Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	137.30	137.53	135.71	136.81	184,073	+0.02(+0.01%)
Nov 29, 2023	137.42	138.17	136.63	136.79	228,740	+0.40(+0.29%)
Nov 28, 2023	135.77	136.75	135.63	136.40	298,900	+0.29(+0.21%)
Nov 27, 2023	135.92	136.84	135.60	136.11	208,669	-0.03(-0.02%)
Nov 24, 2023	136.08	136.22	135.68	136.14	83,569	-0.05(-0.04%)
Nov 22, 2023	136.32	137.26	135.83	136.19	218,865	+0.60(+0.44%)
Nov 21, 2023	136.27	136.38	135.11	135.59	351,246	-1.21(-0.89%)
Nov 20, 2023	135.02	137.13	135.02	136.80	280,809	+1.92(+1.42%)
Nov 17, 2023	134.73	135.28	134.26	134.88	163,540	-0.03(-0.02%)
Nov 16, 2023	134.26	135.16	133.94	134.91	162,206	+0.37(+0.27%)
Nov 15, 2023	134.82	135.31	134.05	134.54	209,818	+0.22(+0.16%)
Nov 14, 2023	133.32	134.58	133.19	134.33	319,175	+3.04(+2.31%)
Nov 13, 2023	131.43	131.58	130.75	131.29	231,447	-0.66(-0.50%)
Nov 10, 2023	129.39	132.08	129.31	131.95	235,812	+3.22(+2.51%)
Nov 09, 2023	129.71	130.50	128.53	128.72	182,592	-0.69(-0.53%)
Nov 08, 2023	129.25	129.68	128.61	129.41	200,446	+0.55(+0.42%)
Nov 07, 2023	127.68	129.19	127.59	128.86	214,154	+1.54(+1.21%)
Nov 06, 2023	126.88	127.32	126.21	127.32	243,133	+0.63(+0.49%)
Nov 03, 2023	125.03	127.16	125.03	126.69	270,870	+1.64(+1.31%)
Nov 02, 2023	124.19	125.16	124.03	125.05	239,052	+2.20(+1.79%)
Nov 01, 2023	121.04	123.01	121.04	122.85	229,227	+2.00(+1.66%)
Oct 31, 2023	120.01	121.02	119.17	120.85	93,909	+0.84(+0.70%)
Oct 30, 2023	119.57	120.44	119.04	120.01	181,335	+1.14(+0.96%)
Oct 27, 2023	119.20	120.09	118.46	118.87	174,721	+0.51(+0.43%)
Oct 26, 2023	120.60	121.28	117.85	118.36	332,277	-2.24(-1.86%)
Oct 25, 2023	122.52	122.57	120.27	120.60	202,948	-1.67(-1.37%)
Oct 24, 2023	121.93	122.45	121.01	122.27	163,812	+0.98(+0.80%)
Oct 23, 2023	120.56	122.52	119.77	121.30	242,430	-0.01(-0.01%)
Oct 20, 2023	123.44	123.44	121.17	121.31	190,263	-2.20(-1.78%)
Oct 19, 2023	124.76	125.58	123.28	123.50	241,374	-0.83(-0.66%)
Oct 18, 2023	124.90	125.72	123.84	124.33	140,254	-1.52(-1.21%)
Oct 17, 2023	124.79	126.52	124.02	125.85	181,074	-0.49(-0.39%)
Oct 16, 2023	125.11	126.87	125.11	126.34	104,117	+1.33(+1.07%)
Oct 13, 2023	127.15	127.29	124.56	125.01	142,470	-1.93(-1.52%)
Oct 12, 2023	127.32	128.28	125.97	126.94	181,929	-0.17(-0.13%)
Oct 11, 2023	126.66	127.18	126.00	127.11	188,428	+0.98(+0.77%)
Oct 10, 2023	125.93	127.15	125.67	126.13	205,355	+0.32(+0.25%)
Oct 09, 2023	124.39	125.97	123.86	125.81	224,777	+0.68(+0.54%)
Oct 06, 2023	121.88	125.62	121.62	125.14	221,009	+2.39(+1.95%)
Oct 05, 2023	122.66	122.92	121.31	122.75	165,001	+0.09(+0.07%)
Oct 04, 2023	121.41	122.96	121.31	122.66	198,851	+1.39(+1.15%)
Oct 03, 2023	122.81	123.53	120.63	121.27	333,991	-2.24(-1.81%)
Oct 02, 2023	122.45	123.96	122.29	123.50	204,405	+1.13(+0.93%)
Sep 29, 2023	123.18	123.79	122.00	122.37	299,106	+0.48(+0.39%)
Sep 28, 2023	120.26	122.62	119.75	121.89	207,493	+0.94(+0.77%)
Sep 27, 2023	121.22	121.52	119.75	120.96	344,319	+0.41(+0.34%)
Sep 26, 2023	122.03	122.09	120.20	120.55	232,191	-2.33(-1.90%)
Sep 25, 2023	122.00	122.86	122.07	122.88	191,784	+0.45(+0.37%)
Sep 22, 2023	122.68	123.47	122.18	122.43	400,149	+0.33(+0.27%)
Sep 21, 2023	122.88	123.48	122.04	122.10	239,662	-1.94(-1.56%)
Sep 20, 2023	126.40	126.43	124.00	124.04	158,595	-1.93(-1.53%)
Sep 19, 2023	125.60	126.23	124.81	125.97	217,931	-0.13(-0.10%)
Sep 18, 2023	125.16	126.49	125.13	126.10	204,783	+0.58(+0.46%)
Sep 15, 2023	127.56	127.56	125.17	125.53	175,321	-2.37(-1.85%)
Sep 14, 2023	127.63	128.14	126.96	127.89	123,140	+0.90(+0.71%)
Sep 13, 2023	126.85	127.57	126.29	126.99	181,374	+0.14(+0.11%)
Sep 12, 2023	128.19	128.57	126.66	126.85	188,081	-2.22(-1.72%)
Sep 11, 2023	129.58	129.58	128.02	129.06	343,001	+0.65(+0.50%)
Sep 08, 2023	128.31	129.19	128.09	128.42	105,549	+0.26(+0.20%)
Sep 07, 2023	127.80	128.43	127.08	128.16	200,770	-1.99(-1.53%)
Sep 06, 2023	131.13	131.40	129.34	130.15	176,503	-1.39(-1.06%)
Sep 05, 2023	130.79	131.86	130.33	131.54	147,634	+0.30(+0.23%)
Sep 01, 2023	131.68	131.89	130.62	131.24	155,951	+0.58(+0.44%)
Aug 31, 2023	130.31	131.20	130.28	130.66	256,351	+0.63(+0.48%)
Aug 30, 2023	128.92	130.14	128.53	130.04	140,943	+1.11(+0.86%)
Aug 29, 2023	126.00	129.06	125.86	128.93	193,864	+2.52(+2.00%)
Aug 28, 2023	126.38	126.65	125.53	126.40	129,321	+1.02(+0.82%)
Aug 25, 2023	124.57	125.98	123.49	125.38	232,446	+1.17(+0.94%)
Aug 24, 2023	128.62	128.62	124.10	124.20	213,363	-3.01(-2.37%)
Aug 23, 2023	125.20	127.48	125.20	127.22	210,431	+2.34(+1.88%)
Aug 22, 2023	126.01	126.06	124.59	124.87	220,369	-0.01(-0.01%)
Aug 21, 2023	123.37	125.06	123.17	124.88	191,524	+2.13(+1.73%)
Aug 18, 2023	121.11	123.17	121.04	122.75	297,021	+0.38(+0.31%)
Aug 17, 2023	124.22	124.44	122.25	122.38	361,432	-1.46(-1.18%)
Aug 16, 2023	124.83	125.35	123.79	123.84	175,846	-1.17(-0.94%)
Aug 15, 2023	125.92	126.27	124.75	125.01	160,614	-1.28(-1.02%)
Aug 14, 2023	124.23	126.29	123.88	126.29	197,529	+1.82(+1.46%)
Aug 11, 2023	124.34	125.12	123.97	124.47	225,807	-0.74(-0.59%)
Aug 10, 2023	126.21	127.22	124.61	125.22	274,439	+0.14(+0.11%)
Aug 09, 2023	127.04	127.04	124.68	125.08	180,845	-1.76(-1.39%)
Aug 08, 2023	127.01	127.04	125.61	126.84	236,868	-1.25(-0.98%)
Aug 07, 2023	128.42	128.75	127.05	128.09	363,393	+0.21(+0.16%)
Aug 04, 2023	129.53	130.02	127.70	127.88	300,921	-1.70(-1.31%)
Aug 03, 2023	129.20	130.26	128.93	129.58	227,495	-0.51(-0.39%)
Aug 02, 2023	132.40	132.40	129.53	130.09	312,175	-3.56(-2.66%)
Aug 01, 2023	133.10	133.88	132.57	133.65	227,919	+0.10(+0.07%)
Jul 31, 2023	133.15	133.66	132.76	133.55	210,717	+0.66(+0.49%)
Jul 28, 2023	132.33	133.23	132.10	132.89	352,587	+1.85(+1.41%)
Jul 27, 2023	133.34	133.72	130.46	131.04	207,607	-0.58(-0.44%)
Jul 26, 2023	131.87	132.16	130.67	131.62	196,099	-1.57(-1.18%)
Jul 25, 2023	132.10	133.64	132.05	133.19	138,253	+1.47(+1.12%)
Jul 24, 2023	132.06	132.32	131.27	131.72	177,708	+0.18(+0.14%)
Jul 21, 2023	132.59	133.16	131.36	131.54	198,351	-0.17(-0.13%)
Jul 20, 2023	133.69	134.28	131.37	131.71	295,399	-2.93(-2.18%)
Jul 19, 2023	135.49	135.89	134.09	134.64	337,760	-0.24(-0.18%)
Jul 18, 2023	133.28	135.54	132.50	134.88	366,467	+1.39(+1.04%)
Jul 17, 2023	132.00	133.83	131.88	133.49	283,323	+1.79(+1.36%)
Jul 14, 2023	132.47	133.25	131.25	131.70	268,956	-0.44(-0.33%)
Jul 13, 2023	131.15	132.36	131.03	132.13	247,811	+1.92(+1.47%)
Jul 12, 2023	130.17	130.79	129.32	130.22	218,450	+1.34(+1.04%)
Jul 11, 2023	128.77	128.97	127.60	128.88	141,456	+0.44(+0.34%)
Jul 10, 2023	127.47	128.44	126.90	128.44	177,793	+0.58(+0.45%)
Jul 07, 2023	128.08	129.42	127.82	127.86	259,651	-0.44(-0.34%)
Jul 06, 2023	127.51	128.41	126.93	128.30	238,743	-0.54(-0.42%)
Jul 05, 2023	128.82	129.65	128.60	128.84	244,190	-0.80(-0.62%)
Jul 03, 2023	129.89	129.96	128.98	129.64	153,501	-0.18(-0.14%)
Jun 30, 2023	129.04	130.18	129.04	129.82	226,201	+2.01(+1.57%)
Jun 29, 2023	127.73	128.04	127.16	127.81	148,750	+0.22(+0.17%)
Jun 28, 2023	126.56	128.22	126.45	127.59	540,166	+0.28(+0.22%)
Jun 27, 2023	125.36	127.57	125.19	127.32	188,546	+2.56(+2.06%)
Jun 26, 2023	125.89	126.94	124.69	124.75	200,100	-1.01(-0.81%)
Jun 23, 2023	125.88	126.51	125.34	125.77	197,418	-1.50(-1.18%)
Jun 22, 2023	125.58	127.27	125.57	127.27	187,455	+1.02(+0.81%)
Jun 21, 2023	127.72	127.87	125.78	126.24	242,829	-1.96(-1.53%)
Jun 20, 2023	128.24	129.08	127.45	128.20	201,915	-0.84(-0.65%)
Jun 16, 2023	131.19	131.19	128.89	129.04	253,568	-0.95(-0.73%)
Jun 15, 2023	127.88	130.53		130.00	248,710	+16.65(+14.69%)
May 08, 2023	113.11	113.42	112.66	113.35	326,670	+0.13(+0.11%)
May 05, 2023	111.56	113.58	111.56	113.22	177,108	+2.91(+2.64%)
May 04, 2023	110.32	110.90	109.92	110.32	150,545	-0.50(-0.45%)
May 03, 2023	111.58	112.57	110.73	110.81	306,029	-0.73(-0.66%)
May 02, 2023	112.78	112.84	111.04	111.55	913,307	-1.27(-1.12%)
May 01, 2023	112.71	113.30	112.50	112.82	158,662	+0.10(+0.09%)
Apr 28, 2023	111.50	112.72	111.33	112.72	210,243	+1.15(+1.03%)
Apr 27, 2023	110.00	111.64	109.78	111.57	137,767	+2.10(+1.92%)
Apr 26, 2023	109.81	110.60	109.19	109.46	165,620	+1.47(+1.36%)
Apr 25, 2023	109.88	109.99	108.00	108.00	106,855	-2.44(-2.21%)
Apr 24, 2023	110.53	111.09	109.62	110.44	176,210	-0.45(-0.40%)
Apr 21, 2023	110.82	111.06	110.28	110.88	179,062	-0.38(-0.34%)
Apr 20, 2023	111.07	112.22	110.84	111.26	121,723	-0.75(-0.67%)
Apr 19, 2023	111.48	112.20	111.25	112.01	108,187	-0.30(-0.26%)
Apr 18, 2023	112.72	113.09	111.84	112.31	172,057	+0.36(+0.32%)
Apr 17, 2023	111.55	112.01	111.05	111.95	113,682	+0.43(+0.38%)
Apr 14, 2023	111.47	112.38	110.57	111.53	166,361	-0.49(-0.43%)
Apr 13, 2023	110.38	112.13	110.23	112.01	178,139	+2.18(+1.99%)
Apr 12, 2023	111.17	111.63	109.72	109.83	172,880	-0.69(-0.62%)
Apr 11, 2023	111.19	111.19	110.26	110.52	96,366	-0.87(-0.78%)
Apr 10, 2023	110.37	111.39	109.82	111.39	120,026	+0.02(+0.02%)
Apr 06, 2023	110.15	111.49	109.58	111.37	124,619	+0.51(+0.46%)
Apr 05, 2023	111.64	111.64	110.06	110.86	151,030	-1.35(-1.20%)
Apr 04, 2023	113.02	113.29	111.84	112.21	263,903	-0.70(-0.62%)
Apr 03, 2023	112.45	112.99	111.85	112.92	199,723	-0.13(-0.11%)
Mar 31, 2023	111.23	113.10	111.10	113.05	218,015	+1.82(+1.63%)
Mar 30, 2023	111.01	111.49	110.56	111.23	228,876	+1.05(+0.95%)
Mar 29, 2023	109.13	110.36	109.07	110.18	162,892	+2.27(+2.10%)
Mar 28, 2023	108.16	108.21	107.01	107.91	164,810	-0.46(-0.42%)
Mar 27, 2023	109.35	109.72	108.16	108.36	260,765	-0.72(-0.66%)
Mar 24, 2023	108.52	109.09	107.76	109.09	217,092	+0.15(+0.14%)
Mar 23, 2023	108.76	110.44	107.94	108.94	325,763	+1.54(+1.43%)
Mar 22, 2023	108.62	110.64	107.40	107.40	299,638	-1.28(-1.18%)
Mar 21, 2023	108.08	108.84	107.31	108.68	164,424	+1.21(+1.13%)
Mar 20, 2023	107.04	107.64	106.28	107.47	205,217	+0.37(+0.34%)
Mar 17, 2023	107.67	108.41	106.53	107.10	354,082	-0.28(-0.26%)
Mar 16, 2023	104.22	107.53	103.90	107.38	210,200	+2.74(+2.62%)
Mar 15, 2023	103.57	104.69	102.90	104.64	325,016	+0.08(+0.08%)
Mar 14, 2023	103.67	105.01	103.19	104.56	174,977	+2.21(+2.16%)
Mar 13, 2023	101.09	103.72	100.52	102.35	395,776	+0.47(+0.46%)
Mar 10, 2023	103.64	103.87	101.40	101.88	519,462	-2.00(-1.92%)
Mar 09, 2023	105.76	106.80	103.72	103.88	435,124	-1.72(-1.63%)
Mar 08, 2023	104.95	105.72	104.55	105.61	92,212	+0.86(+0.82%)
Mar 07, 2023	106.03	106.40	104.48	104.75	128,368	-1.35(-1.27%)
Mar 06, 2023	106.31	107.53	105.99	106.09	357,975	+0.39(+0.37%)
Mar 03, 2023	104.03	105.70	104.03	105.70	140,549	+2.19(+2.11%)
Mar 02, 2023	101.93	103.77	101.72	103.52	110,177	+1.19(+1.16%)
Mar 01, 2023	103.18	103.27	102.06	102.33	87,947	-0.74(-0.72%)
Feb 28, 2023	102.94	104.03	102.85	103.07	125,819	-0.15(-0.14%)
Feb 27, 2023	103.83	104.22	103.02	103.22	129,222	+0.54(+0.53%)
Feb 24, 2023	102.75	103.01	102.07	102.68	448,407	-1.84(-1.76%)
Feb 23, 2023	104.66	104.83	103.03	104.52	147,442	+1.59(+1.55%)
Feb 22, 2023	103.23	103.69	102.46	102.92	169,614	-0.04(-0.04%)
Feb 21, 2023	104.11	104.64	102.90	102.96	320,761	-2.59(-2.46%)
Feb 17, 2023	106.16	106.24	104.60	105.56	215,789	-1.31(-1.22%)
Feb 16, 2023	107.17	108.42	106.85	106.86	121,619	-1.93(-1.77%)
Feb 15, 2023	107.53	108.80	107.32	108.79	181,226	+0.66(+0.61%)
Feb 14, 2023	107.01	108.58	106.33	108.13	112,772	+0.60(+0.56%)
Feb 13, 2023	106.08	107.70	106.05	107.53	282,476	+1.86(+1.76%)
Feb 10, 2023	105.34	105.94	104.72	105.67	122,334	-0.68(-0.64%)
Feb 09, 2023	108.55	108.69	105.91	106.35	131,063	-0.53(-0.50%)
Feb 08, 2023	108.19	108.91	106.67	106.88	169,512	-1.30(-1.20%)
Feb 07, 2023	105.83	108.53	105.73	108.18	158,158	+2.56(+2.43%)
Feb 06, 2023	105.99	106.63	105.26	105.62	183,949	-1.47(-1.37%)
Feb 03, 2023	106.09	108.84	106.03	107.08	241,346	-1.15(-1.06%)
Feb 02, 2023	106.92	108.73	106.61	108.23	314,657	+3.04(+2.89%)
Feb 01, 2023	102.54	105.94	102.19	105.19	280,644	+2.55(+2.49%)
Jan 31, 2023	101.16	102.64	101.06	102.64	95,883	+1.60(+1.59%)
Jan 30, 2023	101.96	102.31	101.01	101.03	141,760	-2.08(-2.02%)
Jan 27, 2023	102.01	103.75	101.96	103.11	170,016	+0.50(+0.48%)
Jan 26, 2023	101.91	102.63	100.89	102.62	109,491	+1.61(+1.60%)
Jan 25, 2023	99.51	101.21	98.48	101.00	151,017	-0.24(-0.23%)
Jan 24, 2023	100.83	101.58	100.75	101.24	164,867	-0.15(-0.15%)
Jan 23, 2023	99.40	101.81	99.24	101.39	263,843	+2.39(+2.41%)
Jan 20, 2023	96.90	99.00	96.52	99.00	266,930	+2.60(+2.70%)
Jan 19, 2023	96.82	97.17	95.99	96.40	228,579	-1.16(-1.19%)
Jan 18, 2023	99.45	99.98	97.49	97.56	251,720	-1.21(-1.22%)
Jan 17, 2023	98.13	99.28	98.01	98.77	218,783	+0.48(+0.48%)
Jan 13, 2023	96.99	98.35	96.84	98.29	129,261	+0.41(+0.41%)
Jan 12, 2023	97.29	98.21	96.02	97.88	112,709	+0.73(+0.75%)
Jan 11, 2023	95.77	97.15	95.58	97.15	114,432	+1.65(+1.73%)
Jan 10, 2023	94.79	95.52	94.29	95.50	428,255	+0.60(+0.64%)
Jan 09, 2023	94.54	96.60	94.54	94.89	179,688	+1.14(+1.21%)
Jan 06, 2023	91.99	94.14	90.82	93.76	171,194	+2.66(+2.92%)
Jan 05, 2023	92.60	92.60	91.00	91.09	101,679	-1.98(-2.13%)
Jan 04, 2023	93.15	93.65	92.01	93.07	162,955	+0.39(+0.42%)
Jan 03, 2023	94.48	95.21	92.01	92.69	147,803	-0.87(-0.93%)
Dec 30, 2022	92.59	93.56	92.17	93.56	221,237	-0.08(-0.08%)
Dec 29, 2022	92.06	93.90	92.00	93.64	213,031	+2.56(+2.82%)
Dec 28, 2022	92.37	93.20	91.05	91.07	283,038	-1.52(-1.65%)
Dec 27, 2022	93.17	93.17	92.06	92.60	217,441	-0.93(-0.99%)
Dec 23, 2022	92.88	93.57	92.06	93.53	171,691	+0.05(+0.05%)
Dec 22, 2022	94.59	94.66	91.89	93.48	248,190	-2.37(-2.47%)
Dec 21, 2022	94.72	96.25	94.49	95.85	144,717	+1.49(+1.58%)
Dec 20, 2022	93.56	94.78	93.14	94.35	171,357	+0.23(+0.24%)
Dec 19, 2022	95.54	95.54	93.53	94.12	337,728	-1.40(-1.46%)
Dec 16, 2022	96.28	96.97	95.01	95.52	152,167	-1.28(-1.33%)
Dec 15, 2022	98.81	99.07	96.44	96.80	189,382	-3.71(-3.69%)
Dec 14, 2022	101.17	102.40	99.47	100.52	199,159	-0.82(-0.81%)
Dec 13, 2022	103.70	104.33	100.39	101.33	214,624	+1.21(+1.21%)
Dec 12, 2022	98.12	100.12	98.12	100.12	131,586	+2.13(+2.18%)
Dec 09, 2022	98.14	99.27	97.68	97.99	90,453	-0.63(-0.64%)
Dec 08, 2022	97.57	98.86	96.90	98.62	102,407	+1.69(+1.74%)
Dec 07, 2022	96.83	97.65	96.22	96.93	115,273	-0.45(-0.47%)
Dec 06, 2022	99.43	99.48	96.75	97.39	147,167	-2.09(-2.10%)
Dec 05, 2022	100.76	101.16	98.90	99.48	122,702	-1.96(-1.93%)
Dec 02, 2022	99.97	101.74	99.93	101.43	126,983	-0.61(-0.60%)

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.