Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	436.83	441.62	436.35	441.53	1,535,889	+5.83(+1.34%)
Nov 29, 2023	440.14	440.14	434.63	435.70	1,299,756	-3.19(-0.73%)
Nov 28, 2023	438.49	441.45	436.67	438.90	1,148,893	+2.72(+0.62%)
Nov 27, 2023	442.41	443.36	436.12	436.17	1,528,853	-6.38(-1.44%)
Nov 24, 2023	442.24	443.12	440.33	442.56	333,622	+1.58(+0.36%)
Nov 22, 2023	438.14	442.25	438.14	440.98	851,574	+2.20(+0.50%)
Nov 21, 2023	435.69	439.19	434.87	438.78	1,202,996	+4.25(+0.98%)
Nov 20, 2023	434.74	436.27	431.54	434.53	1,002,970	-0.85(-0.20%)
Nov 17, 2023	437.30	437.88	434.93	435.38	917,820	-0.89(-0.20%)
Nov 16, 2023	436.48	438.31	434.27	436.27	932,445	+0.44(+0.10%)
Nov 15, 2023	434.20	438.64	434.20	435.83	1,142,285	+0.90(+0.21%)
Nov 14, 2023	433.74	437.39	432.62	434.93	1,364,987	-0.79(-0.18%)
Nov 13, 2023	435.69	439.19	434.02	435.72	1,025,255	+0.16(+0.04%)
Nov 10, 2023	434.73	436.51	431.75	435.57	1,558,206	+2.36(+0.54%)
Nov 09, 2023	436.10	436.29	430.48	433.21	1,813,418	-2.15(-0.49%)
Nov 08, 2023	440.74	442.32	434.74	435.36	1,415,621	-5.38(-1.22%)
Nov 07, 2023	443.68	443.68	440.29	440.74	1,245,287	-0.99(-0.22%)
Nov 06, 2023	445.33	445.33	441.22	441.73	1,471,612	-2.13(-0.48%)
Nov 03, 2023	445.59	448.19	441.70	443.86	1,394,793	-4.60(-1.03%)
Nov 02, 2023	441.32	448.64	441.32	448.46	1,268,705	+5.54(+1.25%)
Nov 01, 2023	446.79	447.15	442.02	442.92	1,294,069	-2.21(-0.50%)
Oct 31, 2023	437.95	445.61	436.10	445.13	1,459,916	+8.62(+1.97%)
Oct 30, 2023	435.13	437.51	433.54	436.52	968,893	+2.40(+0.55%)
Oct 27, 2023	434.15	438.30	431.03	434.12	1,336,228	-2.53(-0.58%)
Oct 26, 2023	438.64	441.66	434.40	436.64	1,462,693	-1.68(-0.38%)
Oct 25, 2023	435.05	439.98	434.40	438.33	1,253,774	+6.65(+1.54%)
Oct 24, 2023	439.74	441.19	431.13	431.68	1,396,284	-5.15(-1.18%)
Oct 23, 2023	434.92	442.61	434.22	436.83	1,536,389	+1.95(+0.45%)
Oct 20, 2023	441.93	443.13	434.73	434.88	1,752,735	-4.90(-1.12%)
Oct 19, 2023	434.38	440.27	432.94	439.79	2,053,452	+3.04(+0.70%)
Oct 18, 2023	434.04	438.52	431.06	436.74	2,066,733	+4.84(+1.12%)
Oct 17, 2023	427.43	443.32	426.03	431.90	3,169,809	+0.70(+0.16%)
Oct 16, 2023	430.23	434.23	425.31	431.20	1,971,004	-0.64(-0.15%)
Oct 13, 2023	429.36	433.85	425.58	431.84	1,553,394	+6.78(+1.59%)
Oct 12, 2023	428.89	429.91	421.12	425.06	1,146,003	-2.46(-0.57%)
Oct 11, 2023	425.63	429.62	424.24	427.52	1,449,271	+1.52(+0.36%)
Oct 10, 2023	432.29	433.36	423.49	426.00	2,681,544	-1.40(-0.33%)
Oct 09, 2023	419.75	427.47	414.54	427.40	5,452,116	+35.05(+8.93%)
Oct 06, 2023	387.13	394.00	385.54	392.35	1,159,849	+3.31(+0.85%)
Oct 05, 2023	392.57	393.04	386.37	389.04	1,187,217	-3.90(-0.99%)
Oct 04, 2023	392.28	393.59	388.80	392.94	1,269,976	-2.45(-0.62%)
Oct 03, 2023	398.87	398.98	394.17	395.38	918,362	-3.91(-0.98%)
Oct 02, 2023	400.41	402.39	397.40	399.29	748,968	-1.12(-0.28%)
Sep 29, 2023	402.37	402.84	399.07	400.41	780,384	-1.96(-0.49%)
Sep 28, 2023	401.33	404.23	400.27	402.37	837,266	+2.19(+0.55%)
Sep 27, 2023	400.62	401.43	397.24	400.17	1,345,819	-0.03(-0.01%)
Sep 26, 2023	402.04	402.67	399.22	400.20	1,154,864	-4.06(-1.01%)
Sep 25, 2023	404.59	404.85	402.90	404.26	764,312	-0.74(-0.18%)
Sep 22, 2023	407.24	408.77	404.58	405.00	1,484,416	-3.81(-0.93%)
Sep 21, 2023	416.83	417.68	408.47	408.81	1,705,344	-9.21(-2.20%)
Sep 20, 2023	418.02	421.84	417.75	418.02	1,066,512	+1.61(+0.39%)
Sep 19, 2023	421.25	422.06	416.17	416.42	880,796	-4.45(-1.06%)
Sep 18, 2023	418.72	422.43	417.68	420.87	971,522	+5.69(+1.37%)
Sep 15, 2023	415.05	419.91	414.85	415.18	1,717,501	-1.80(-0.43%)
Sep 14, 2023	411.93	417.73	411.93	416.98	1,013,587	+4.80(+1.16%)
Sep 13, 2023	411.04	413.42	409.83	412.19	992,300	+3.09(+0.76%)
Sep 12, 2023	410.77	411.33	407.24	409.09	1,335,180	-2.77(-0.67%)
Sep 11, 2023	413.39	413.88	407.81	411.86	1,652,923	-2.38(-0.57%)
Sep 08, 2023	417.42	417.52	413.42	414.24	1,187,353	-2.79(-0.67%)
Sep 07, 2023	415.13	418.83	413.18	417.03	1,221,257	+1.96(+0.47%)
Sep 06, 2023	431.03	432.11	414.80	415.07	2,601,604	-20.81(-4.77%)
Sep 05, 2023	438.63	438.95	435.74	435.88	872,348	-2.93(-0.67%)
Sep 01, 2023	440.90	442.44	438.42	438.81	683,032	-0.17(-0.04%)
Aug 31, 2023	441.39	444.13	438.77	438.97	844,100	-1.04(-0.24%)
Aug 30, 2023	437.12	443.43	436.19	440.01	900,690	+3.90(+0.89%)
Aug 29, 2023	439.92	440.84	432.31	436.11	1,083,421	-3.81(-0.87%)
Aug 28, 2023	438.46	440.91	437.93	439.92	659,058	+1.20(+0.27%)
Aug 25, 2023	442.78	442.78	436.75	438.73	807,434	-1.42(-0.32%)
Aug 24, 2023	440.84	445.13	440.04	440.15	717,423	-1.96(-0.44%)
Aug 23, 2023	442.12	442.42	439.70	442.11	1,072,633	+1.59(+0.36%)
Aug 22, 2023	439.36	441.45	438.12	440.53	690,795	+1.41(+0.32%)
Aug 21, 2023	437.51	440.62	436.69	439.12	589,656	+1.39(+0.32%)
Aug 18, 2023	433.21	442.89	433.18	437.73	1,106,027	+3.29(+0.76%)
Aug 17, 2023	434.40	437.88	434.20	434.44	653,691	+1.51(+0.35%)
Aug 16, 2023	430.72	434.78	430.18	432.93	844,866	+1.51(+0.35%)
Aug 15, 2023	435.72	437.67	431.13	431.42	745,523	-6.32(-1.44%)
Aug 14, 2023	442.13	443.12	437.34	437.75	773,418	-3.86(-0.87%)
Aug 11, 2023	438.82	441.65	438.17	441.61	710,168	+3.89(+0.89%)
Aug 10, 2023	439.61	441.53	436.95	437.72	708,306	-2.68(-0.61%)
Aug 09, 2023	437.75	441.61	437.66	440.40	1,245,874	+3.25(+0.74%)
Aug 08, 2023	436.69	438.16	435.31	437.15	813,906	-0.30(-0.07%)
Aug 07, 2023	435.06	438.12	434.05	437.45	767,372	+3.95(+0.91%)
Aug 04, 2023	436.29	437.95	433.11	433.50	870,816	-2.14(-0.49%)
Aug 03, 2023	435.06	437.86	433.76	435.64	1,275,721	-0.62(-0.14%)
Aug 02, 2023	438.91	440.71	435.63	436.27	931,286	-2.65(-0.60%)
Aug 01, 2023	434.78	440.70	434.65	438.91	1,077,504	+4.78(+1.10%)
Jul 31, 2023	437.39	437.39	432.44	434.14	1,857,072	-2.56(-0.59%)
Jul 28, 2023	435.72	438.30	434.25	436.69	1,195,950	+0.35(+0.08%)
Jul 27, 2023	439.13	440.02	433.12	436.35	1,648,868	-4.06(-0.92%)
Jul 26, 2023	441.88	444.52	439.49	440.40	1,359,322	-1.30(-0.29%)
Jul 25, 2023	440.03	442.30	435.16	441.70	1,241,296	-2.58(-0.58%)
Jul 24, 2023	443.50	445.39	441.59	444.28	917,337	+1.98(+0.45%)
Jul 21, 2023	442.35	444.41	440.93	442.30	960,743	-1.21(-0.27%)
Jul 20, 2023	440.23	445.64	439.61	443.51	1,392,021	+4.38(+1.00%)
Jul 19, 2023	444.48	446.70	435.83	439.14	2,200,039	-4.07(-0.92%)
Jul 18, 2023	461.37	466.36	441.83	443.21	3,210,123	-13.88(-3.04%)
Jul 17, 2023	453.51	461.00	452.86	457.09	1,940,924	+5.50(+1.22%)
Jul 14, 2023	453.23	453.74	449.69	451.59	959,498	-2.01(-0.44%)
Jul 13, 2023	448.37	454.63	447.71	453.60	844,938	+4.30(+0.96%)
Jul 12, 2023	454.40	454.42	448.48	449.30	1,097,226	-4.21(-0.93%)
Jul 11, 2023	448.63	454.30	447.19	453.51	729,220	+5.75(+1.28%)
Jul 10, 2023	445.94	449.91	445.50	447.76	738,282	+1.62(+0.36%)
Jul 07, 2023	447.39	449.23	445.55	446.14	660,262	-2.85(-0.63%)
Jul 06, 2023	450.31	450.31	446.75	448.99	695,016	-1.09(-0.24%)
Jul 05, 2023	448.92	450.65	446.36	450.08	643,117	+0.17(+0.04%)
Jul 03, 2023	447.39	450.63	445.01	449.90	396,307	+2.14(+0.48%)
Jun 30, 2023	446.65	449.99	444.27	447.76	1,010,457	+2.86(+0.64%)
Jun 29, 2023	437.59	444.99	436.48	444.90	705,073	+7.57(+1.73%)
Jun 28, 2023	441.15	441.32	435.20	437.34	872,817	-3.40(-0.77%)
Jun 27, 2023	440.38	443.14	440.02	440.73	690,083	+0.34(+0.08%)
Jun 26, 2023	443.44	443.66	434.44	440.39	1,024,878	-6.38(-1.43%)
Jun 23, 2023	450.82	452.67	445.57	446.77	1,386,442	-3.96(-0.88%)
Jun 22, 2023	452.76	453.28	448.85	450.73	707,949	-2.54(-0.56%)
Jun 21, 2023	448.43	454.37	445.46	453.27	932,543	+7.45(+1.67%)
Jun 20, 2023	446.89	449.23	444.94	445.82	796,640	-0.77(-0.17%)
Jun 16, 2023	445.19	449.12	444.09	446.59	1,689,096	+3.13(+0.71%)
Jun 15, 2023	441.56	445.94	441.48	443.45	917,696	+7.77(+1.78%)
May 08, 2023	441.03	442.77	434.82	435.68	836,444	-4.42(-1.01%)
May 05, 2023	437.36	441.62	436.77	440.11	963,265	+3.49(+0.80%)
May 04, 2023	438.29	438.66	431.10	436.62	996,553	-1.10(-0.25%)
May 03, 2023	442.68	443.91	437.36	437.72	1,155,430	-5.62(-1.27%)
May 02, 2023	452.51	452.66	441.76	443.35	1,144,143	-10.18(-2.25%)
May 01, 2023	449.29	455.12	448.81	453.53	1,577,949	+4.81(+1.07%)
Apr 28, 2023	449.07	450.37	446.73	448.72	1,076,745	-0.53(-0.12%)
Apr 27, 2023	446.20	450.53	445.53	449.25	1,543,741	+3.26(+0.73%)
Apr 26, 2023	457.89	457.89	444.03	445.98	1,661,448	-13.49(-2.94%)
Apr 25, 2023	464.42	464.63	459.45	459.47	868,641	-5.16(-1.11%)
Apr 24, 2023	466.05	467.15	462.50	464.63	988,769	-1.57(-0.34%)
Apr 21, 2023	474.60	474.64	464.33	466.20	1,431,197	-7.78(-1.64%)
Apr 20, 2023	479.03	479.03	472.49	473.98	869,395	-4.41(-0.92%)
Apr 19, 2023	485.00	486.28	477.15	478.39	995,769	-6.04(-1.25%)
Apr 18, 2023	482.10	490.89	481.13	484.43	2,651,524	+11.37(+2.40%)
Apr 17, 2023	470.09	475.58	470.09	473.05	1,332,018	+1.59(+0.34%)
Apr 14, 2023	473.34	474.85	468.68	471.46	872,786	-4.01(-0.84%)
Apr 13, 2023	470.33	476.79	469.52	475.47	941,403	+3.90(+0.83%)
Apr 12, 2023	466.44	474.61	465.37	471.57	1,143,620	+0.25(+0.05%)
Apr 11, 2023	479.56	479.92	470.51	471.31	1,266,847	-8.61(-1.79%)
Apr 10, 2023	475.11	481.53	475.11	479.92	1,060,405	+6.36(+1.34%)
Apr 06, 2023	474.82	480.14	472.44	473.57	1,131,843	+0.17(+0.04%)
Apr 05, 2023	471.47	477.10	470.53	473.39	1,351,576	+1.40(+0.30%)
Apr 04, 2023	469.14	474.01	468.33	471.99	1,119,051	+1.85(+0.39%)
Apr 03, 2023	456.98	471.37	456.74	470.14	1,715,775	+13.42(+2.94%)
Mar 31, 2023	458.13	459.25	455.07	456.72	1,473,628	-0.44(-0.10%)
Mar 30, 2023	458.46	459.68	455.75	457.15	983,703	-0.98(-0.21%)
Mar 29, 2023	455.30	458.23	454.74	458.13	1,186,681	+2.66(+0.58%)
Mar 28, 2023	457.94	459.50	455.20	455.47	1,113,855	-1.88(-0.41%)
Mar 27, 2023	460.95	461.38	456.41	457.35	1,317,661	-1.11(-0.24%)
Mar 24, 2023	452.05	459.56	451.32	458.46	1,165,551	+6.41(+1.42%)
Mar 23, 2023	452.75	455.00	450.70	452.05	1,209,470	-0.97(-0.21%)
Mar 22, 2023	459.33	460.62	452.46	453.02	1,306,108	-5.66(-1.23%)
Mar 21, 2023	462.65	463.02	455.33	458.68	1,106,539	-0.91(-0.20%)
Mar 20, 2023	452.36	461.58	449.45	459.59	1,568,598	+9.50(+2.11%)
Mar 17, 2023	458.06	458.83	447.60	450.09	6,753,973	-7.12(-1.56%)
Mar 16, 2023	454.99	461.86	451.90	457.21	1,690,391	-0.07(-0.01%)
Mar 15, 2023	458.91	458.91	448.83	457.28	2,353,111	-5.37(-1.16%)
Mar 14, 2023	464.02	464.97	458.78	462.65	1,823,159	+1.49(+0.32%)
Mar 13, 2023	455.89	462.68	454.85	461.16	1,760,804	+1.77(+0.38%)
Mar 10, 2023	459.60	465.96	458.35	459.39	1,381,867	-0.34(-0.07%)
Mar 09, 2023	466.64	466.64	458.53	459.73	1,071,289	-3.53(-0.76%)
Mar 08, 2023	464.75	471.12	460.56	463.26	1,296,942	+0.81(+0.18%)
Mar 07, 2023	465.19	468.66	461.81	462.45	1,175,483	-1.46(-0.31%)
Mar 06, 2023	460.67	465.48	460.67	463.90	936,906	+2.20(+0.48%)
Mar 03, 2023	462.68	463.29	460.24	461.70	1,097,728	-0.41(-0.09%)
Mar 02, 2023	456.96	462.94	456.95	462.11	865,027	+3.85(+0.84%)
Mar 01, 2023	457.24	461.05	455.32	458.26	991,270	+0.07(+0.01%)
Feb 28, 2023	460.88	462.32	455.84	458.19	1,196,089	-2.15(-0.47%)
Feb 27, 2023	461.35	464.77	458.14	460.35	1,196,749	-0.87(-0.19%)
Feb 24, 2023	460.32	462.57	458.25	461.22	1,051,500	+1.27(+0.28%)
Feb 23, 2023	460.84	463.81	456.55	459.95	955,020	-0.43(-0.09%)
Feb 22, 2023	459.70	462.44	458.41	460.39	937,698	+0.33(+0.07%)
Feb 21, 2023	461.33	463.14	456.23	460.06	1,435,054	+3.42(+0.75%)
Feb 17, 2023	452.96	456.67	452.04	456.64	1,233,444	+4.20(+0.93%)
Feb 16, 2023	457.96	458.51	447.49	452.44	2,019,667	-8.89(-1.93%)
Feb 15, 2023	461.64	464.92	458.34	461.33	965,677	-1.03(-0.22%)
Feb 14, 2023	463.19	465.64	460.52	462.36	912,030	-0.37(-0.08%)
Feb 13, 2023	465.82	469.96	460.94	462.73	1,252,312	+1.09(+0.24%)
Feb 10, 2023	453.52	462.62	453.52	461.64	1,496,017	+10.31(+2.28%)
Feb 09, 2023	453.57	455.40	449.50	451.32	832,221	+0.42(+0.09%)
Feb 08, 2023	446.41	452.56	446.41	450.90	900,959	+1.27(+0.28%)
Feb 07, 2023	453.69	454.11	444.66	449.63	1,389,943	-0.74(-0.16%)
Feb 06, 2023	445.07	451.02	444.28	450.37	1,451,175	+9.62(+2.18%)
Feb 03, 2023	440.94	444.13	436.78	440.75	1,357,263	+1.81(+0.41%)
Feb 02, 2023	440.07	442.05	435.80	438.94	2,191,578	-4.86(-1.09%)
Feb 01, 2023	444.05	446.71	441.44	443.80	1,294,160	-0.97(-0.22%)
Jan 31, 2023	443.83	444.98	440.69	444.77	2,147,292	+2.56(+0.58%)
Jan 30, 2023	443.56	448.07	441.54	442.20	1,710,027	+0.95(+0.22%)
Jan 27, 2023	442.46	448.05	439.19	441.25	1,653,823	-0.20(-0.05%)
Jan 26, 2023	437.17	445.25	434.75	441.45	2,259,121	+5.43(+1.24%)
Jan 25, 2023	430.12	437.61	427.08	436.03	2,450,004	+4.73(+1.10%)
Jan 24, 2023	424.52	432.96	420.22	431.30	2,981,968	+7.63(+1.80%)
Jan 23, 2023	425.42	428.99	423.26	423.66	1,810,833	-1.92(-0.45%)
Jan 20, 2023	423.72	425.65	420.15	425.58	1,468,594	+3.81(+0.90%)
Jan 19, 2023	425.08	428.12	421.50	421.77	1,531,387	-1.88(-0.44%)
Jan 18, 2023	429.31	430.34	423.06	423.65	1,713,129	-5.66(-1.32%)
Jan 17, 2023	432.32	435.40	428.84	429.31	1,825,992	-2.56(-0.59%)
Jan 13, 2023	428.68	435.60	426.99	431.87	2,300,614	-11.44(-2.58%)
Jan 12, 2023	444.51	447.28	440.86	443.31	975,580	-1.21(-0.27%)
Jan 11, 2023	444.87	446.97	442.64	444.52	1,099,936	+0.68(+0.15%)
Jan 10, 2023	443.73	446.89	438.66	443.84	1,045,161	+3.17(+0.72%)
Jan 09, 2023	449.12	452.00	437.12	440.67	2,475,179	-13.68(-3.01%)
Jan 06, 2023	460.84	468.52	447.17	454.35	2,051,328	-3.68(-0.80%)
Jan 05, 2023	456.70	459.05	451.14	458.03	1,260,382	+0.55(+0.12%)
Jan 04, 2023	454.36	460.55	450.57	457.48	1,449,182	-0.99(-0.22%)
Jan 03, 2023	464.09	464.92	455.09	458.47	1,726,078	-8.60(-1.84%)
Dec 30, 2022	468.52	470.26	462.02	467.07	947,877	-0.54(-0.11%)
Dec 29, 2022	464.68	470.03	464.01	467.61	796,121	+3.68(+0.79%)
Dec 28, 2022	466.74	469.48	463.62	463.93	843,954	-2.19(-0.47%)
Dec 27, 2022	465.64	469.71	464.20	466.12	821,742	+2.12(+0.46%)
Dec 23, 2022	460.36	464.86	459.26	464.00	689,157	+3.83(+0.83%)
Dec 22, 2022	467.08	467.39	455.03	460.17	1,583,973	-8.02(-1.71%)
Dec 21, 2022	468.40	470.99	466.30	468.18	1,028,983	+1.44(+0.31%)
Dec 20, 2022	463.60	471.83	462.58	466.74	1,056,512	+4.19(+0.90%)
Dec 19, 2022	462.55	468.50	460.77	462.56	968,336	+0.00(+0.00%)
Dec 16, 2022	456.64	463.34	454.76	462.56	2,698,582	+2.88(+0.63%)
Dec 15, 2022	461.80	465.74	456.15	459.68	1,111,713	-6.14(-1.32%)
Dec 14, 2022	461.98	468.78	460.97	465.82	1,126,898	+4.77(+1.04%)
Dec 13, 2022	470.44	470.80	459.56	461.05	1,802,872	-5.86(-1.25%)
Dec 12, 2022	465.59	467.72	463.24	466.91	1,175,812	+2.63(+0.57%)
Dec 09, 2022	466.25	470.79	463.92	464.28	892,121	-1.73(-0.37%)
Dec 08, 2022	465.89	469.30	462.33	466.00	793,844	+4.01(+0.87%)
Dec 07, 2022	464.97	469.71	461.30	461.99	1,041,357	-2.69(-0.58%)
Dec 06, 2022	471.71	471.71	462.95	464.68	1,121,312	-6.40(-1.36%)
Dec 05, 2022	471.27	475.22	468.83	471.08	1,413,340	-5.34(-1.12%)
Dec 02, 2022	462.58	479.03	462.58	476.42	1,816,995	+12.04(+2.59%)

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.