Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	320.98	324.39	319.59	323.27	308,667	+3.24(+1.01%)
Apr 26, 2024	317.74	322.62	317.74	320.03	229,668	+2.25(+0.71%)
Apr 25, 2024	313.95	321.81	313.95	317.78	251,622	+2.14(+0.68%)
Apr 24, 2024	312.51	317.22	312.51	315.64	237,956	+2.32(+0.74%)
Apr 23, 2024	313.17	314.89	311.83	313.32	255,696	-0.16(-0.05%)
Apr 22, 2024	310.83	316.52	309.51	313.48	291,886	+3.07(+0.99%)
Apr 19, 2024	310.09	312.21	307.01	310.41	307,343	+1.01(+0.33%)
Apr 18, 2024	311.05	312.30	308.69	309.40	328,329	+0.23(+0.07%)
Apr 17, 2024	316.02	317.45	306.69	309.17	358,815	-3.38(-1.08%)
Apr 16, 2024	312.98	315.99	311.47	312.55	262,451	-0.23(-0.07%)
Apr 15, 2024	312.95	315.52	311.16	312.78	511,506	+2.72(+0.88%)
Apr 12, 2024	307.76	311.03	306.60	310.06	236,425	+0.27(+0.09%)
Apr 11, 2024	312.69	312.69	306.80	309.79	358,488	-2.54(-0.81%)
Apr 10, 2024	310.68	312.61	306.44	312.33	306,507	+0.14(+0.04%)
Apr 09, 2024	311.92	312.64	306.69	312.19	389,228	-1.04(-0.33%)
Apr 08, 2024	314.70	318.48	312.25	313.23	278,928	-3.44(-1.09%)
Apr 05, 2024	310.34	317.09	310.34	316.67	192,060	+5.49(+1.76%)
Apr 04, 2024	316.43	317.93	309.01	311.18	199,438	-4.33(-1.37%)
Apr 03, 2024	312.50	316.68	309.71	315.51	281,965	+3.01(+0.96%)
Apr 02, 2024	313.95	315.03	308.86	312.50	315,672	-2.87(-0.91%)
Apr 01, 2024	317.94	320.19	314.23	315.37	287,487	-3.08(-0.97%)
Mar 28, 2024	319.20	320.47	316.78	318.45	245,569	-0.24(-0.08%)
Mar 27, 2024	319.24	320.70	316.12	318.69	267,917	+2.23(+0.70%)
Mar 26, 2024	320.39	324.40	315.49	316.46	429,769	-2.92(-0.91%)
Mar 25, 2024	318.54	320.00	316.04	319.38	455,976	+2.79(+0.88%)
Mar 22, 2024	318.45	319.98	316.42	316.59	303,215	-1.52(-0.48%)
Mar 21, 2024	316.20	318.27	313.91	318.11	296,924	+2.96(+0.94%)
Mar 20, 2024	309.70	315.39	307.96	315.15	262,434	+6.23(+2.02%)
Mar 19, 2024	306.47	310.00	306.42	308.92	188,507	+3.75(+1.23%)
Mar 18, 2024	306.25	308.65	303.95	305.17	337,721	-0.26(-0.09%)
Mar 15, 2024	297.25	307.21	297.09	305.43	685,316	+7.91(+2.66%)
Mar 14, 2024	296.53	299.92	293.81	297.52	292,489	+1.61(+0.54%)
Mar 13, 2024	293.60	296.19	290.00	295.91	307,654	+1.88(+0.64%)
Mar 12, 2024	296.00	302.04	291.31	294.03	604,876	-4.73(-1.58%)
Mar 11, 2024	301.44	303.65	297.18	298.76	436,494	-3.42(-1.13%)
Mar 08, 2024	307.52	308.00	301.18	302.18	214,465	-4.97(-1.62%)
Mar 07, 2024	303.53	307.86	303.00	307.15	321,073	+6.24(+2.07%)
Mar 06, 2024	294.93	304.44	294.93	300.91	374,734	+9.63(+3.31%)
Mar 05, 2024	314.27	314.99	290.79	291.28	635,530	-22.42(-7.15%)
Mar 04, 2024	308.22	314.95	308.09	313.70	269,567	+6.85(+2.23%)
Mar 01, 2024	303.63	307.64	303.57	306.85	193,301	+2.36(+0.78%)
Feb 29, 2024	305.45	305.45	302.25	304.49	229,536	+0.37(+0.12%)
Feb 28, 2024	301.21	304.12	300.87	304.12	179,453	+3.20(+1.06%)
Feb 27, 2024	300.26	302.18	299.01	300.92	203,288	+1.88(+0.63%)
Feb 26, 2024	299.28	301.22	298.08	299.04	210,720	-0.71(-0.24%)
Feb 23, 2024	296.34	300.67	295.61	299.75	223,049	+5.19(+1.76%)
Feb 22, 2024	288.85	294.92	288.12	294.56	201,122	+6.38(+2.21%)
Feb 21, 2024	289.08	290.33	287.77	288.18	145,832	-0.30(-0.10%)
Feb 20, 2024	289.74	291.16	286.46	288.48	234,079	+0.82(+0.29%)
Feb 16, 2024	286.64	290.13	285.59	287.66	174,646	+1.53(+0.53%)
Feb 15, 2024	284.57	289.32	284.57	286.13	211,137	+2.38(+0.84%)
Feb 14, 2024	282.43	284.28	280.05	283.75	219,124	+3.09(+1.10%)
Feb 13, 2024	285.16	287.11	279.99	280.66	215,314	-4.41(-1.55%)
Feb 12, 2024	285.00	287.98	281.68	285.07	216,301	-1.37(-0.48%)
Feb 09, 2024	284.58	286.61	281.59	286.44	213,628	+1.42(+0.50%)
Feb 08, 2024	275.27	285.43	275.27	285.02	316,991	+9.82(+3.57%)
Feb 07, 2024	277.77	280.35	274.81	275.20	233,720	-0.91(-0.33%)
Feb 06, 2024	273.91	276.61	272.46	276.11	187,590	+2.59(+0.95%)
Feb 05, 2024	275.64	275.64	269.50	273.52	262,817	-1.54(-0.56%)
Feb 02, 2024	274.73	276.82	272.56	275.06	255,402	+0.32(+0.12%)
Feb 01, 2024	271.16	276.29	269.35	274.74	255,640	+3.38(+1.25%)
Jan 31, 2024	272.98	274.01	269.60	271.36	341,364	-2.62(-0.96%)
Jan 30, 2024	272.67	274.18	268.54	273.98	366,069	+1.16(+0.42%)
Jan 29, 2024	274.39	274.60	267.65	272.82	406,862	-2.20(-0.80%)
Jan 26, 2024	283.02	284.20	273.64	275.02	262,267	-8.37(-2.95%)
Jan 25, 2024	282.07	284.42	280.79	283.38	217,035	+1.66(+0.59%)
Jan 24, 2024	285.91	286.63	281.31	281.73	180,962	-3.55(-1.25%)
Jan 23, 2024	286.13	288.08	284.55	285.28	220,909	-0.36(-0.13%)
Jan 22, 2024	286.49	287.17	284.20	285.64	176,470	+0.51(+0.18%)
Jan 19, 2024	284.16	287.07	282.15	285.13	195,520	+0.37(+0.13%)
Jan 18, 2024	286.09	286.71	281.80	284.76	241,394	-1.83(-0.64%)
Jan 17, 2024	287.96	291.05	286.34	286.59	275,659	-1.54(-0.53%)
Jan 16, 2024	288.31	289.52	286.53	288.13	238,347	+1.06(+0.37%)
Jan 12, 2024	287.29	289.23	286.82	287.07	129,894	+0.40(+0.14%)
Jan 11, 2024	283.10	286.75	280.82	286.67	233,594	+4.13(+1.46%)
Jan 10, 2024	281.85	287.99	279.47	282.54	228,910	-0.04(-0.01%)
Jan 09, 2024	285.15	286.22	282.56	282.58	151,307	-2.56(-0.90%)
Jan 08, 2024	284.82	287.46	283.38	285.14	236,064	+1.25(+0.44%)
Jan 05, 2024	279.10	284.88	277.48	283.89	429,171	+5.43(+1.95%)
Jan 04, 2024	277.00	279.51	276.72	278.46	267,438	+2.74(+0.99%)
Jan 03, 2024	276.57	278.03	274.07	275.73	224,958	-1.42(-0.51%)
Jan 02, 2024	272.96	277.17	272.96	277.14	227,339	+2.84(+1.03%)
Dec 29, 2023	274.07	275.09	272.82	274.31	226,478	-0.27(-0.10%)
Dec 28, 2023	273.91	275.05	273.74	274.58	156,258	+0.48(+0.17%)
Dec 27, 2023	273.75	274.87	272.58	274.10	148,370	+1.83(+0.67%)
Dec 26, 2023	272.59	273.36	271.17	272.27	139,781	-1.11(-0.41%)
Dec 22, 2023	273.93	275.37	272.57	273.38	108,439	-0.19(-0.07%)
Dec 21, 2023	270.62	273.78	269.61	273.57	155,349	+4.56(+1.70%)
Dec 20, 2023	273.22	273.22	268.96	269.01	180,389	-4.43(-1.62%)
Dec 19, 2023	272.35	274.46	271.48	273.44	193,355	+2.45(+0.90%)
Dec 18, 2023	269.75	272.49	269.33	271.00	311,158	+3.71(+1.39%)
Dec 15, 2023	271.57	272.74	267.12	267.28	498,361	-3.62(-1.34%)
Dec 14, 2023	277.81	277.81	266.16	270.90	458,239	-6.79(-2.44%)
Dec 13, 2023	275.68	281.54	272.25	277.69	527,696	+5.45(+2.00%)
Dec 12, 2023	270.22	284.04	266.14	272.24	603,226	-1.14(-0.42%)
Dec 11, 2023	271.54	273.56	266.77	273.38	592,710	+5.79(+2.16%)
Dec 08, 2023	270.58	271.98	267.45	267.59	344,081	-6.63(-2.42%)
Dec 07, 2023	276.58	280.55	273.44	274.22	195,573	-0.03(-0.01%)
Dec 06, 2023	275.14	276.19	272.92	274.25	288,844	-0.89(-0.32%)
Dec 05, 2023	276.22	277.53	275.07	275.14	174,054	-1.41(-0.51%)
Dec 04, 2023	275.09	279.87	275.09	276.55	213,279	+0.67(+0.24%)
Dec 01, 2023	275.70	277.46	274.49	275.88	177,908	+0.91(+0.33%)
Nov 30, 2023	274.28	275.61	272.55	274.97	337,039	+1.65(+0.60%)
Nov 29, 2023	279.38	280.16	272.84	273.32	280,010	-5.66(-2.03%)
Nov 28, 2023	281.66	282.20	276.46	278.98	247,167	-3.21(-1.14%)
Nov 27, 2023	281.81	282.74	279.06	282.20	212,371	+0.51(+0.18%)
Nov 24, 2023	284.51	284.72	281.00	281.69	103,366	-2.47(-0.87%)
Nov 22, 2023	284.30	286.17	281.89	284.15	211,880	+1.71(+0.60%)
Nov 21, 2023	281.05	283.38	279.01	282.45	183,946	+1.27(+0.45%)
Nov 20, 2023	277.72	282.56	276.94	281.18	243,300	+3.89(+1.40%)
Nov 17, 2023	281.91	281.98	272.30	277.29	428,137	-3.58(-1.28%)
Nov 16, 2023	281.34	283.56	278.85	280.87	266,827	-1.44(-0.51%)
Nov 15, 2023	281.60	283.36	279.31	282.31	301,482	+1.30(+0.46%)
Nov 14, 2023	279.56	283.04	279.10	281.01	179,593	+2.33(+0.83%)
Nov 13, 2023	275.20	279.27	275.20	278.68	214,032	+3.19(+1.16%)
Nov 10, 2023	275.63	277.31	274.79	275.50	149,639	+0.74(+0.27%)
Nov 09, 2023	274.41	276.08	270.69	274.76	229,725	+0.54(+0.20%)
Nov 08, 2023	274.57	276.43	271.72	274.22	211,340	+0.29(+0.11%)
Nov 07, 2023	271.77	274.52	271.66	273.93	129,925	+1.51(+0.55%)
Nov 06, 2023	273.84	274.36	270.95	272.42	187,829	-0.72(-0.26%)
Nov 03, 2023	271.75	274.50	271.43	273.14	154,260	+2.81(+1.04%)
Nov 02, 2023	270.00	273.72	268.94	270.33	177,990	+0.54(+0.20%)

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.