Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	166.45	169.58	165.98	169.19	4,642,709	+3.31(+1.99%)
Nov 29, 2023	164.86	167.16	164.86	165.88	2,744,926	+1.75(+1.07%)
Nov 28, 2023	162.40	164.44	162.10	164.13	2,137,153	+1.60(+0.99%)
Nov 27, 2023	162.25	162.99	161.81	162.52	2,173,694	-0.38(-0.23%)
Nov 24, 2023	163.04	163.69	162.45	162.90	959,605	+0.62(+0.38%)
Nov 22, 2023	161.77	163.15	161.34	162.28	2,551,948	+1.49(+0.92%)
Nov 21, 2023	162.14	162.60	160.23	160.79	2,785,469	-1.55(-0.95%)
Nov 20, 2023	161.40	163.13	161.25	162.33	3,273,137	+1.28(+0.79%)
Nov 17, 2023	158.43	161.08	158.43	161.06	3,003,880	+3.48(+2.21%)
Nov 16, 2023	158.17	158.62	156.51	157.58	3,784,150	-0.38(-0.24%)
Nov 15, 2023	156.07	157.97	155.55	157.96	3,302,819	+2.50(+1.61%)
Nov 14, 2023	155.15	156.45	154.59	155.46	2,996,327	+2.55(+1.67%)
Nov 13, 2023	152.66	153.82	152.08	152.91	1,769,981	-0.04(-0.03%)
Nov 10, 2023	151.62	153.05	150.69	152.95	2,107,795	+1.99(+1.32%)
Nov 09, 2023	152.26	152.73	150.64	150.96	2,072,086	-0.63(-0.42%)
Nov 08, 2023	151.56	152.38	151.02	151.59	1,821,312	+0.03(+0.02%)
Nov 07, 2023	151.56	152.37	150.94	151.56	1,598,038	-0.01(-0.01%)
Nov 06, 2023	151.19	151.65	150.11	151.57	2,513,289	+0.23(+0.15%)
Nov 03, 2023	151.17	152.46	150.99	151.35	2,692,585	+1.89(+1.27%)
Nov 02, 2023	146.96	149.51	146.96	149.46	3,136,997	+4.36(+3.00%)
Nov 01, 2023	145.13	145.46	143.80	145.09	2,353,185	+0.42(+0.29%)
Oct 31, 2023	142.00	145.32	141.74	144.68	3,772,023	+2.73(+1.93%)
Oct 30, 2023	141.40	142.53	136.53	141.94	3,334,059	+1.94(+1.39%)
Oct 27, 2023	142.52	142.63	139.72	140.00	3,474,611	-2.01(-1.42%)
Oct 26, 2023	142.04	143.57	141.67	142.01	3,409,318	-0.18(-0.13%)
Oct 25, 2023	142.76	143.50	141.91	142.19	2,865,110	-0.89(-0.62%)
Oct 24, 2023	144.50	145.16	142.22	143.08	3,551,781	-0.17(-0.12%)
Oct 23, 2023	140.19	144.50	139.61	143.25	5,362,891	+2.99(+2.13%)
Oct 20, 2023	143.36	146.57	140.13	140.26	8,345,299	-7.98(-5.38%)
Oct 19, 2023	149.02	154.61	147.63	148.24	4,701,314	-1.89(-1.26%)
Oct 18, 2023	151.70	152.17	149.73	150.13	2,656,699	-2.83(-1.85%)
Oct 17, 2023	150.16	153.30	150.10	152.96	3,955,659	+1.58(+1.05%)
Oct 16, 2023	150.96	151.99	149.81	151.38	2,610,464	+1.68(+1.12%)
Oct 13, 2023	151.50	152.71	149.04	149.70	2,979,399	-0.18(-0.12%)
Oct 12, 2023	151.09	151.31	148.72	149.88	2,399,506	-0.23(-0.15%)
Oct 11, 2023	150.03	151.40	148.38	150.11	1,742,509	+0.58(+0.38%)
Oct 10, 2023	148.12	150.33	147.62	149.53	2,940,643	+2.09(+1.42%)
Oct 09, 2023	146.24	148.07	146.06	147.44	2,300,739	-0.50(-0.34%)
Oct 06, 2023	145.35	148.96	144.79	147.94	3,234,665	+2.21(+1.52%)
Oct 05, 2023	144.23	146.18	143.43	145.73	2,731,221	+1.05(+0.73%)
Oct 04, 2023	143.96	144.97	142.48	144.68	3,523,625	+1.56(+1.09%)
Oct 03, 2023	146.52	147.19	142.39	143.12	4,240,325	-4.37(-2.96%)
Oct 02, 2023	146.44	147.91	146.10	147.49	2,693,621	+0.29(+0.19%)
Sep 29, 2023	149.44	149.67	146.69	147.21	3,627,841	-1.03(-0.69%)
Sep 28, 2023	147.78	148.87	147.04	148.23	3,536,878	+0.32(+0.22%)
Sep 27, 2023	149.48	149.48	146.99	147.91	3,755,495	-1.20(-0.81%)
Sep 26, 2023	149.73	150.93	148.16	149.11	2,363,568	-2.08(-1.38%)
Sep 25, 2023	150.19	151.27	149.77	151.19	2,467,204	+0.15(+0.10%)
Sep 22, 2023	152.94	152.98	150.89	151.04	2,412,783	-1.61(-1.05%)
Sep 21, 2023	153.76	154.78	152.38	152.65	2,748,767	-2.49(-1.60%)
Sep 20, 2023	157.87	158.07	154.79	155.14	1,996,271	-2.09(-1.33%)
Sep 19, 2023	156.93	157.74	156.34	157.23	2,260,803	-0.28(-0.18%)
Sep 18, 2023	161.61	161.77	157.23	157.51	2,445,999	-4.06(-2.52%)
Sep 15, 2023	159.87	162.14	159.66	161.57	7,371,715	+1.94(+1.22%)
Sep 14, 2023	158.43	159.81	157.87	159.63	3,253,235	+2.60(+1.66%)
Sep 13, 2023	157.22	158.56	156.51	157.02	3,016,964	+0.63(+0.40%)
Sep 12, 2023	155.55	157.59	155.35	156.39	2,694,970	+0.66(+0.42%)
Sep 11, 2023	156.26	157.04	155.30	155.73	2,648,318	+0.39(+0.25%)
Sep 08, 2023	154.93	155.69	154.62	155.34	1,957,659	+0.64(+0.42%)
Sep 07, 2023	155.17	155.53	153.99	154.69	2,652,269	-1.20(-0.77%)
Sep 06, 2023	156.95	157.71	154.77	155.90	2,989,030	-1.97(-1.25%)
Sep 05, 2023	157.98	159.71	157.23	157.87	4,206,634	+0.38(+0.24%)
Sep 01, 2023	156.95	158.03	156.60	157.50	2,225,264	+1.61(+1.03%)
Aug 31, 2023	158.52	158.79	155.64	155.89	3,702,567	-2.15(-1.36%)
Aug 30, 2023	158.14	159.71	157.99	158.04	3,080,949	-0.07(-0.04%)
Aug 29, 2023	156.78	158.65	156.19	158.11	2,205,061	+1.04(+0.66%)
Aug 28, 2023	156.87	158.77	156.69	157.07	2,543,323	+0.86(+0.55%)
Aug 25, 2023	156.33	157.52	155.24	156.21	3,009,251	+0.52(+0.34%)
Aug 24, 2023	156.90	159.27	155.64	155.69	2,501,361	-1.63(-1.03%)
Aug 23, 2023	157.21	157.95	156.59	157.32	2,069,830	+0.35(+0.23%)
Aug 22, 2023	158.62	159.12	156.50	156.96	2,286,487	-1.78(-1.12%)
Aug 21, 2023	158.74	159.50	157.95	158.74	2,098,528	+0.64(+0.41%)
Aug 18, 2023	157.11	158.66	156.82	158.10	2,168,505	-0.35(-0.22%)
Aug 17, 2023	159.76	160.44	158.25	158.44	2,506,407	-0.18(-0.11%)
Aug 16, 2023	159.12	160.79	158.50	158.62	2,020,520	-1.13(-0.71%)
Aug 15, 2023	162.20	162.62	159.55	159.76	2,480,456	-4.11(-2.51%)
Aug 14, 2023	162.14	164.27	161.59	163.87	1,852,889	+0.80(+0.49%)
Aug 11, 2023	160.51	163.57	160.44	163.07	2,131,018	+1.71(+1.06%)
Aug 10, 2023	162.52	164.28	160.56	161.36	2,588,897	-0.28(-0.17%)
Aug 09, 2023	163.73	164.08	161.32	161.64	2,478,153	-2.02(-1.24%)
Aug 08, 2023	162.71	163.78	161.41	163.66	2,131,331	-1.08(-0.65%)
Aug 07, 2023	164.63	165.10	163.93	164.74	2,054,357	+1.53(+0.94%)
Aug 04, 2023	164.31	165.86	162.86	163.21	2,286,992	-0.99(-0.60%)
Aug 03, 2023	163.63	164.44	162.83	164.20	1,733,086	-0.34(-0.20%)
Aug 02, 2023	165.05	165.52	163.84	164.53	2,266,555	-2.86(-1.71%)
Aug 01, 2023	165.72	167.55	165.03	167.39	2,372,727	+0.76(+0.46%)
Jul 31, 2023	164.29	166.74	164.29	166.63	3,391,713	+3.40(+2.09%)
Jul 28, 2023	163.09	164.36	162.45	163.23	2,965,453	+1.81(+1.12%)
Jul 27, 2023	166.29	166.30	161.00	161.42	3,996,891	-4.09(-2.47%)
Jul 26, 2023	163.96	166.19	163.85	165.52	2,383,241	+1.23(+0.75%)
Jul 25, 2023	165.12	166.70	164.21	164.28	3,330,516	-1.27(-0.77%)
Jul 24, 2023	165.36	166.75	164.71	165.56	5,043,775	-2.40(-1.43%)
Jul 21, 2023	169.88	171.03	165.19	167.96	9,224,891	-6.80(-3.89%)
Jul 20, 2023	173.22	174.86	171.73	174.75	3,986,467	-0.01(-0.01%)
Jul 19, 2023	175.88	176.41	173.96	174.76	2,784,158	-0.91(-0.52%)
Jul 18, 2023	172.86	176.07	172.11	175.67	2,722,126	+2.61(+1.51%)
Jul 17, 2023	170.64	173.91	170.54	173.06	2,173,267	+1.97(+1.15%)
Jul 14, 2023	173.03	173.32	170.22	171.08	1,854,228	-0.84(-0.49%)
Jul 13, 2023	173.09	173.76	171.59	171.92	2,108,132	-0.09(-0.05%)
Jul 12, 2023	174.65	175.54	171.99	172.01	2,336,897	-0.31(-0.18%)
Jul 11, 2023	170.21	173.24	170.03	172.32	2,313,124	+2.89(+1.71%)
Jul 10, 2023	167.60	169.54	167.20	169.43	1,890,041	+1.88(+1.13%)
Jul 07, 2023	166.88	169.29	166.43	167.54	2,174,438	-1.12(-0.67%)
Jul 06, 2023	169.46	170.02	165.99	168.67	3,200,006	-3.98(-2.30%)
Jul 05, 2023	171.47	173.63	171.14	172.64	2,530,057	+0.13(+0.07%)
Jul 03, 2023	171.39	173.38	170.80	172.51	1,728,998	+1.22(+0.71%)
Jun 30, 2023	171.33	172.17	170.44	171.29	3,428,470	+2.08(+1.23%)
Jun 29, 2023	167.74	169.44	167.48	169.21	2,948,409	+2.26(+1.35%)
Jun 28, 2023	164.47	167.04	164.41	166.95	2,327,640	+1.56(+0.95%)
Jun 27, 2023	163.58	165.57	163.41	165.38	2,475,385	+1.06(+0.65%)
Jun 26, 2023	165.72	167.66	164.27	164.32	2,550,783	-0.94(-0.57%)
Jun 23, 2023	163.23	165.79	162.98	165.27	4,334,121	-0.19(-0.11%)
Jun 22, 2023	164.49	165.69	162.47	165.45	2,802,666	+0.33(+0.20%)
Jun 21, 2023	166.28	166.28	164.17	165.12	2,861,374	-1.47(-0.88%)
Jun 20, 2023	168.15	168.37	165.52	166.59	2,914,375	-2.75(-1.63%)
Jun 16, 2023	171.29	171.54	168.69	169.34	4,695,182	-1.57(-0.92%)
Jun 15, 2023	168.55	171.62		170.91	2,844,938	+20.42(+13.57%)
May 08, 2023	150.85	152.00	150.40	150.49	2,309,983	+0.38(+0.26%)
May 05, 2023	148.77	150.76	148.60	150.10	2,260,919	+3.78(+2.58%)
May 04, 2023	148.51	148.73	144.94	146.33	4,056,421	-3.34(-2.23%)
May 03, 2023	150.70	152.40	149.31	149.67	2,697,432	-1.02(-0.68%)
May 02, 2023	155.71	155.71	149.38	150.69	5,008,501	-5.97(-3.81%)
May 01, 2023	159.15	159.15	156.03	156.66	1,834,202	-1.99(-1.25%)
Apr 28, 2023	154.68	158.69	154.26	158.65	2,475,255	+2.84(+1.82%)
Apr 27, 2023	153.93	156.05	153.31	155.81	2,180,032	+2.69(+1.75%)
Apr 26, 2023	153.17	154.64	152.49	153.12	2,930,167	-0.39(-0.26%)
Apr 25, 2023	156.26	156.59	153.36	153.52	3,477,402	-4.40(-2.78%)
Apr 24, 2023	161.49	161.56	157.73	157.91	2,514,976	-3.14(-1.95%)
Apr 21, 2023	160.30	162.02	158.54	161.05	3,948,449	+0.49(+0.31%)
Apr 20, 2023	156.35	161.02	151.44	160.56	11,015,574	-1.64(-1.01%)
Apr 19, 2023	161.63	163.77	161.01	162.20	3,827,505	+0.54(+0.33%)
Apr 18, 2023	161.85	162.30	160.56	161.66	2,485,570	+0.68(+0.42%)
Apr 17, 2023	159.24	161.01	158.20	160.98	2,666,370	+0.48(+0.30%)
Apr 14, 2023	161.50	162.02	158.77	160.50	2,662,478	+0.91(+0.57%)
Apr 13, 2023	157.13	159.71	156.33	159.59	2,775,193	+2.96(+1.89%)
Apr 12, 2023	160.50	160.50	156.22	156.63	2,865,260	-2.50(-1.57%)
Apr 11, 2023	158.97	159.87	157.64	159.13	2,788,660	+0.68(+0.43%)
Apr 10, 2023	155.40	158.48	155.17	158.45	2,412,143	+2.27(+1.45%)
Apr 06, 2023	157.95	158.11	155.59	156.18	3,818,218	-2.21(-1.40%)
Apr 05, 2023	157.88	158.91	157.52	158.39	2,385,933	-0.86(-0.54%)
Apr 04, 2023	161.66	161.84	157.56	159.26	2,106,367	-1.20(-0.74%)
Apr 03, 2023	160.78	161.88	159.38	160.45	2,758,873	-1.15(-0.71%)
Mar 31, 2023	160.35	161.73	158.47	161.60	3,919,124	+2.49(+1.56%)
Mar 30, 2023	160.63	161.61	158.52	159.11	2,699,611	-1.16(-0.72%)
Mar 29, 2023	158.42	160.85	157.81	160.27	3,965,482	+4.29(+2.75%)
Mar 28, 2023	158.92	159.29	154.98	155.98	4,984,328	-3.83(-2.40%)
Mar 27, 2023	160.62	161.13	158.54	159.81	4,281,710	+3.27(+2.09%)
Mar 24, 2023	157.26	157.44	154.62	156.54	2,642,603	-2.92(-1.83%)
Mar 23, 2023	159.37	162.86	157.55	159.46	3,804,964	+0.01(+0.01%)
Mar 22, 2023	161.29	163.38	159.20	159.44	4,491,693	-1.77(-1.10%)
Mar 21, 2023	159.63	161.23	158.42	161.22	4,069,329	+5.70(+3.67%)
Mar 20, 2023	155.15	157.43	154.37	155.52	3,116,856	+2.17(+1.42%)
Mar 17, 2023	155.01	155.39	151.75	153.34	7,601,509	-4.12(-2.62%)
Mar 16, 2023	154.85	158.63	152.93	157.47	4,835,980	+0.90(+0.58%)
Mar 15, 2023	154.70	156.71	152.76	156.56	6,226,889	-4.02(-2.50%)
Mar 14, 2023	158.22	160.98	157.61	160.58	5,391,774	+6.15(+3.98%)
Mar 13, 2023	158.21	158.70	154.22	154.43	6,267,302	-7.91(-4.87%)
Mar 10, 2023	167.36	167.36	161.49	162.34	5,210,115	-6.29(-3.73%)
Mar 09, 2023	175.95	176.61	168.46	168.62	4,438,860	-2.66(-1.55%)
Mar 08, 2023	172.26	172.64	170.05	171.28	2,142,454	-0.48(-0.28%)
Mar 07, 2023	175.04	175.27	171.53	171.76	2,966,654	-3.66(-2.09%)
Mar 06, 2023	174.93	176.85	174.84	175.42	2,787,334	-0.03(-0.02%)
Mar 03, 2023	172.44	175.75	171.67	175.45	2,935,274	+3.67(+2.14%)
Mar 02, 2023	170.51	172.25	169.15	171.78	1,856,120	-0.56(-0.32%)
Mar 01, 2023	169.99	173.60	169.50	172.34	2,614,675	+1.88(+1.10%)
Feb 28, 2023	170.48	171.78	170.06	170.46	2,348,074	+0.68(+0.40%)
Feb 27, 2023	171.97	172.12	169.57	169.78	1,948,590	-0.93(-0.55%)
Feb 24, 2023	170.16	171.39	168.69	170.71	1,701,973	-0.87(-0.51%)
Feb 23, 2023	171.68	173.01	169.34	171.58	2,628,676	+0.43(+0.25%)
Feb 22, 2023	170.04	172.45	169.42	171.15	2,741,712	+1.20(+0.70%)
Feb 21, 2023	171.56	172.92	169.80	169.96	2,769,151	-3.74(-2.15%)
Feb 17, 2023	172.47	174.00	171.11	173.70	2,404,229	-0.63(-0.36%)
Feb 16, 2023	175.84	176.23	174.07	174.33	1,938,084	-2.67(-1.51%)
Feb 15, 2023	175.29	177.07	174.88	177.00	1,532,397	-0.34(-0.19%)
Feb 14, 2023	176.65	178.45	175.16	177.34	2,374,078	-0.30(-0.17%)
Feb 13, 2023	175.60	177.70	174.66	177.65	3,166,753	+2.04(+1.16%)
Feb 10, 2023	174.94	176.08	172.91	175.61	2,639,848	-0.12(-0.07%)
Feb 09, 2023	175.51	178.38	174.86	175.73	3,631,342	+0.36(+0.21%)
Feb 08, 2023	176.10	176.44	174.27	175.37	2,986,664	+0.29(+0.17%)
Feb 07, 2023	171.50	175.40	171.20	175.07	3,599,357	+2.18(+1.26%)
Feb 06, 2023	173.15	174.14	172.12	172.90	3,467,773	-2.33(-1.33%)
Feb 03, 2023	168.08	176.74	167.73	175.23	5,415,039	+5.61(+3.31%)
Feb 02, 2023	170.62	171.66	167.61	169.62	7,036,817	-0.47(-0.28%)
Feb 01, 2023	169.86	171.56	168.44	170.09	3,801,768	-1.29(-0.75%)
Jan 31, 2023	169.40	171.75	168.41	171.38	5,274,908	+2.22(+1.31%)
Jan 30, 2023	171.24	174.25	169.01	169.15	10,451,582	+0.34(+0.20%)
Jan 27, 2023	163.41	171.98	162.14	168.81	14,287,462	+16.10(+10.54%)
Jan 26, 2023	154.45	155.02	151.15	152.72	3,706,107	-0.87(-0.57%)
Jan 25, 2023	150.37	153.87	150.26	153.59	2,974,454	+1.41(+0.93%)
Jan 24, 2023	150.87	153.49	149.56	152.18	2,397,120	+1.30(+0.86%)
Jan 23, 2023	148.91	151.91	148.47	150.87	3,682,442	+2.35(+1.58%)
Jan 20, 2023	144.96	148.70	144.72	148.52	4,144,453	+4.65(+3.23%)
Jan 19, 2023	143.63	145.00	141.27	143.87	3,932,149	-3.50(-2.37%)
Jan 18, 2023	151.35	151.62	147.27	147.37	2,819,073	-3.26(-2.17%)
Jan 17, 2023	152.38	152.93	150.26	150.63	3,134,715	-1.97(-1.29%)
Jan 13, 2023	150.13	153.08	149.21	152.60	2,440,824	+0.82(+0.54%)
Jan 12, 2023	151.62	152.59	149.31	151.77	3,391,280	+0.98(+0.65%)
Jan 11, 2023	149.21	150.98	149.18	150.79	3,178,632	+1.88(+1.26%)
Jan 10, 2023	147.45	149.09	146.25	148.91	2,243,553	+1.57(+1.06%)
Jan 09, 2023	148.28	149.35	147.05	147.35	3,279,702	+0.22(+0.15%)
Jan 06, 2023	144.74	147.38	142.53	147.12	3,141,380	+3.66(+2.55%)
Jan 05, 2023	144.17	145.70	143.06	143.46	2,557,589	-3.52(-2.39%)
Jan 04, 2023	145.04	148.36	145.04	146.97	2,683,365	+3.34(+2.32%)
Jan 03, 2023	146.00	146.89	142.28	143.63	2,829,220	-0.62(-0.43%)
Dec 30, 2022	142.55	144.43	142.28	144.25	2,301,977	+0.42(+0.29%)
Dec 29, 2022	141.64	144.12	140.98	143.83	1,801,210	+3.23(+2.30%)
Dec 28, 2022	142.75	143.34	140.53	140.60	1,525,815	-2.32(-1.63%)
Dec 27, 2022	143.80	144.36	142.22	142.92	1,903,615	-0.62(-0.43%)
Dec 23, 2022	141.79	143.65	141.10	143.54	1,712,396	+1.67(+1.18%)
Dec 22, 2022	142.59	143.17	139.34	141.87	2,971,478	-1.75(-1.22%)
Dec 21, 2022	143.58	144.28	142.90	143.62	2,158,181	+1.37(+0.96%)
Dec 20, 2022	141.56	143.03	140.83	142.25	1,646,843	+0.67(+0.48%)
Dec 19, 2022	142.58	143.26	140.26	141.57	2,607,825	-1.26(-0.88%)
Dec 16, 2022	145.07	145.07	140.74	142.83	4,620,280	-3.83(-2.61%)
Dec 15, 2022	148.06	148.67	143.00	146.66	4,386,138	-3.80(-2.52%)
Dec 14, 2022	153.84	154.86	150.20	150.46	3,641,018	-3.33(-2.16%)
Dec 13, 2022	156.81	157.72	152.46	153.79	3,186,726	+0.21(+0.13%)
Dec 12, 2022	150.61	154.02	150.35	153.58	2,840,816	+3.33(+2.22%)
Dec 09, 2022	150.34	151.47	149.00	150.25	1,810,157	-0.22(-0.14%)
Dec 08, 2022	152.20	152.71	149.81	150.47	1,672,056	-0.64(-0.42%)
Dec 07, 2022	150.90	153.27	150.66	151.10	2,949,664	+0.07(+0.05%)
Dec 06, 2022	152.06	154.59	149.69	151.03	3,364,813	-1.35(-0.88%)
Dec 05, 2022	152.26	155.67	151.87	152.38	3,085,847	-0.65(-0.43%)
Dec 02, 2022	151.54	153.55	151.33	153.04	2,340,851	-0.73(-0.48%)

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.