Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	620.00	621.48	605.07	611.01	3,960,004	-6.38(-1.03%)
Nov 29, 2023	625.94	628.60	616.77	617.39	2,594,680	-5.93(-0.95%)
Nov 28, 2023	613.97	625.60	612.26	623.32	2,302,609	+4.05(+0.65%)
Nov 27, 2023	618.80	625.83	614.57	619.27	1,853,695	-0.16(-0.03%)
Nov 24, 2023	616.26	619.44	613.60	619.43	942,676	-0.29(-0.05%)
Nov 22, 2023	616.63	624.38	614.01	619.72	2,064,969	+8.73(+1.43%)
Nov 21, 2023	610.63	615.57	607.03	610.99	1,904,167	-1.71(-0.28%)
Nov 20, 2023	605.31	614.20	604.50	612.70	2,393,898	+10.04(+1.67%)
Nov 17, 2023	602.07	605.05	597.02	602.66	1,969,359	+0.60(+0.10%)
Nov 16, 2023	595.45	605.27	592.14	602.06	2,039,469	+6.75(+1.13%)
Nov 15, 2023	605.00	605.73	591.79	595.31	3,087,248	-9.02(-1.49%)
Nov 14, 2023	601.56	613.71	599.04	604.33	2,896,057	+13.99(+2.37%)
Nov 13, 2023	589.98	594.26	583.36	590.34	2,504,549	-6.88(-1.15%)
Nov 10, 2023	580.49	598.13	576.00	597.22	3,064,511	+19.48(+3.37%)
Nov 09, 2023	587.51	590.04	576.34	577.74	2,335,951	-7.57(-1.29%)
Nov 08, 2023	589.00	595.66	581.07	585.31	3,078,124	+0.11(+0.02%)
Nov 07, 2023	568.81	589.00	568.81	585.20	3,992,178	+19.75(+3.49%)
Nov 06, 2023	566.00	567.88	558.17	565.45	2,591,933	+1.79(+0.32%)
Nov 03, 2023	560.00	567.03	557.66	563.66	2,066,523	+4.95(+0.89%)
Nov 02, 2023	550.44	559.36	550.00	558.71	2,634,160	+14.21(+2.61%)
Nov 01, 2023	535.00	545.27	534.00	544.50	2,642,408	+12.44(+2.34%)
Oct 31, 2023	530.64	532.63	522.81	532.06	2,051,736	+5.12(+0.97%)
Oct 30, 2023	516.11	530.75	512.24	526.94	2,806,864	+18.82(+3.70%)
Oct 27, 2023	517.50	519.86	506.92	508.12	2,985,560	-6.16(-1.20%)
Oct 26, 2023	530.00	530.99	511.68	514.28	2,874,987	-6.86(-1.32%)
Oct 25, 2023	533.56	534.46	517.63	521.14	2,525,006	-18.42(-3.41%)
Oct 24, 2023	544.64	546.00	532.12	539.56	2,357,532	-0.85(-0.16%)
Oct 23, 2023	535.81	548.02	531.00	540.41	2,172,194	-0.55(-0.10%)
Oct 20, 2023	555.74	555.98	535.95	540.96	2,729,191	-14.78(-2.66%)
Oct 19, 2023	560.00	567.10	553.47	555.74	2,807,005	-2.13(-0.38%)
Oct 18, 2023	554.48	568.18	554.24	557.87	2,614,154	-2.22(-0.40%)
Oct 17, 2023	545.41	560.80	543.34	560.09	2,354,884	+9.35(+1.70%)
Oct 16, 2023	553.18	555.57	545.69	550.74	2,179,478	+1.98(+0.36%)
Oct 13, 2023	560.00	562.89	546.99	548.76	2,834,093	-10.87(-1.94%)
Oct 12, 2023	553.70	574.40	552.23	559.63	4,624,075	+9.72(+1.77%)
Oct 11, 2023	538.59	551.34	536.11	549.91	3,306,784	+17.19(+3.23%)
Oct 10, 2023	530.91	537.00	530.40	532.72	2,090,472	+3.43(+0.65%)
Oct 09, 2023	522.00	530.00	518.75	529.29	1,713,238	+2.61(+0.50%)
Oct 06, 2023	513.22	531.31	509.52	526.68	2,526,308	+10.24(+1.98%)
Oct 05, 2023	519.84	522.61	509.24	516.44	1,818,791	-1.98(-0.38%)
Oct 04, 2023	511.93	519.76	510.00	518.42	2,026,743	+11.39(+2.25%)
Oct 03, 2023	517.52	520.49	504.55	507.03	2,003,837	-14.10(-2.71%)
Oct 02, 2023	508.24	522.40	508.24	521.13	2,411,744	+11.23(+2.20%)
Sep 29, 2023	505.44	518.58	505.44	509.90	2,796,923	+5.23(+1.04%)
Sep 28, 2023	500.00	508.68	499.25	504.67	2,720,105	+2.07(+0.41%)
Sep 27, 2023	507.51	509.25	498.69	502.60	3,310,450	-3.70(-0.73%)
Sep 26, 2023	510.14	510.14	502.01	506.30	2,374,809	-5.30(-1.04%)
Sep 25, 2023	511.45	512.88	508.59	511.60	2,219,439	-1.30(-0.25%)
Sep 22, 2023	513.09	518.15	508.83	512.90	2,702,859	-0.98(-0.19%)
Sep 21, 2023	519.48	526.29	513.40	513.88	3,845,510	-21.90(-4.09%)
Sep 20, 2023	541.69	548.85	535.73	535.78	2,627,836	-5.91(-1.09%)
Sep 19, 2023	531.35	542.40	529.47	541.69	2,385,973	+9.27(+1.74%)
Sep 18, 2023	524.23	533.98	522.18	532.42	2,650,174	+3.53(+0.67%)
Sep 15, 2023	532.11	537.69	523.62	528.89	9,774,482	-23.27(-4.21%)
Sep 14, 2023	551.09	555.20	544.34	552.16	4,758,824	-1.40(-0.25%)
Sep 13, 2023	557.02	559.85	546.43	553.56	3,456,122	+11.35(+2.09%)
Sep 12, 2023	555.63	559.09	540.37	542.21	3,960,512	-22.29(-3.95%)
Sep 11, 2023	562.00	565.43	556.70	564.50	2,082,664	+4.14(+0.74%)
Sep 08, 2023	568.90	570.24	558.03	560.36	2,609,390	-0.10(-0.02%)
Sep 07, 2023	554.00	561.83	551.08	560.46	2,088,261	-1.48(-0.26%)
Sep 06, 2023	560.45	564.06	555.85	561.94	2,299,163	-2.94(-0.52%)
Sep 05, 2023	557.88	567.59	555.42	564.88	2,349,104	+1.67(+0.30%)
Sep 01, 2023	564.80	569.98	558.52	563.21	2,234,068	+3.87(+0.69%)
Aug 31, 2023	547.00	562.10	546.76	559.34	3,919,212	+13.98(+2.56%)
Aug 30, 2023	540.10	546.00	536.09	545.36	1,930,074	+4.79(+0.89%)
Aug 29, 2023	527.70	541.97	526.15	540.57	2,166,120	+10.65(+2.01%)
Aug 28, 2023	525.70	533.51	523.98	529.92	1,683,639	+4.86(+0.93%)
Aug 25, 2023	514.92	528.43	514.47	525.06	2,308,271	+12.63(+2.46%)
Aug 24, 2023	539.00	539.67	511.05	512.43	2,949,823	-18.28(-3.44%)
Aug 23, 2023	522.73	535.25	519.24	530.71	2,328,630	+11.23(+2.16%)
Aug 22, 2023	529.72	530.00	518.35	519.48	1,496,001	-0.99(-0.19%)
Aug 21, 2023	510.29	522.98	510.29	520.47	2,427,719	+12.34(+2.43%)
Aug 18, 2023	504.65	510.05	503.90	508.13	2,140,067	-3.54(-0.69%)
Aug 17, 2023	525.00	525.49	510.56	511.67	2,455,241	-2.82(-0.55%)
Aug 16, 2023	517.81	523.15	514.17	514.49	1,541,208	-4.21(-0.81%)
Aug 15, 2023	518.35	522.04	516.06	518.70	1,823,969	-3.55(-0.68%)
Aug 14, 2023	506.78	522.55	505.03	522.25	2,051,976	+13.80(+2.71%)
Aug 11, 2023	510.83	514.90	506.37	508.45	1,930,648	-7.38(-1.43%)
Aug 10, 2023	521.03	523.22	512.98	515.83	1,901,245	+2.05(+0.40%)
Aug 09, 2023	520.55	520.97	509.53	513.78	1,843,400	-6.82(-1.31%)
Aug 08, 2023	523.99	524.58	515.25	520.60	2,625,190	-9.13(-1.72%)
Aug 07, 2023	530.00	532.58	523.52	529.73	1,777,717	+2.85(+0.54%)
Aug 04, 2023	526.74	535.63	522.12	526.88	2,462,881	+3.12(+0.60%)
Aug 03, 2023	523.00	530.91	522.22	523.76	2,186,786	-6.54(-1.23%)
Aug 02, 2023	539.32	539.99	526.50	530.30	2,972,006	-18.80(-3.42%)
Aug 01, 2023	545.78	552.01	541.67	549.10	2,274,723	+2.93(+0.54%)
Jul 31, 2023	541.87	552.94	541.87	546.17	4,062,002	+17.30(+3.27%)
Jul 28, 2023	515.43	530.32	514.63	528.87	2,810,248	+14.90(+2.90%)
Jul 27, 2023	523.16	527.90	511.24	513.97	2,476,894	-0.58(-0.11%)
Jul 26, 2023	520.49	521.10	510.44	514.55	2,918,195	-10.79(-2.05%)
Jul 25, 2023	519.42	526.88	517.92	525.34	2,471,771	+1.48(+0.28%)
Jul 24, 2023	520.00	524.84	514.86	523.86	2,260,904	+3.63(+0.70%)
Jul 21, 2023	521.75	529.68	519.28	520.23	8,225,914	+3.35(+0.65%)
Jul 20, 2023	522.03	528.31	514.09	516.88	3,263,637	-10.29(-1.95%)
Jul 19, 2023	534.48	539.00	526.06	527.17	3,381,886	-5.06(-0.95%)
Jul 18, 2023	519.64	535.13	517.38	532.23	4,093,813	+10.23(+1.96%)
Jul 17, 2023	513.00	522.69	512.38	522.00	2,645,718	+7.17(+1.39%)
Jul 14, 2023	517.34	523.78	512.67	514.83	2,303,712	-2.45(-0.47%)
Jul 13, 2023	509.62	519.41	509.50	517.28	3,048,931	+9.92(+1.96%)
Jul 12, 2023	509.40	510.79	500.01	507.36	3,078,755	+2.62(+0.52%)
Jul 11, 2023	497.28	506.03	491.76	504.74	2,843,753	+8.39(+1.69%)
Jul 10, 2023	485.27	499.20	485.11	496.35	3,359,934	+11.08(+2.28%)
Jul 07, 2023	481.98	490.42	479.86	485.27	2,325,040	+3.98(+0.83%)
Jul 06, 2023	479.99	482.50	475.00	481.29	2,101,080	-5.97(-1.23%)
Jul 05, 2023	480.99	489.41	479.73	487.26	2,190,193	+2.05(+0.42%)
Jul 03, 2023	486.39	486.61	479.84	485.21	1,491,011	-3.78(-0.77%)
Jun 30, 2023	482.74	492.81	482.72	488.99	3,097,509	+5.22(+1.08%)
Jun 29, 2023	484.47	485.83	479.60	483.77	1,904,785	+1.34(+0.28%)
Jun 28, 2023	482.00	489.75	480.39	482.43	3,227,692	-6.84(-1.40%)
Jun 27, 2023	480.00	490.80	479.95	489.27	2,687,937	+9.76(+2.04%)
Jun 26, 2023	483.01	487.16	479.05	479.51	3,168,887	-5.21(-1.07%)
Jun 23, 2023	472.95	487.33	472.32	484.72	4,483,015	+7.14(+1.50%)
Jun 22, 2023	474.12	481.00	473.02	477.58	3,602,380	+0.10(+0.02%)
Jun 21, 2023	492.00	495.55	475.31	477.48	5,258,138	-8.38(-1.72%)
Jun 20, 2023	485.63	492.69	480.00	485.86	5,332,861	-9.32(-1.88%)
Jun 16, 2023	518.23	518.74	494.62	495.18	13,345,326	+4.40(+0.90%)
Jun 15, 2023	475.47	495.20	474.25	490.78	9,624,946	+146.72(+42.64%)
May 08, 2023	348.00	350.48	340.76	344.06	3,135,219	-4.34(-1.25%)
May 05, 2023	338.98	349.55	338.03	348.40	4,260,911	+12.57(+3.74%)
May 04, 2023	347.97	348.00	332.84	335.83	6,614,383	-9.42(-2.73%)
May 03, 2023	363.49	365.96	344.24	345.25	6,699,656	-23.41(-6.35%)
May 02, 2023	374.36	375.85	367.84	368.66	2,286,706	-5.49(-1.47%)
May 01, 2023	376.51	378.72	373.71	374.15	1,867,803	-3.41(-0.90%)
Apr 28, 2023	371.42	377.69	368.56	377.56	2,061,740	+6.14(+1.65%)
Apr 27, 2023	365.94	373.82	363.50	371.42	2,338,557	+8.36(+2.30%)
Apr 26, 2023	368.60	369.45	357.25	363.06	2,834,397	-6.53(-1.77%)
Apr 25, 2023	373.63	375.23	368.88	369.59	2,412,575	-7.75(-2.05%)
Apr 24, 2023	376.59	378.95	373.57	377.34	1,530,687	-0.33(-0.09%)
Apr 21, 2023	379.97	380.44	375.44	377.67	1,841,641	-2.59(-0.68%)
Apr 20, 2023	376.04	383.00	375.67	380.26	1,947,385	+0.15(+0.04%)
Apr 19, 2023	377.90	382.84	375.60	380.11	1,774,934	+2.56(+0.68%)
Apr 18, 2023	380.90	380.90	374.49	377.55	1,585,354	-0.37(-0.10%)
Apr 17, 2023	379.61	380.76	374.62	377.92	1,614,225	-1.46(-0.38%)
Apr 14, 2023	376.37	380.57	375.14	379.38	1,525,633	+0.58(+0.15%)
Apr 13, 2023	373.20	379.02	372.73	378.80	2,434,574	+8.91(+2.41%)
Apr 12, 2023	376.42	378.23	368.75	369.89	1,977,982	-1.22(-0.33%)
Apr 11, 2023	374.01	375.90	368.35	371.11	2,161,004	-5.14(-1.37%)
Apr 10, 2023	375.48	376.67	372.26	376.25	1,689,478	-4.35(-1.14%)
Apr 06, 2023	379.31	382.46	375.99	380.60	1,836,028	-1.42(-0.37%)
Apr 05, 2023	384.09	386.00	377.25	382.02	2,277,275	-3.13(-0.81%)
Apr 04, 2023	382.24	385.70	381.05	385.15	2,569,911	+5.07(+1.33%)
Apr 03, 2023	380.88	383.73	378.15	380.08	2,712,531	-5.29(-1.37%)
Mar 31, 2023	382.29	385.73	380.26	385.37	3,063,429	+3.47(+0.91%)
Mar 30, 2023	381.65	382.58	378.08	381.90	2,138,713	+2.74(+0.72%)
Mar 29, 2023	376.68	380.12	375.56	379.16	2,497,476	+5.76(+1.54%)
Mar 28, 2023	373.42	374.00	367.82	373.40	1,779,680	+0.25(+0.07%)
Mar 27, 2023	376.51	380.35	369.68	373.15	2,845,311	-1.81(-0.48%)
Mar 24, 2023	370.23	375.23	367.72	374.96	2,995,521	+5.96(+1.62%)
Mar 23, 2023	368.99	375.25	365.49	369.00	3,138,410	+7.29(+2.02%)
Mar 22, 2023	375.00	377.33	361.52	361.71	3,877,484	-12.51(-3.34%)
Mar 21, 2023	364.63	376.40	362.92	374.22	4,478,844	+11.34(+3.13%)
Mar 20, 2023	357.61	364.94	355.35	362.88	4,037,490	+4.74(+1.32%)
Mar 17, 2023	354.78	360.63	350.83	358.14	6,725,354	+4.81(+1.36%)
Mar 16, 2023	344.57	355.49	340.53	353.33	6,947,510	+19.72(+5.91%)
Mar 15, 2023	330.00	334.28	328.17	333.61	4,609,250	+0.28(+0.08%)
Mar 14, 2023	332.21	335.17	328.69	333.33	3,850,365	+9.06(+2.79%)
Mar 13, 2023	329.42	333.00	323.29	324.27	4,202,930	-5.03(-1.53%)
Mar 10, 2023	338.34	338.52	328.44	329.30	4,148,254	-9.07(-2.68%)
Mar 09, 2023	344.72	350.13	336.99	338.37	3,797,460	-7.47(-2.16%)
Mar 08, 2023	346.74	348.69	343.47	345.84	2,518,139	+1.04(+0.30%)
Mar 07, 2023	347.86	352.17	344.06	344.80	2,252,508	-2.22(-0.64%)
Mar 06, 2023	344.33	351.77	344.28	347.02	3,058,817	+2.98(+0.87%)
Mar 03, 2023	334.69	344.76	334.48	344.04	3,725,475	+10.54(+3.16%)
Mar 02, 2023	323.38	334.46	321.56	333.50	3,849,679	+10.12(+3.13%)
Mar 01, 2023	323.80	325.26	321.00	323.38	2,376,912	-0.57(-0.18%)
Feb 28, 2023	323.37	325.73	320.97	323.95	2,713,768	+1.63(+0.51%)
Feb 27, 2023	322.02	325.10	320.70	322.32	3,500,150	+1.78(+0.56%)
Feb 24, 2023	328.12	329.76	318.60	320.54	8,444,544	-26.48(-7.63%)
Feb 23, 2023	350.44	353.80	343.93	347.02	3,119,691	-1.70(-0.49%)
Feb 22, 2023	346.69	353.17	344.45	348.72	2,827,051	+2.02(+0.58%)
Feb 21, 2023	350.78	353.25	345.69	346.70	3,002,144	-10.15(-2.84%)
Feb 17, 2023	359.31	359.61	352.12	356.85	2,985,941	-8.31(-2.28%)
Feb 16, 2023	366.04	373.49	363.55	365.16	2,915,611	-10.78(-2.87%)
Feb 15, 2023	375.60	381.67	374.84	375.94	2,088,195	-1.88(-0.50%)
Feb 14, 2023	375.00	380.56	369.96	377.82	2,479,345	+2.82(+0.75%)
Feb 13, 2023	373.41	376.31	371.03	375.00	1,876,260	+4.01(+1.08%)
Feb 10, 2023	371.63	374.52	367.08	370.99	1,846,426	-4.82(-1.28%)
Feb 09, 2023	384.97	386.51	374.02	375.81	2,264,878	-2.55(-0.67%)
Feb 08, 2023	382.49	387.28	375.70	378.36	2,667,756	-5.46(-1.42%)
Feb 07, 2023	373.43	384.94	372.76	383.82	2,478,504	+8.59(+2.29%)
Feb 06, 2023	376.21	379.29	373.39	375.23	2,369,604	-4.10(-1.08%)
Feb 03, 2023	384.29	386.71	377.92	379.33	2,695,429	-12.90(-3.29%)
Feb 02, 2023	393.28	402.49	388.88	392.23	4,018,275	+8.31(+2.16%)
Feb 01, 2023	370.01	386.72	366.80	383.92	3,357,775	+13.58(+3.67%)
Jan 31, 2023	364.71	370.70	364.01	370.34	2,571,120	+6.92(+1.90%)
Jan 30, 2023	365.90	368.70	362.83	363.42	2,663,170	-7.29(-1.97%)
Jan 27, 2023	363.49	373.42	362.85	370.71	2,615,633	+4.89(+1.34%)
Jan 26, 2023	362.76	367.43	360.72	365.82	2,349,243	+7.65(+2.14%)
Jan 25, 2023	355.67	359.73	350.57	358.17	2,238,879	-3.15(-0.87%)
Jan 24, 2023	364.10	364.45	358.00	361.32	2,456,881	-3.66(-1.00%)
Jan 23, 2023	358.28	365.87	356.85	364.98	3,187,089	+8.60(+2.41%)
Jan 20, 2023	343.27	357.42	342.76	356.38	3,149,371	+13.85(+4.04%)
Jan 19, 2023	340.56	346.73	340.01	342.53	2,466,325	+1.22(+0.36%)
Jan 18, 2023	345.01	349.24	338.40	341.31	2,079,808	-3.07(-0.89%)
Jan 17, 2023	344.38	350.79	341.97	344.38	2,512,965	+0.00(+0.00%)
Jan 13, 2023	340.25	344.65	335.50	344.38	2,582,133	-0.16(-0.05%)
Jan 12, 2023	344.17	346.44	337.37	344.54	2,128,252	+1.61(+0.47%)
Jan 11, 2023	337.39	343.19	333.47	342.93	2,342,926	+4.23(+1.25%)
Jan 10, 2023	337.65	344.63	336.80	338.70	1,669,882	-3.28(-0.96%)
Jan 09, 2023	338.90	349.45	338.42	341.98	3,133,315	+9.23(+2.77%)
Jan 06, 2023	332.28	334.88	322.44	332.75	2,216,580	+4.30(+1.31%)
Jan 05, 2023	337.53	337.55	328.16	328.45	2,081,138	-12.96(-3.80%)
Jan 04, 2023	342.89	345.63	336.73	341.41	2,185,521	+4.51(+1.34%)
Jan 03, 2023	340.16	345.82	331.92	336.90	2,228,288	+0.37(+0.11%)
Dec 30, 2022	333.00	336.64	331.64	336.53	1,740,882	-1.05(-0.31%)
Dec 29, 2022	330.75	339.50	329.76	337.58	1,792,047	+9.25(+2.82%)
Dec 28, 2022	335.06	338.50	327.19	328.33	1,671,170	-6.76(-2.02%)
Dec 27, 2022	338.00	338.16	332.46	335.09	1,465,472	-3.36(-0.99%)
Dec 23, 2022	335.00	338.92	333.29	338.45	1,629,782	+1.93(+0.57%)
Dec 22, 2022	336.01	339.88	330.94	336.52	2,320,243	-4.86(-1.42%)
Dec 21, 2022	340.29	345.29	336.44	341.38	2,582,279	+3.16(+0.93%)
Dec 20, 2022	327.00	342.50	325.52	338.22	3,872,667	+9.46(+2.88%)
Dec 19, 2022	338.00	340.74	326.30	328.76	4,084,573	-9.78(-2.89%)
Dec 16, 2022	345.00	354.47	337.24	338.54	11,943,315	+9.83(+2.99%)
Dec 15, 2022	332.76	334.50	324.59	328.71	5,447,432	-11.21(-3.30%)
Dec 14, 2022	343.89	345.95	335.00	339.92	3,235,382	-2.54(-0.74%)
Dec 13, 2022	353.63	355.67	338.79	342.46	3,428,167	+4.29(+1.27%)
Dec 12, 2022	334.76	338.27	332.65	338.17	2,912,406	+7.61(+2.30%)
Dec 09, 2022	331.50	334.69	328.50	330.56	1,969,161	-2.02(-0.61%)
Dec 08, 2022	325.71	336.20	324.35	332.58	2,063,886	+5.90(+1.81%)
Dec 07, 2022	327.53	331.00	325.49	326.68	2,056,441	-4.47(-1.35%)
Dec 06, 2022	334.09	334.22	327.39	331.15	2,182,218	-2.94(-0.88%)
Dec 05, 2022	337.80	340.51	330.83	334.09	2,542,052	-7.44(-2.18%)
Dec 02, 2022	337.20	343.53	334.22	341.53	2,741,993	-2.58(-0.75%)

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.