Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	542.91	546.07	535.58	543.41	2,213,443	+0.55(+0.10%)
Nov 29, 2023	555.14	556.26	541.41	542.86	1,280,302	-3.06(-0.56%)
Nov 28, 2023	547.94	553.37	542.64	545.93	967,612	-9.79(-1.76%)
Nov 27, 2023	554.10	560.75	552.07	555.72	589,728	+1.31(+0.24%)
Nov 24, 2023	551.25	555.98	550.25	554.41	307,148	+1.47(+0.27%)
Nov 22, 2023	555.09	561.59	548.75	552.94	595,754	+3.47(+0.63%)
Nov 21, 2023	554.14	554.71	546.33	549.47	912,328	-7.04(-1.27%)
Nov 20, 2023	541.00	558.18	541.00	556.51	819,217	+13.18(+2.43%)
Nov 17, 2023	530.59	545.00	528.59	543.33	1,318,548	-0.85(-0.16%)
Nov 16, 2023	543.59	549.07	542.59	544.18	1,193,087	-0.01(-0.00%)
Nov 15, 2023	547.67	549.45	540.38	544.19	883,240	-0.04(-0.01%)
Nov 14, 2023	539.59	545.04	533.09	544.23	1,132,933	+18.60(+3.54%)
Nov 13, 2023	527.37	529.35	521.43	525.63	1,050,390	-5.97(-1.12%)
Nov 10, 2023	513.49	533.48	509.48	531.60	1,301,631	+27.72(+5.50%)
Nov 09, 2023	508.81	518.42	503.00	503.88	1,023,827	-4.75(-0.93%)
Nov 08, 2023	502.92	509.14	502.16	508.63	885,613	+8.00(+1.60%)
Nov 07, 2023	496.83	504.88	496.10	500.63	614,474	+4.24(+0.85%)
Nov 06, 2023	498.32	501.17	492.65	496.39	709,424	-0.76(-0.15%)
Nov 03, 2023	491.74	500.99	491.15	497.14	764,667	+10.23(+2.10%)
Nov 02, 2023	486.21	490.96	481.93	486.92	1,260,669	+12.75(+2.69%)
Nov 01, 2023	469.95	474.86	463.46	474.17	1,245,092	+6.80(+1.45%)
Oct 31, 2023	457.42	472.08	451.25	467.37	1,321,747	+10.11(+2.21%)
Oct 30, 2023	456.00	460.93	449.79	457.26	691,397	+1.60(+0.35%)
Oct 27, 2023	456.38	461.93	452.75	455.66	749,976	-0.31(-0.07%)
Oct 26, 2023	456.37	476.06	449.77	455.97	1,596,869	+3.38(+0.75%)
Oct 25, 2023	461.71	464.89	450.21	452.59	1,522,341	-15.34(-3.28%)
Oct 24, 2023	465.67	469.99	461.29	467.93	859,915	+7.66(+1.66%)
Oct 23, 2023	456.73	466.75	452.82	460.27	623,236	+0.12(+0.03%)
Oct 20, 2023	462.75	468.51	459.19	460.15	919,154	-2.60(-0.56%)
Oct 19, 2023	483.53	483.53	459.79	462.75	1,251,632	-14.28(-2.99%)
Oct 18, 2023	476.10	480.61	468.25	477.02	803,886	-6.92(-1.43%)
Oct 17, 2023	481.54	485.15	470.77	483.94	781,244	-4.84(-0.99%)
Oct 16, 2023	484.40	492.51	482.92	488.77	809,993	+4.38(+0.90%)
Oct 13, 2023	498.63	502.15	482.12	484.40	1,163,047	-14.23(-2.85%)
Oct 12, 2023	482.60	504.41	482.60	498.63	1,435,441	+18.39(+3.83%)
Oct 11, 2023	474.39	480.80	473.51	480.24	917,413	+8.45(+1.79%)
Oct 10, 2023	466.75	475.23	464.81	471.79	843,517	+7.33(+1.58%)
Oct 09, 2023	460.25	465.33	456.73	464.46	637,754	-1.27(-0.27%)
Oct 06, 2023	453.69	468.81	447.12	465.73	1,000,868	+6.94(+1.51%)
Oct 05, 2023	459.02	462.27	453.91	458.80	886,279	+0.03(+0.01%)
Oct 04, 2023	453.00	459.74	450.09	458.76	752,100	+9.16(+2.04%)
Oct 03, 2023	453.40	461.22	446.09	449.60	762,619	-8.75(-1.91%)
Oct 02, 2023	456.82	463.78	452.67	458.35	719,934	+1.96(+0.43%)
Sep 29, 2023	464.34	466.90	455.53	456.39	819,788	+0.57(+0.12%)
Sep 28, 2023	442.49	460.71	441.51	455.82	856,030	+12.47(+2.81%)
Sep 27, 2023	447.87	449.38	437.97	443.35	1,065,082	+0.40(+0.09%)
Sep 26, 2023	448.22	449.40	440.50	442.95	1,013,192	-10.18(-2.25%)
Sep 25, 2023	446.76	453.20	448.63	453.13	633,313	+3.55(+0.79%)
Sep 22, 2023	449.27	456.49	448.50	449.58	804,830	+4.88(+1.10%)
Sep 21, 2023	443.79	448.21	442.35	444.70	1,060,346	-5.23(-1.16%)
Sep 20, 2023	457.72	459.71	449.67	449.94	714,631	-5.10(-1.12%)
Sep 19, 2023	454.32	456.45	449.41	455.04	666,813	+0.80(+0.18%)
Sep 18, 2023	453.17	458.68	449.76	454.25	1,184,308	+2.28(+0.50%)
Sep 15, 2023	469.90	470.33	449.10	451.97	2,845,641	-25.55(-5.35%)
Sep 14, 2023	486.17	487.57	476.87	477.52	903,855	-3.68(-0.77%)
Sep 13, 2023	481.58	488.82	479.99	481.20	841,436	-2.19(-0.45%)
Sep 12, 2023	485.65	493.14	482.43	483.39	809,557	-8.32(-1.69%)
Sep 11, 2023	501.89	503.96	483.13	491.71	905,623	-3.55(-0.72%)
Sep 08, 2023	492.56	496.08	491.57	495.26	873,303	+0.55(+0.11%)
Sep 07, 2023	500.79	500.79	485.75	494.72	1,276,217	-16.21(-3.17%)
Sep 06, 2023	506.82	517.61	504.20	510.93	717,926	+0.92(+0.18%)
Sep 05, 2023	504.50	514.41	500.94	510.01	784,811	+5.50(+1.09%)
Sep 01, 2023	501.08	506.21	495.96	504.51	660,480	+5.12(+1.03%)
Aug 31, 2023	492.70	503.10	491.45	499.38	919,553	+3.55(+0.72%)
Aug 30, 2023	495.91	498.48	488.58	495.83	661,448	+0.42(+0.08%)
Aug 29, 2023	480.93	498.52	479.78	495.41	835,948	+11.33(+2.34%)
Aug 28, 2023	481.97	486.89	479.26	484.08	601,320	+4.74(+0.99%)
Aug 25, 2023	474.14	481.43	467.77	479.34	1,110,146	+5.30(+1.12%)
Aug 24, 2023	498.27	500.81	473.00	474.04	1,251,939	-17.83(-3.63%)
Aug 23, 2023	486.60	494.94	483.18	491.87	824,053	+7.56(+1.56%)
Aug 22, 2023	492.85	493.74	481.50	484.31	595,318	-3.97(-0.81%)
Aug 21, 2023	476.36	490.03	476.36	488.28	847,052	+12.69(+2.67%)
Aug 18, 2023	467.08	478.76	465.81	475.59	770,158	+4.99(+1.06%)
Aug 17, 2023	473.67	477.82	469.92	470.61	847,505	-1.05(-0.22%)
Aug 16, 2023	481.98	485.60	471.17	471.65	807,124	-9.48(-1.97%)
Aug 15, 2023	484.34	485.57	479.58	481.13	658,150	-7.32(-1.50%)
Aug 14, 2023	472.20	489.52	471.59	488.46	1,213,763	+13.14(+2.77%)
Aug 11, 2023	486.26	486.37	474.40	475.31	875,393	-17.18(-3.49%)
Aug 10, 2023	496.20	504.44	489.31	492.49	949,301	+1.82(+0.37%)
Aug 09, 2023	496.87	498.03	490.35	490.67	832,129	-4.15(-0.84%)
Aug 08, 2023	496.50	497.18	487.83	494.82	1,121,729	-7.74(-1.54%)
Aug 07, 2023	496.17	503.56	495.17	502.56	762,647	+9.89(+2.01%)
Aug 04, 2023	497.18	499.67	488.73	492.67	732,833	-5.82(-1.17%)
Aug 03, 2023	493.46	500.23	487.33	498.48	876,857	+2.74(+0.55%)
Aug 02, 2023	500.74	502.77	490.96	495.75	1,374,309	-14.60(-2.86%)
Aug 01, 2023	510.03	513.33	506.45	510.34	866,430	+0.33(+0.06%)
Jul 31, 2023	508.09	512.81	502.34	510.01	1,101,509	+2.92(+0.58%)
Jul 28, 2023	496.17	509.57	484.40	507.10	2,035,765	+28.44(+5.94%)
Jul 27, 2023	471.36	491.50	471.36	478.66	1,965,381	+24.31(+5.35%)
Jul 26, 2023	455.88	459.55	449.53	454.34	853,336	-8.20(-1.77%)
Jul 25, 2023	459.64	466.71	459.50	462.54	794,368	+5.09(+1.11%)
Jul 24, 2023	453.99	459.07	452.64	457.45	746,003	+2.40(+0.53%)
Jul 21, 2023	453.42	458.57	450.04	455.05	2,671,780	+8.39(+1.88%)
Jul 20, 2023	455.18	456.30	445.55	446.65	1,827,825	-20.33(-4.35%)
Jul 19, 2023	479.30	481.02	465.17	466.99	1,145,870	-13.37(-2.78%)
Jul 18, 2023	480.77	482.50	473.94	480.35	865,587	-6.27(-1.29%)
Jul 17, 2023	472.76	489.75	472.53	486.62	822,496	+15.47(+3.28%)
Jul 14, 2023	474.50	478.12	468.15	471.15	834,910	-1.02(-0.22%)
Jul 13, 2023	467.62	473.92	465.39	472.18	809,269	+9.68(+2.09%)
Jul 12, 2023	462.85	463.87	456.29	462.50	881,303	+6.54(+1.43%)
Jul 11, 2023	464.23	464.23	448.08	455.96	692,419	-8.12(-1.75%)
Jul 10, 2023	452.88	466.14	452.88	464.08	942,894	+11.74(+2.60%)
Jul 07, 2023	452.42	462.39	450.62	452.34	933,818	-5.67(-1.24%)
Jul 06, 2023	459.45	461.49	450.12	458.01	1,254,680	-6.32(-1.36%)
Jul 05, 2023	471.66	475.92	463.43	464.33	1,127,739	-16.78(-3.49%)
Jul 03, 2023	481.33	484.67	473.69	481.11	428,199	-0.20(-0.04%)
Jun 30, 2023	479.04	484.51	477.51	481.31	916,481	+7.73(+1.63%)
Jun 29, 2023	475.51	475.73	468.96	473.58	593,373	+2.78(+0.59%)
Jun 28, 2023	466.81	473.91	465.93	470.80	736,268	-2.48(-0.52%)
Jun 27, 2023	456.70	474.96	456.70	473.28	870,350	+18.24(+4.01%)
Jun 26, 2023	454.59	464.76	454.59	455.04	620,002	+1.59(+0.35%)
Jun 23, 2023	454.00	456.43	451.11	453.45	835,783	-10.35(-2.23%)
Jun 22, 2023	449.58	464.31	449.49	463.80	755,548	+10.87(+2.40%)
Jun 21, 2023	457.40	460.93	451.94	452.94	883,311	-7.96(-1.73%)
Jun 20, 2023	462.74	466.60	456.82	460.89	828,366	-0.44(-0.09%)
Jun 16, 2023	469.66	471.37	459.55	461.33	2,027,588	-7.32(-1.56%)
Jun 15, 2023	471.64	473.43	466.97	468.65	1,046,091	+89.36(+23.56%)
May 08, 2023	382.03	382.94	376.95	379.29	695,366	-2.12(-0.56%)
May 05, 2023	377.39	383.90	375.40	381.41	903,020	+12.29(+3.33%)
May 04, 2023	374.00	374.54	365.59	369.12	732,413	-4.88(-1.31%)
May 03, 2023	374.53	382.04	373.05	374.00	727,469	-0.28(-0.07%)
May 02, 2023	381.40	381.85	372.43	374.28	848,963	-5.91(-1.56%)
May 01, 2023	381.55	385.43	378.59	380.19	698,960	-2.09(-0.55%)
Apr 28, 2023	381.67	385.22	375.95	382.28	1,341,526	+1.88(+0.49%)
Apr 27, 2023	379.52	381.48	364.93	380.40	2,153,264	+26.98(+7.63%)
Apr 26, 2023	354.06	356.49	351.96	353.42	1,308,790	-0.38(-0.11%)
Apr 25, 2023	366.11	366.78	353.29	353.81	1,307,052	-14.41(-3.91%)
Apr 24, 2023	368.75	370.98	366.65	368.22	609,420	+0.35(+0.09%)
Apr 21, 2023	370.63	370.67	365.20	367.87	928,477	-3.70(-1.00%)
Apr 20, 2023	358.04	375.56	357.79	371.57	1,683,600	+14.29(+4.00%)
Apr 19, 2023	362.93	363.23	356.49	357.28	1,231,687	-9.84(-2.68%)
Apr 18, 2023	371.07	372.62	363.64	367.12	890,905	-0.89(-0.24%)
Apr 17, 2023	360.32	368.06	357.92	368.01	1,038,491	-2.93(-0.79%)
Apr 14, 2023	369.29	375.96	366.93	370.94	795,555	+0.67(+0.18%)
Apr 13, 2023	365.92	372.60	362.99	370.26	826,029	+4.20(+1.15%)
Apr 12, 2023	376.55	377.76	365.29	366.06	820,794	-7.68(-2.06%)
Apr 11, 2023	380.00	381.19	372.88	373.75	1,002,603	-4.71(-1.24%)
Apr 10, 2023	365.79	379.26	364.41	378.45	1,020,180	+7.92(+2.14%)
Apr 06, 2023	370.19	374.76	363.69	370.53	755,129	-6.87(-1.82%)
Apr 05, 2023	384.02	384.62	372.65	377.40	996,610	-11.12(-2.86%)
Apr 04, 2023	396.64	397.03	385.96	388.52	861,053	-6.07(-1.54%)
Apr 03, 2023	392.84	395.98	388.28	394.59	796,586	-0.18(-0.05%)
Mar 31, 2023	389.39	395.47	388.56	394.77	1,067,280	+3.11(+0.79%)
Mar 30, 2023	386.04	395.44	385.26	391.67	994,699	+10.76(+2.82%)
Mar 29, 2023	374.33	384.20	371.94	380.90	1,298,333	+13.98(+3.81%)
Mar 28, 2023	369.48	369.70	361.40	366.92	936,591	-2.98(-0.80%)
Mar 27, 2023	373.34	375.63	368.22	369.90	777,386	-1.04(-0.28%)
Mar 24, 2023	380.66	381.38	366.42	370.94	1,391,087	-13.59(-3.53%)
Mar 23, 2023	383.78	392.62	377.66	384.52	1,233,178	+6.87(+1.82%)
Mar 22, 2023	378.21	393.02	377.10	377.65	896,173	-3.16(-0.83%)
Mar 21, 2023	388.42	392.23	376.17	380.82	772,735	-4.83(-1.25%)
Mar 20, 2023	385.26	387.13	380.00	385.64	885,693	+2.17(+0.56%)
Mar 17, 2023	385.60	387.40	378.55	383.48	3,067,535	-2.13(-0.55%)
Mar 16, 2023	363.67	386.18	360.98	385.60	1,371,232	+19.37(+5.29%)
Mar 15, 2023	369.14	369.57	357.47	366.23	1,024,657	-8.61(-2.30%)
Mar 14, 2023	368.50	375.98	365.61	374.84	1,378,040	+14.04(+3.89%)
Mar 13, 2023	358.91	366.43	355.87	360.80	1,260,395	-2.66(-0.73%)
Mar 10, 2023	379.86	380.74	359.62	363.46	1,155,299	-10.84(-2.90%)
Mar 09, 2023	382.70	390.56	373.42	374.30	970,478	-8.84(-2.31%)
Mar 08, 2023	374.50	384.89	372.18	383.14	973,005	+11.88(+3.20%)
Mar 07, 2023	375.56	376.50	368.26	371.26	701,117	-4.22(-1.12%)
Mar 06, 2023	380.50	381.76	373.48	375.49	781,920	-1.84(-0.49%)
Mar 03, 2023	375.25	379.08	369.92	377.32	791,675	+3.18(+0.85%)
Mar 02, 2023	368.78	377.07	363.23	374.14	874,278	-0.03(-0.01%)
Mar 01, 2023	369.70	379.17	368.99	374.17	739,716	-1.03(-0.27%)
Feb 28, 2023	374.04	380.17	371.71	375.20	1,203,186	+0.29(+0.08%)
Feb 27, 2023	382.44	382.44	374.41	374.91	764,657	-0.75(-0.20%)
Feb 24, 2023	378.00	380.06	373.61	375.66	734,501	-8.43(-2.19%)
Feb 23, 2023	381.43	386.24	374.96	384.09	1,133,313	+10.50(+2.81%)
Feb 22, 2023	376.28	377.23	369.73	373.59	894,170	-0.58(-0.16%)
Feb 21, 2023	379.63	383.44	373.93	374.17	1,173,579	-9.47(-2.47%)
Feb 17, 2023	388.50	390.75	379.78	383.64	1,002,253	-4.86(-1.25%)
Feb 16, 2023	392.91	395.89	386.44	388.50	1,349,000	-11.50(-2.88%)
Feb 15, 2023	394.38	400.41	388.88	400.00	950,868	+2.11(+0.53%)
Feb 14, 2023	393.23	403.50	391.92	397.90	1,367,791	-0.37(-0.09%)
Feb 13, 2023	391.85	399.82	389.10	398.26	1,263,323	+6.94(+1.77%)
Feb 10, 2023	394.56	396.25	386.58	391.32	920,856	-6.69(-1.68%)
Feb 09, 2023	405.54	408.36	394.15	398.00	1,246,474	-0.79(-0.20%)
Feb 08, 2023	407.11	409.81	397.92	398.79	950,932	-12.12(-2.95%)
Feb 07, 2023	401.15	412.57	397.40	410.91	1,455,937	+11.08(+2.77%)
Feb 06, 2023	398.63	407.30	396.36	399.83	867,827	-2.64(-0.66%)
Feb 03, 2023	403.28	415.80	400.46	402.47	1,096,107	-5.90(-1.45%)
Feb 02, 2023	408.12	411.01	402.81	408.38	1,362,017	+4.43(+1.10%)
Feb 01, 2023	386.97	408.13	385.23	403.95	1,751,587	+17.04(+4.41%)
Jan 31, 2023	382.48	387.48	382.36	386.90	1,129,336	+4.73(+1.24%)
Jan 30, 2023	389.67	391.06	381.62	382.17	1,466,807	-11.52(-2.93%)
Jan 27, 2023	399.25	404.68	389.68	393.70	2,419,825	-28.97(-6.85%)
Jan 26, 2023	417.99	423.36	409.11	422.67	1,655,623	+6.05(+1.45%)
Jan 25, 2023	406.89	417.04	402.62	416.62	1,293,703	-0.51(-0.12%)
Jan 24, 2023	412.89	420.23	411.52	417.13	863,686	-2.41(-0.57%)
Jan 23, 2023	401.81	422.47	401.81	419.54	1,480,098	+11.56(+2.83%)
Jan 20, 2023	399.12	408.91	396.94	407.97	936,670	+11.58(+2.92%)
Jan 19, 2023	405.08	408.92	396.13	396.39	1,430,158	-12.78(-3.12%)
Jan 18, 2023	416.21	422.20	408.88	409.16	1,200,909	-0.88(-0.21%)
Jan 17, 2023	411.80	414.56	407.81	410.04	1,061,238	-4.03(-0.97%)
Jan 13, 2023	409.88	415.17	406.59	414.07	1,638,726	+0.96(+0.23%)
Jan 12, 2023	413.20	416.69	401.69	413.12	1,527,026	-0.08(-0.02%)
Jan 11, 2023	407.40	413.56	405.44	413.20	1,247,995	+2.84(+0.69%)
Jan 10, 2023	401.21	410.78	400.57	410.36	992,834	+7.83(+1.94%)
Jan 09, 2023	396.91	410.99	394.44	402.53	1,983,557	+10.59(+2.70%)
Jan 06, 2023	374.59	392.10	372.33	391.94	1,443,956	+23.78(+6.46%)
Jan 05, 2023	369.36	375.38	367.82	368.17	938,207	-6.66(-1.78%)
Jan 04, 2023	377.41	379.69	368.78	374.83	1,204,716	+3.63(+0.98%)
Jan 03, 2023	378.55	379.27	367.29	371.20	775,086	-0.47(-0.13%)
Dec 30, 2022	369.23	372.14	365.05	371.67	679,029	-2.79(-0.75%)
Dec 29, 2022	367.84	375.94	367.44	374.46	798,211	+11.98(+3.30%)
Dec 28, 2022	364.06	370.15	361.12	362.49	619,178	-3.34(-0.91%)
Dec 27, 2022	370.92	370.92	363.62	365.83	1,002,898	-6.20(-1.67%)
Dec 23, 2022	366.95	372.63	362.50	372.03	904,843	+3.49(+0.95%)
Dec 22, 2022	380.61	381.29	361.85	368.54	2,105,594	-22.60(-5.78%)
Dec 21, 2022	383.29	392.47	382.07	391.13	1,140,892	+10.71(+2.81%)
Dec 20, 2022	375.38	384.20	373.08	380.43	915,732	+2.22(+0.59%)
Dec 19, 2022	379.50	380.33	374.02	378.21	1,138,995	-1.85(-0.49%)
Dec 16, 2022	376.61	382.25	374.85	380.06	2,394,880	+0.78(+0.21%)
Dec 15, 2022	392.40	393.96	377.81	379.29	2,121,697	-21.15(-5.28%)
Dec 14, 2022	402.57	408.16	396.02	400.44	1,579,303	-2.78(-0.69%)
Dec 13, 2022	409.75	413.61	397.82	403.22	2,254,444	+8.01(+2.03%)
Dec 12, 2022	379.93	395.31	378.26	395.21	1,578,180	+7.39(+1.91%)
Dec 09, 2022	386.34	394.85	382.09	387.82	1,400,318	-2.47(-0.63%)
Dec 08, 2022	385.51	391.87	382.68	390.30	1,146,233	+7.72(+2.02%)
Dec 07, 2022	373.77	383.49	373.06	382.58	839,935	+4.78(+1.27%)
Dec 06, 2022	385.11	385.77	374.78	377.80	1,188,146	-5.25(-1.37%)
Dec 05, 2022	380.97	386.66	379.12	383.05	1,254,166	-0.98(-0.25%)
Dec 02, 2022	375.25	385.80	373.93	384.03	934,702	-1.15(-0.30%)

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.