285	+2.63(+1.47%)
Jun 30, 2023	180.70	180.70	178.22	178.36	143	+0.20(+0.11%)
Jun 29, 2023	177.56	178.16	176.35	178.16	724	+0.15(+0.09%)
Jun 28, 2023	178.79	178.79	175.14	178.00	492	+2.73(+1.56%)
Jun 27, 2023	173.45	177.03	173.45	175.28	1,218	+1.11(+0.63%)
Jun 26, 2023	174.99	175.03	173.00	174.17	516	+2.30(+1.34%)
Jun 23, 2023	172.22	172.94	171.75	171.87	476	-4.44(-2.52%)
Jun 22, 2023	176.02	176.37	173.94	176.31	161	-0.53(-0.30%)
Jun 21, 2023	175.79	176.84	175.00	176.84	217	-0.74(-0.42%)
Jun 20, 2023	178.00	178.42	175.66	177.58	324	-2.75(-1.52%)
Jun 16, 2023	179.43	182.05	178.12	180.33	1,778	+4.21(+2.39%)
Jun 15, 2023	174.32	176.28	174.32	176.12	1,537	-3.38(-1.88%)
May 08, 2023	181.07	181.77	179.00	179.50	737	-0.47(-0.26%)
May 05, 2023	180.05	181.13	179.35	179.97	359	+0.62(+0.34%)
May 04, 2023	177.56	180.40	177.56	179.35	445	+0.21(+0.12%)
May 03, 2023	180.31	180.62	178.00	179.14	202	+1.73(+0.98%)
May 02, 2023	178.63	178.82	176.38	177.41	848	-1.79(-1.00%)
May 01, 2023	179.20	180.70	178.70	179.20	272	+0.00(+0.00%)
Apr 28, 2023	177.35	180.20	177.35	179.20	442	-0.81(-0.45%)
Apr 27, 2023	178.44	180.01	178.25	180.01	602	+2.04(+1.15%)
Apr 26, 2023	177.70	178.80	176.30	177.97	6,438	+0.16(+0.09%)
Apr 25, 2023	178.00	179.88	177.50	177.81	2,139	-1.77(-0.99%)
Apr 24, 2023	180.24	180.76	179.00	179.59	450	+0.37(+0.21%)
Apr 21, 2023	178.57	179.22	177.25	179.22	295	+2.34(+1.32%)
Apr 20, 2023	176.53	178.39	176.53	176.88	401	+0.79(+0.45%)
Apr 19, 2023	177.77	177.77	175.60	176.08	352	+0.54(+0.31%)
Apr 18, 2023	176.93	176.93	175.50	175.54	1,942	+2.19(+1.27%)
Apr 17, 2023	176.41	176.41	172.55	173.35	295	-0.38(-0.22%)
Apr 14, 2023	175.00	175.15	173.00	173.73	1,953	-1.79(-1.02%)
Apr 13, 2023	174.98	176.55	174.97	175.52	163	+0.07(+0.04%)
Apr 12, 2023	176.50	176.50	174.80	175.44	2,172	+2.54(+1.47%)
Apr 11, 2023	173.68	174.85	172.36	172.91	1,147	-0.51(-0.30%)
Apr 10, 2023	169.76	173.68	169.64	173.42	340	+0.93(+0.54%)
Apr 06, 2023	171.96	175.12	170.78	172.49	142	+3.56(+2.10%)
Apr 05, 2023	169.88	169.94	168.94	168.94	2,249	-0.97(-0.57%)
Apr 04, 2023	167.75	169.90	167.75	169.90	1,217	+1.65(+0.98%)
Apr 03, 2023	167.18	168.25	166.50	168.25	448	+1.06(+0.64%)
Mar 31, 2023	167.84	168.51	167.19	167.19	190	+0.35(+0.21%)
Mar 30, 2023	164.61	167.01	164.61	166.84	156	+4.18(+2.57%)
Mar 29, 2023	162.70	162.70	162.43	162.67	115	+0.82(+0.51%)
Mar 28, 2023	162.04	163.60	161.84	161.84	451	+0.75(+0.47%)
Mar 27, 2023	162.10	162.10	160.89	161.09	289	+0.62(+0.39%)
Mar 24, 2023	161.45	161.45	159.98	160.47	1,341	-2.59(-1.59%)
Mar 23, 2023	165.10	165.23	162.16	163.06	1,195	-0.86(-0.52%)
Mar 22, 2023	163.77	164.72	162.28	163.92	177	+3.08(+1.92%)
Mar 21, 2023	163.92	163.92	160.61	160.84	244	-0.14(-0.09%)
Mar 20, 2023	161.01	162.14	160.52	160.98	184	+2.97(+1.88%)
Mar 17, 2023	157.90	158.01	155.91	158.01	265	-1.58(-0.99%)
Mar 16, 2023	157.46	159.59	156.39	159.59	260	+3.17(+2.02%)
Mar 15, 2023	155.72	156.43	154.16	156.43	3,248	-4.02(-2.50%)
Mar 14, 2023	160.19	160.66	158.77	160.44	516	+3.99(+2.55%)
Mar 13, 2023	157.68	157.68	155.38	156.46	461	-0.47(-0.30%)
Mar 10, 2023	156.86	159.00	156.86	156.93	121	-0.52(-0.33%)
Mar 09, 2023	157.58	159.00	157.14	157.45	3,604	+1.53(+0.98%)
Mar 08, 2023	156.78	157.49	155.70	155.92	717	-1.79(-1.14%)
Mar 07, 2023	161.34	161.34	157.37	157.71	688	-1.69(-1.06%)
Mar 06, 2023	158.44	159.69	157.71	159.40	282	+0.10(+0.06%)
Mar 03, 2023	159.54	160.45	158.55	159.30	398	-0.14(-0.09%)
Mar 02, 2023	158.90	159.60	157.63	159.44	196	-0.12(-0.08%)
Mar 01, 2023	160.47	161.25	158.70	159.56	886	+0.35(+0.22%)
Feb 28, 2023	159.06	160.69	158.77	159.21	122	-0.46(-0.29%)
Feb 27, 2023	160.75	160.75	159.44	159.67	1,193	+4.38(+2.82%)
Feb 24, 2023	156.45	156.45	155.01	155.29	884	-1.58(-1.01%)
Feb 23, 2023	159.01	159.01	156.27	156.87	577	-2.74(-1.72%)
Feb 22, 2023	160.05	160.18	158.10	159.61	172	-0.59(-0.37%)
Feb 21, 2023	160.38	161.83	160.21	160.21	329	+0.01(+0.00%)
Feb 17, 2023	157.29	161.92	157.26	160.20	1,031	+1.75(+1.10%)
Feb 16, 2023	157.00	159.85	157.00	158.45	498	+2.89(+1.86%)
Feb 15, 2023	154.61	156.50	154.61	155.56	768	-0.72(-0.46%)
Feb 14, 2023	155.53	156.80	154.60	156.28	1,576	+2.05(+1.33%)
Feb 13, 2023	155.00	155.55	153.02	154.23	614	+1.31(+0.85%)
Feb 10, 2023	153.97	153.97	151.09	152.92	441	-2.39(-1.54%)
Feb 09, 2023	157.77	157.77	155.31	155.31	339	-2.57(-1.63%)
Feb 08, 2023	158.63	158.75	156.27	157.88	332	+2.54(+1.64%)
Feb 07, 2023	153.68	155.48	153.68	155.33	309	+1.96(+1.28%)
Feb 06, 2023	156.01	156.01	153.13	153.38	457	-3.52(-2.25%)
Feb 03, 2023	156.89	157.29	155.51	156.90	528	-2.05(-1.29%)
Feb 02, 2023	159.99	160.36	158.95	158.95	651	-0.69(-0.43%)

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.