Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	199.57	199.79	196.06	196.81	1,727,390	-2.50(-1.26%)
Jan 30, 2024	197.82	199.53	197.11	199.32	876,221	+1.48(+0.75%)
Jan 29, 2024	196.83	197.85	195.80	197.84	1,078,314	+0.75(+0.38%)
Jan 26, 2024	197.68	198.27	196.15	197.08	693,544	-0.13(-0.07%)
Jan 25, 2024	196.08	197.34	195.38	197.21	794,037	+1.99(+1.02%)
Jan 24, 2024	197.56	198.26	195.08	195.22	801,570	-2.54(-1.29%)
Jan 23, 2024	200.05	201.04	197.38	197.77	1,036,419	-1.68(-0.84%)
Jan 22, 2024	199.95	200.78	198.50	199.44	1,149,544	+0.99(+0.50%)
Jan 19, 2024	199.20	199.31	196.61	198.45	2,759,300	-0.59(-0.29%)
Jan 18, 2024	196.56	199.36	196.56	199.04	1,041,435	+3.00(+1.53%)
Jan 17, 2024	196.69	197.95	195.37	196.04	1,201,351	-1.59(-0.80%)
Jan 16, 2024	198.24	198.52	196.32	197.63	1,085,945	+0.12(+0.06%)
Jan 12, 2024	197.67	197.70	196.44	197.51	685,862	+0.89(+0.45%)
Jan 11, 2024	196.60	196.69	194.66	196.62	853,338	+0.63(+0.32%)
Jan 10, 2024	194.67	196.46	194.65	195.99	605,312	+1.45(+0.75%)
Jan 09, 2024	193.21	194.80	192.96	194.54	783,248	-0.05(-0.03%)
Jan 08, 2024	193.28	194.66	192.09	194.59	967,771	+0.72(+0.37%)
Jan 05, 2024	193.73	194.80	193.00	193.87	765,517	-0.24(-0.12%)
Jan 04, 2024	194.31	196.07	193.72	194.10	1,073,546	-0.62(-0.32%)
Jan 03, 2024	195.44	196.16	194.17	194.73	910,117	-2.06(-1.05%)
Jan 02, 2024	195.08	196.89	193.82	196.79	1,166,842	-0.15(-0.08%)
Dec 29, 2023	197.38	197.90	196.55	196.94	708,710	-0.52(-0.26%)
Dec 28, 2023	197.89	198.30	197.16	197.46	524,677	-0.52(-0.26%)
Dec 27, 2023	196.57	198.32	196.57	197.98	532,015	+0.75(+0.38%)
Dec 26, 2023	196.21	198.09	196.08	197.23	653,569	+1.01(+0.52%)
Dec 22, 2023	195.69	197.27	195.39	196.22	576,866	+0.70(+0.36%)
Dec 21, 2023	194.67	195.91	193.88	195.51	943,974	+2.05(+1.06%)
Dec 20, 2023	195.04	196.17	193.45	193.47	1,413,802	-1.98(-1.01%)
Dec 19, 2023	195.74	196.79	194.99	195.44	1,033,025	+0.09(+0.05%)
Dec 18, 2023	194.81	195.99	193.58	195.35	779,136	+0.54(+0.28%)
Dec 15, 2023	193.84	195.29	192.91	194.82	2,745,066	+0.08(+0.04%)
Dec 14, 2023	196.75	199.61	194.26	194.74	1,610,546	-1.78(-0.91%)
Dec 13, 2023	192.97	196.66	192.44	196.52	1,595,609	+4.43(+2.31%)
Dec 12, 2023	191.81	193.00	190.45	192.09	1,335,627	+0.55(+0.29%)
Dec 11, 2023	190.22	192.38	189.62	191.53	979,056	+1.33(+0.70%)
Dec 08, 2023	190.46	190.92	189.02	190.21	734,244	-0.30(-0.16%)
Dec 07, 2023	189.05	190.66	187.69	190.50	800,490	+2.10(+1.11%)
Dec 06, 2023	189.61	190.14	188.12	188.40	1,076,112	+0.30(+0.16%)
Dec 05, 2023	189.05	189.29	186.92	188.11	1,440,520	-1.43(-0.75%)
Dec 04, 2023	189.58	191.79	189.10	189.53	1,658,558	-0.95(-0.50%)
Dec 01, 2023	189.75	191.22	189.24	190.48	1,123,638	+0.66(+0.35%)
Nov 30, 2023	186.98	190.04	186.44	189.82	1,690,104	+3.07(+1.64%)
Nov 29, 2023	187.12	187.57	185.99	186.75	979,011	+0.22(+0.12%)
Nov 28, 2023	187.06	187.59	186.30	186.53	1,067,604	-0.58(-0.31%)
Nov 27, 2023	184.70	187.47	184.28	187.12	938,978	+1.74(+0.94%)
Nov 24, 2023	185.01	185.96	184.14	185.37	302,453	+0.59(+0.32%)
Nov 22, 2023	185.73	185.99	184.22	184.79	727,093	+0.05(+0.03%)
Nov 21, 2023	183.11	185.35	183.11	184.74	792,654	+1.60(+0.88%)
Nov 20, 2023	180.86	183.62	180.57	183.14	808,960	+0.62(+0.34%)
Nov 17, 2023	183.45	184.00	182.11	182.51	996,479	-0.77(-0.42%)
Nov 16, 2023	181.46	184.46	181.01	183.28	1,001,782	+1.82(+1.00%)
Nov 15, 2023	180.90	183.08	180.68	181.46	769,696	-0.56(-0.31%)
Nov 14, 2023	180.48	182.81	179.59	182.03	884,330	+4.81(+2.71%)
Nov 13, 2023	175.62	177.49	175.39	177.22	655,612	+1.09(+0.62%)
Nov 10, 2023	174.14	176.58	173.59	176.13	756,659	+2.19(+1.26%)
Nov 09, 2023	175.35	175.80	173.88	173.94	1,094,354	-0.99(-0.57%)
Nov 08, 2023	172.35	175.37	172.34	174.93	995,729	+2.66(+1.55%)
Nov 07, 2023	172.59	173.19	171.07	172.26	840,444	-0.47(-0.27%)
Nov 06, 2023	172.34	173.23	171.29	172.73	1,060,775	-0.30(-0.17%)
Nov 03, 2023	171.19	174.28	170.79	173.03	1,067,487	+3.61(+2.13%)
Nov 02, 2023	166.21	169.92	165.63	169.41	1,170,412	+3.87(+2.34%)
Nov 01, 2023	165.76	166.71	163.74	165.54	1,881,333	-0.53(-0.32%)
Oct 31, 2023	158.58	166.88	157.56	166.07	2,647,503	+8.50(+5.40%)
Oct 30, 2023	157.15	158.04	156.02	157.56	1,495,660	+1.69(+1.09%)
Oct 27, 2023	156.62	157.77	155.16	155.87	1,088,396	-0.97(-0.62%)
Oct 26, 2023	158.01	159.44	156.75	156.84	1,225,237	-0.25(-0.16%)
Oct 25, 2023	158.41	159.00	156.54	157.09	1,160,421	-1.56(-0.99%)
Oct 24, 2023	158.59	159.40	157.78	158.65	1,329,795	+1.09(+0.69%)
Oct 23, 2023	157.79	159.16	157.18	157.56	1,104,925	-0.77(-0.49%)
Oct 20, 2023	159.44	159.98	158.17	158.34	1,339,645	-0.41(-0.26%)
Oct 19, 2023	160.12	161.93	158.69	158.74	1,311,184	-1.89(-1.18%)
Oct 18, 2023	162.83	163.88	160.40	160.63	902,287	-4.00(-2.43%)
Oct 17, 2023	163.49	165.83	163.11	164.63	743,827	-0.02(-0.01%)
Oct 16, 2023	164.44	165.60	162.99	164.65	986,486	+1.66(+1.02%)
Oct 13, 2023	164.77	165.19	162.10	162.99	673,529	-0.86(-0.53%)
Oct 12, 2023	167.45	167.98	163.16	163.85	847,674	-4.21(-2.50%)
Oct 11, 2023	168.58	168.86	166.74	168.06	469,383	+0.61(+0.37%)
Oct 10, 2023	166.67	168.86	166.21	167.44	656,615	+1.44(+0.87%)
Oct 09, 2023	167.22	168.20	165.30	166.01	820,571	-1.84(-1.10%)
Oct 06, 2023	165.84	169.27	164.67	167.85	827,324	+1.09(+0.65%)
Oct 05, 2023	167.86	168.32	165.49	166.76	808,483	-1.16(-0.69%)
Oct 04, 2023	165.31	167.96	164.06	167.92	1,220,696	+4.01(+2.45%)
Oct 03, 2023	164.16	166.08	163.50	163.91	1,182,813	-1.33(-0.80%)
Oct 02, 2023	167.32	168.05	164.45	165.24	959,789	-2.48(-1.48%)
Sep 29, 2023	169.09	169.71	166.97	167.71	1,040,018	+0.13(+0.08%)
Sep 28, 2023	167.01	168.74	166.34	167.58	883,527	+1.39(+0.83%)
Sep 27, 2023	167.97	168.60	165.34	166.20	1,012,237	-1.08(-0.65%)
Sep 26, 2023	169.85	170.72	166.95	167.28	877,623	-3.18(-1.86%)
Sep 25, 2023	169.44	170.77	169.84	170.45	979,295	+0.19(+0.11%)
Sep 22, 2023	170.99	172.18	169.97	170.27	976,280	-0.12(-0.07%)
Sep 21, 2023	174.72	174.72	170.06	170.38	969,268	-5.38(-3.06%)
Sep 20, 2023	175.61	177.32	175.42	175.76	826,414	+1.21(+0.69%)
Sep 19, 2023	173.50	174.96	172.55	174.55	1,098,445	+0.52(+0.30%)
Sep 18, 2023	175.45	175.59	173.79	174.03	852,715	-1.63(-0.93%)
Sep 15, 2023	175.35	177.06	174.89	175.66	3,247,219	+0.29(+0.16%)
Sep 14, 2023	178.00	178.00	168.68	175.38	2,295,130	-2.54(-1.43%)
Sep 13, 2023	179.21	179.78	177.69	177.91	907,742	-1.86(-1.03%)
Sep 12, 2023	180.85	181.86	179.57	179.77	613,867	-1.71(-0.94%)
Sep 11, 2023	179.94	182.09	179.94	181.47	748,190	+1.77(+0.98%)
Sep 08, 2023	178.99	181.05	178.94	179.71	787,355	+0.38(+0.21%)
Sep 07, 2023	179.40	180.14	178.44	179.33	830,535	+0.06(+0.03%)
Sep 06, 2023	179.67	180.35	178.72	179.27	703,014	-0.46(-0.26%)
Sep 05, 2023	180.68	182.22	179.63	179.74	1,389,735	-0.60(-0.33%)
Sep 01, 2023	181.98	182.38	179.90	180.34	621,346	-1.10(-0.60%)
Aug 31, 2023	181.93	182.83	181.19	181.44	1,056,209	-0.06(-0.03%)
Aug 30, 2023	181.04	182.05	180.50	181.50	523,617	+0.81(+0.45%)
Aug 29, 2023	178.41	180.78	177.50	180.69	572,531	+2.09(+1.17%)
Aug 28, 2023	178.55	179.42	177.95	178.59	592,055	+0.44(+0.25%)
Aug 25, 2023	176.98	179.14	176.38	178.15	639,245	+1.59(+0.90%)
Aug 24, 2023	177.38	180.45	176.00	176.56	1,541,954	-1.13(-0.64%)
Aug 23, 2023	178.97	179.10	175.10	177.69	1,314,134	-0.52(-0.29%)
Aug 22, 2023	178.75	179.13	176.59	178.22	634,013	+0.08(+0.04%)
Aug 21, 2023	178.09	179.09	176.73	178.14	779,619	+1.11(+0.62%)
Aug 18, 2023	177.62	178.63	176.43	177.03	1,169,130	-1.62(-0.91%)
Aug 17, 2023	180.57	181.72	178.63	178.65	957,520	-1.29(-0.72%)
Aug 16, 2023	179.93	180.69	178.96	179.94	760,731	+0.43(+0.24%)
Aug 15, 2023	181.13	181.13	179.36	179.51	859,993	-2.27(-1.25%)
Aug 14, 2023	182.25	182.28	180.84	181.78	855,643	-0.20(-0.11%)
Aug 11, 2023	183.00	183.03	181.73	181.98	804,431	-0.63(-0.35%)
Aug 10, 2023	181.62	183.19	181.61	182.61	1,106,558	+1.68(+0.93%)
Aug 09, 2023	182.97	183.83	180.92	180.93	1,037,398	-1.89(-1.03%)
Aug 08, 2023	180.50	183.45	179.96	182.82	1,002,262	+0.69(+0.38%)
Aug 07, 2023	181.09	182.74	180.58	182.13	684,160	+1.96(+1.09%)
Aug 04, 2023	180.72	183.38	179.72	180.17	1,183,415	+1.03(+0.57%)
Aug 03, 2023	181.75	182.81	178.68	179.15	2,118,532	-3.38(-1.85%)
Aug 02, 2023	183.30	186.88	180.93	182.52	1,464,380	-0.26(-0.14%)
Aug 01, 2023	180.52	185.05	177.18	182.78	2,499,366	+2.00(+1.11%)
Jul 31, 2023	181.62	182.22	179.83	180.77	1,422,115	-0.44(-0.24%)
Jul 28, 2023	182.31	183.03	180.48	181.21	1,284,533	-0.25(-0.14%)
Jul 27, 2023	187.35	187.90	181.40	181.46	1,265,735	-5.06(-2.72%)
Jul 26, 2023	188.11	188.94	185.70	186.52	853,351	-1.87(-0.99%)
Jul 25, 2023	187.54	188.78	187.36	188.38	726,516	+1.40(+0.75%)
Jul 24, 2023	187.21	188.53	186.66	186.98	838,093	+0.26(+0.14%)
Jul 21, 2023	184.87	187.02	183.95	186.73	1,610,019	+1.41(+0.76%)
Jul 20, 2023	184.81	186.11	184.45	185.31	620,792	+0.45(+0.25%)
Jul 19, 2023	185.91	186.53	184.00	184.86	664,184	-1.31(-0.71%)
Jul 18, 2023	185.42	187.45	185.15	186.17	739,449	+1.03(+0.55%)
Jul 17, 2023	186.03	186.85	184.46	185.15	812,728	-0.88(-0.47%)
Jul 14, 2023	183.75	186.66	182.85	186.03	909,200	+2.10(+1.14%)
Jul 13, 2023	184.87	184.87	182.72	183.92	712,540	-0.44(-0.24%)
Jul 12, 2023	184.08	185.04	182.47	184.37	915,601	+2.09(+1.15%)
Jul 11, 2023	182.59	184.57	181.42	182.28	1,017,491	+0.96(+0.53%)
Jul 10, 2023	180.49	182.66	179.87	181.32	920,733	+0.29(+0.16%)
Jul 07, 2023	179.92	183.06	179.66	181.03	1,334,489	+0.27(+0.15%)
Jul 06, 2023	180.30	181.10	177.91	180.76	1,298,116	-0.62(-0.34%)
Jul 05, 2023	181.18	183.51	180.61	181.39	1,747,896	-2.78(-1.51%)
Jul 03, 2023	183.23	184.40	182.41	184.17	712,744	-0.11(-0.06%)
Jun 30, 2023	182.12	185.31	181.64	184.28	1,383,420	+2.77(+1.53%)
Jun 29, 2023	178.22	181.98	177.75	181.50	1,087,911	+2.76(+1.55%)
Jun 28, 2023	178.19	179.14	177.71	178.74	807,902	+0.17(+0.09%)
Jun 27, 2023	178.11	179.19	177.31	178.57	1,136,679	+0.50(+0.28%)
Jun 26, 2023	175.84	178.54	174.84	178.07	659,927	+2.22(+1.26%)
Jun 23, 2023	176.15	177.04	175.23	175.85	1,241,302	-1.70(-0.96%)
Jun 22, 2023	178.05	178.15	176.00	177.55	822,325	-0.89(-0.50%)
Jun 21, 2023	177.39	178.73	176.72	178.44	1,079,349	+0.17(+0.09%)
Jun 20, 2023	180.03	180.03	176.99	178.27	972,542	-1.42(-0.79%)
Jun 16, 2023	180.80	180.83	178.82	179.69	2,544,138	+0.35(+0.19%)
Jun 15, 2023	176.68	179.81		179.34	818,849	+9.24(+5.43%)
May 08, 2023	170.39	170.89	169.25	170.10	858,921	-0.83(-0.48%)
May 05, 2023	171.63	172.01	169.98	170.93	974,959	+1.29(+0.76%)
May 04, 2023	170.66	171.37	167.61	169.64	1,057,351	-0.96(-0.57%)
May 03, 2023	172.88	176.93	170.33	170.60	1,545,248	-0.92(-0.54%)
May 02, 2023	167.60	171.76	165.01	171.53	1,860,727	+5.41(+3.26%)
May 01, 2023	165.18	167.09	164.61	166.12	1,295,105	+0.93(+0.56%)
Apr 28, 2023	163.42	165.60	163.42	165.19	1,219,805	+1.65(+1.01%)
Apr 27, 2023	160.96	163.64	160.55	163.54	731,877	+3.52(+2.20%)
Apr 26, 2023	161.04	161.70	159.55	160.01	788,144	-1.69(-1.05%)
Apr 25, 2023	163.26	163.85	161.75	161.71	799,918	-1.75(-1.07%)
Apr 24, 2023	164.31	164.36	162.57	163.46	759,877	+0.47(+0.29%)
Apr 21, 2023	161.82	163.49	161.69	162.99	1,092,472	+1.23(+0.76%)
Apr 20, 2023	161.09	162.03	160.60	161.75	625,543	-0.31(-0.19%)
Apr 19, 2023	160.90	162.16	160.55	162.06	588,366	+0.36(+0.23%)
Apr 18, 2023	162.02	162.61	160.75	161.70	617,810	+0.33(+0.21%)
Apr 17, 2023	159.24	161.85	158.98	161.36	1,368,224	-0.41(-0.26%)
Apr 14, 2023	163.38	164.36	160.73	161.78	938,690	-2.34(-1.43%)
Apr 13, 2023	162.17	164.29	161.03	164.12	854,876	+2.46(+1.52%)
Apr 12, 2023	163.73	164.19	161.12	161.66	776,348	-0.88(-0.54%)
Apr 11, 2023	163.49	164.61	162.41	162.53	875,810	-0.81(-0.49%)
Apr 10, 2023	162.91	163.94	161.95	163.34	922,426	-1.06(-0.65%)
Apr 06, 2023	162.49	164.51	161.54	164.40	1,120,132	+0.92(+0.57%)
Apr 05, 2023	161.82	163.72	161.36	163.48	1,775,726	+1.21(+0.75%)
Apr 04, 2023	163.58	164.18	161.41	162.27	1,648,078	-1.13(-0.69%)
Apr 03, 2023	162.80	164.10	162.13	163.40	1,122,241	+0.48(+0.30%)
Mar 31, 2023	161.04	163.38	161.04	162.92	1,743,783	+2.22(+1.38%)
Mar 30, 2023	161.29	161.65	160.26	160.70	744,161	+1.03(+0.65%)
Mar 29, 2023	159.47	159.71	157.84	159.67	1,092,951	+2.02(+1.28%)
Mar 28, 2023	157.44	158.62	156.95	157.65	701,806	-0.03(-0.02%)
Mar 27, 2023	159.12	160.20	157.53	157.68	941,593	-0.15(-0.09%)
Mar 24, 2023	154.23	158.39	153.29	157.83	1,131,771	+3.27(+2.11%)
Mar 23, 2023	153.15	157.00	152.73	154.56	1,274,082	+1.41(+0.92%)
Mar 22, 2023	155.42	157.40	153.13	153.15	1,138,805	-2.15(-1.38%)
Mar 21, 2023	155.37	155.84	153.87	155.30	1,156,157	+1.48(+0.96%)
Mar 20, 2023	152.54	153.93	152.05	153.82	1,765,524	+2.20(+1.45%)
Mar 17, 2023	155.19	155.19	150.92	151.62	2,598,115	-4.11(-2.64%)
Mar 16, 2023	155.63	156.93	154.24	155.73	1,355,834	-0.45(-0.29%)
Mar 15, 2023	155.03	156.69	153.37	156.18	1,401,914	-1.33(-0.85%)
Mar 14, 2023	157.57	158.55	155.08	157.51	1,191,454	+2.74(+1.77%)
Mar 13, 2023	154.11	156.23	153.13	154.78	1,269,570	-0.26(-0.17%)
Mar 10, 2023	156.32	157.42	153.82	155.04	1,496,298	+0.41(+0.27%)
Mar 09, 2023	157.33	158.36	154.35	154.63	1,202,368	-2.05(-1.31%)
Mar 08, 2023	154.92	157.70	154.39	156.68	1,150,350	+1.88(+1.22%)
Mar 07, 2023	157.46	158.40	154.34	154.80	1,051,281	-3.12(-1.98%)
Mar 06, 2023	160.30	160.58	157.56	157.91	893,162	-2.35(-1.47%)
Mar 03, 2023	159.70	160.65	157.71	160.27	909,980	+1.44(+0.91%)
Mar 02, 2023	154.78	159.00	154.57	158.83	1,099,731	+3.34(+2.15%)
Mar 01, 2023	155.47	157.51	155.18	155.48	904,140	-0.83(-0.53%)
Feb 28, 2023	156.06	158.17	155.14	156.32	1,421,868	-0.38(-0.24%)
Feb 27, 2023	157.51	158.84	156.17	156.70	897,801	+1.16(+0.74%)
Feb 24, 2023	153.25	156.08	152.46	155.54	744,550	-0.22(-0.14%)
Feb 23, 2023	156.42	157.23	154.24	155.76	1,180,491	-0.43(-0.28%)
Feb 22, 2023	155.19	157.28	154.53	156.19	1,068,230	+1.03(+0.66%)
Feb 21, 2023	157.74	158.75	154.48	155.16	1,310,207	-4.14(-2.60%)
Feb 17, 2023	158.24	159.63	157.46	159.30	1,066,100	+0.41(+0.26%)
Feb 16, 2023	157.76	161.80	157.03	158.89	1,379,639	-1.92(-1.20%)
Feb 15, 2023	156.15	160.86	155.82	160.81	1,736,521	+5.44(+3.50%)
Feb 14, 2023	147.59	155.95	147.59	155.37	2,561,477	+10.31(+7.11%)
Feb 13, 2023	144.01	145.32	141.62	145.06	1,944,287	+1.83(+1.28%)
Feb 10, 2023	142.46	143.48	141.15	143.22	1,438,522	+0.25(+0.17%)
Feb 09, 2023	149.56	149.56	141.95	142.98	1,894,968	-5.34(-3.60%)
Feb 08, 2023	148.59	149.26	147.94	148.32	954,325	-1.05(-0.70%)
Feb 07, 2023	147.84	149.94	147.06	149.37	1,162,827	+0.59(+0.40%)
Feb 06, 2023	149.37	150.07	148.38	148.78	907,358	-1.57(-1.04%)
Feb 03, 2023	153.40	154.64	149.93	150.35	1,151,884	-5.91(-3.78%)
Feb 02, 2023	153.89	156.51	153.08	156.27	1,685,931	+3.52(+2.31%)

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.