Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	288.02	289.91	286.89	289.72	776,652	+1.70(+0.59%)
Dec 28, 2023	288.71	291.11	287.19	288.02	1,091,565	-0.56(-0.19%)
Dec 27, 2023	287.79	289.21	286.35	288.58	1,056,443	+0.28(+0.10%)
Dec 26, 2023	289.16	289.66	286.20	288.30	986,309	-2.07(-0.71%)
Dec 22, 2023	287.83	290.49	283.73	290.37	1,890,652	+3.46(+1.21%)
Dec 21, 2023	291.13	293.74	285.87	286.91	2,091,770	-5.90(-2.02%)
Dec 20, 2023	289.68	295.70	283.58	292.81	2,780,955	-18.81(-6.03%)
Dec 19, 2023	312.65	313.78	310.48	311.62	972,566	-1.04(-0.33%)
Dec 18, 2023	311.29	314.92	311.15	312.65	876,298	+3.60(+1.17%)
Dec 15, 2023	309.93	312.82	306.21	309.05	2,928,187	-7.57(-2.39%)
Dec 14, 2023	333.84	333.84	314.77	316.61	1,935,876	-17.21(-5.16%)
Dec 13, 2023	331.39	335.52	330.59	333.83	1,185,989	+2.86(+0.86%)
Dec 12, 2023	328.40	330.99	327.56	330.97	580,453	+2.98(+0.91%)
Dec 11, 2023	323.96	329.24	323.96	327.99	909,102	+5.34(+1.65%)
Dec 08, 2023	320.70	322.77	318.93	322.66	983,263	+2.40(+0.75%)
Dec 07, 2023	318.81	320.46	318.12	320.26	907,667	+2.10(+0.66%)
Dec 06, 2023	321.23	322.53	315.30	318.16	1,329,277	-2.66(-0.83%)
Dec 05, 2023	324.09	324.70	320.56	320.81	1,195,606	-3.84(-1.18%)
Dec 04, 2023	324.93	327.52	323.34	324.66	900,845	-0.66(-0.20%)
Dec 01, 2023	327.22	327.74	324.75	325.31	928,523	-1.71(-0.52%)
Nov 30, 2023	321.44	327.42	320.12	327.03	1,504,414	+6.36(+1.98%)
Nov 29, 2023	321.72	322.66	318.18	320.67	648,508	-1.04(-0.32%)
Nov 28, 2023	325.65	326.54	321.43	321.71	639,172	-4.37(-1.34%)
Nov 27, 2023	329.18	329.50	325.14	326.08	982,698	-2.47(-0.75%)
Nov 24, 2023	328.33	329.89	326.20	328.55	251,587	+1.04(+0.32%)
Nov 22, 2023	325.15	328.73	324.92	327.51	621,556	+3.04(+0.94%)
Nov 21, 2023	329.13	329.52	322.61	324.48	1,171,228	-5.25(-1.59%)
Nov 20, 2023	327.81	330.63	325.55	329.73	933,210	+1.45(+0.44%)
Nov 17, 2023	332.45	332.51	326.68	328.27	1,425,424	-3.90(-1.17%)
Nov 16, 2023	329.62	333.22	329.10	332.17	870,500	+3.94(+1.20%)
Nov 15, 2023	331.16	333.50	327.83	328.23	1,022,848	-3.60(-1.09%)
Nov 14, 2023	331.50	333.70	330.14	331.83	938,987	-0.29(-0.09%)
Nov 13, 2023	332.55	334.70	331.25	332.12	794,219	-0.43(-0.13%)
Nov 10, 2023	331.81	332.66	329.69	332.55	615,987	+2.25(+0.68%)
Nov 09, 2023	326.86	331.33	324.11	330.30	907,678	+4.22(+1.29%)
Nov 08, 2023	324.78	327.44	322.88	326.08	617,480	+1.19(+0.37%)
Nov 07, 2023	324.38	325.46	323.21	324.89	788,861	+0.82(+0.25%)
Nov 06, 2023	322.57	324.40	319.82	324.07	657,473	+2.23(+0.69%)
Nov 03, 2023	321.51	322.67	318.43	321.84	843,764	+2.02(+0.63%)
Nov 02, 2023	310.60	319.87	309.37	319.82	974,454	+9.46(+3.05%)
Nov 01, 2023	309.25	311.48	308.13	310.36	884,313	+2.34(+0.76%)
Oct 31, 2023	308.78	309.21	305.36	308.02	1,376,049	+1.22(+0.40%)
Oct 30, 2023	305.23	307.63	300.36	306.80	1,167,101	+1.90(+0.62%)
Oct 27, 2023	307.02	311.02	298.48	304.90	1,911,481	-12.75(-4.01%)
Oct 26, 2023	318.18	325.57	317.30	317.65	1,066,494	+0.06(+0.02%)
Oct 25, 2023	318.76	322.21	316.76	317.59	634,627	-0.12(-0.04%)
Oct 24, 2023	312.45	318.40	312.36	317.71	621,525	+6.25(+2.01%)
Oct 23, 2023	311.67	314.04	310.60	311.46	502,130	-0.64(-0.20%)
Oct 20, 2023	317.65	318.78	311.75	312.10	802,903	-4.93(-1.55%)
Oct 19, 2023	323.60	324.66	316.62	317.03	825,881	-5.88(-1.82%)
Oct 18, 2023	325.22	326.11	322.35	322.91	703,412	-2.52(-0.78%)
Oct 17, 2023	323.85	327.01	322.69	325.43	673,553	-0.20(-0.06%)
Oct 16, 2023	325.62	327.30	323.36	325.63	665,665	+1.63(+0.50%)
Oct 13, 2023	323.01	326.12	322.55	324.00	662,298	+1.63(+0.51%)
Oct 12, 2023	325.20	327.10	320.43	322.37	654,949	-2.84(-0.87%)
Oct 11, 2023	323.55	325.43	321.87	325.21	702,513	+1.82(+0.56%)
Oct 10, 2023	325.58	325.58	320.77	323.39	1,068,530	-2.04(-0.63%)
Oct 09, 2023	323.47	325.75	322.53	325.43	585,818	+0.50(+0.15%)
Oct 06, 2023	323.96	326.55	322.66	324.94	459,098	+1.18(+0.37%)
Oct 05, 2023	323.54	325.87	322.22	323.75	493,505	+0.88(+0.27%)
Oct 04, 2023	318.01	323.33	316.48	322.87	621,525	+5.91(+1.87%)
Oct 03, 2023	319.06	320.20	316.09	316.96	680,251	-2.33(-0.73%)
Oct 02, 2023	321.81	322.92	317.64	319.29	666,027	-2.84(-0.88%)
Sep 29, 2023	327.95	328.85	321.48	322.13	646,145	-5.13(-1.57%)
Sep 28, 2023	328.50	330.83	326.69	327.26	429,406	-0.54(-0.16%)
Sep 27, 2023	329.34	331.36	325.47	327.80	470,912	-1.40(-0.43%)
Sep 26, 2023	332.33	332.44	328.57	329.20	478,647	-4.17(-1.25%)
Sep 25, 2023	332.46	333.47	332.58	333.37	510,268	-0.49(-0.15%)
Sep 22, 2023	335.58	337.84	333.63	333.86	709,673	-2.18(-0.65%)
Sep 21, 2023	339.48	340.64	334.68	336.03	842,554	-3.78(-1.11%)
Sep 20, 2023	340.27	342.46	339.26	339.82	444,889	+0.65(+0.19%)
Sep 19, 2023	337.73	340.19	336.82	339.17	475,936	+2.04(+0.60%)
Sep 18, 2023	333.93	338.58	330.98	337.14	572,100	+3.14(+0.94%)
Sep 15, 2023	334.51	337.26	331.90	334.00	1,565,747	-2.57(-0.76%)
Sep 14, 2023	335.42	336.68	332.26	336.57	778,308	+3.39(+1.02%)
Sep 13, 2023	333.27	335.82	331.94	333.18	740,031	+0.35(+0.10%)
Sep 12, 2023	330.06	334.83	329.37	332.83	764,910	+1.83(+0.55%)
Sep 11, 2023	332.05	333.97	330.18	331.00	810,518	-0.30(-0.09%)
Sep 08, 2023	332.64	334.17	331.13	331.30	755,208	-0.93(-0.28%)
Sep 07, 2023	329.69	333.14	329.27	332.24	518,414	+2.73(+0.83%)
Sep 06, 2023	326.63	329.71	325.54	329.50	545,169	+2.18(+0.66%)
Sep 05, 2023	332.19	333.44	327.21	327.33	492,256	-4.86(-1.46%)
Sep 01, 2023	333.19	334.79	332.03	332.19	366,348	+0.94(+0.28%)
Aug 31, 2023	333.57	334.47	331.24	331.24	541,396	-1.23(-0.37%)
Aug 30, 2023	331.21	333.68	330.15	332.48	493,565	+1.42(+0.43%)
Aug 29, 2023	329.86	331.15	327.31	331.06	449,495	+1.68(+0.51%)
Aug 28, 2023	329.80	331.60	327.36	329.38	544,253	-0.56(-0.17%)
Aug 25, 2023	327.88	332.11	326.80	329.93	1,048,229	+5.01(+1.54%)
Aug 24, 2023	324.13	326.44	320.87	324.93	428,283	+1.16(+0.36%)
Aug 23, 2023	323.40	325.67	321.80	323.76	489,149	+2.38(+0.74%)
Aug 22, 2023	321.52	322.36	319.36	321.38	453,099	-0.29(-0.09%)
Aug 21, 2023	322.42	324.15	318.00	321.67	728,514	-0.31(-0.10%)
Aug 18, 2023	316.95	323.58	316.25	321.97	983,746	+5.03(+1.59%)
Aug 17, 2023	319.18	322.22	316.89	316.95	751,007	-2.27(-0.71%)
Aug 16, 2023	316.21	321.42	315.56	319.21	956,168	+3.71(+1.17%)
Aug 15, 2023	319.26	320.75	315.43	315.51	573,262	-4.68(-1.46%)
Aug 14, 2023	319.19	321.77	317.95	320.19	577,896	+1.45(+0.45%)
Aug 11, 2023	314.37	318.89	314.28	318.74	508,640	+3.77(+1.20%)
Aug 10, 2023	316.25	318.44	313.14	314.97	637,977	+0.16(+0.05%)
Aug 09, 2023	312.31	316.62	311.32	314.81	715,866	+2.69(+0.86%)
Aug 08, 2023	316.50	316.82	311.00	312.12	1,449,458	-4.11(-1.30%)
Aug 07, 2023	315.29	316.91	313.64	316.23	835,105	+3.20(+1.02%)
Aug 04, 2023	312.79	317.94	312.46	313.03	859,496	-2.25(-0.71%)
Aug 03, 2023	318.71	320.01	315.11	315.28	1,474,425	-6.03(-1.88%)
Aug 02, 2023	316.25	322.28	314.98	321.31	876,469	+3.88(+1.22%)
Aug 01, 2023	315.95	319.65	314.97	317.43	713,773	+0.98(+0.31%)
Jul 31, 2023	314.58	319.24	312.24	316.45	816,285	-0.70(-0.22%)
Jul 28, 2023	332.08	340.81	315.10	317.15	1,697,204	-17.10(-5.11%)
Jul 27, 2023	339.14	340.00	333.69	334.25	976,819	-4.16(-1.23%)
Jul 26, 2023	339.70	340.95	337.56	338.40	525,297	-1.94(-0.57%)
Jul 25, 2023	339.29	341.32	337.94	340.35	527,231	+0.64(+0.19%)
Jul 24, 2023	338.08	340.65	335.89	339.71	680,453	+1.66(+0.49%)
Jul 21, 2023	338.25	340.57	336.75	338.05	2,153,137	+1.28(+0.38%)
Jul 20, 2023	329.17	337.35	328.44	336.77	992,491	+6.96(+2.11%)
Jul 19, 2023	330.75	333.86	329.43	329.81	958,020	-2.05(-0.62%)
Jul 18, 2023	333.75	335.23	329.80	331.87	1,060,427	-2.81(-0.84%)
Jul 17, 2023	333.69	337.11	332.50	334.67	763,081	+0.97(+0.29%)
Jul 14, 2023	334.12	334.84	332.32	333.70	390,534	-0.34(-0.10%)
Jul 13, 2023	332.48	335.13	331.49	334.04	463,126	+1.01(+0.30%)
Jul 12, 2023	338.55	340.35	332.31	333.03	607,918	-3.36(-1.00%)
Jul 11, 2023	335.18	337.06	333.76	336.39	508,413	+1.69(+0.50%)
Jul 10, 2023	332.77	337.23	331.02	334.70	543,395	+2.09(+0.63%)
Jul 07, 2023	332.63	335.09	331.61	332.61	831,783	-1.71(-0.51%)
Jul 06, 2023	334.66	337.14	333.31	334.32	677,860	-1.32(-0.39%)
Jul 05, 2023	333.84	336.57	331.66	335.63	658,348	-0.23(-0.07%)
Jul 03, 2023	339.06	339.06	332.06	335.86	379,270	-6.46(-1.89%)
Jun 30, 2023	340.85	344.47	339.66	342.32	958,013	+3.05(+0.90%)
Jun 29, 2023	331.21	339.48	330.17	339.26	1,036,275	+8.46(+2.56%)
Jun 28, 2023	330.22	331.13	327.87	330.81	648,313	-0.05(-0.02%)
Jun 27, 2023	328.48	331.79	328.28	330.86	576,054	+3.22(+0.98%)
Jun 26, 2023	328.48	328.81	325.71	327.63	795,278	-1.03(-0.31%)
Jun 23, 2023	330.74	331.92	327.40	328.66	3,240,217	-1.94(-0.59%)
Jun 22, 2023	328.11	330.93	326.61	330.61	816,426	+3.51(+1.07%)
Jun 21, 2023	325.40	328.25	324.27	327.10	708,030	+0.89(+0.27%)
Jun 20, 2023	324.72	329.02	323.44	326.20	861,725	-0.43(-0.13%)
Jun 16, 2023	330.25	332.08	326.29	326.63	1,476,538	-1.67(-0.51%)
Jun 15, 2023	321.04	330.07	319.40	328.30	1,062,424	-1.46(-0.44%)
May 08, 2023	326.77	330.25	326.60	329.75	927,392	+4.10(+1.26%)
May 05, 2023	318.93	327.25	318.44	325.66	1,160,070	+7.63(+2.40%)
May 04, 2023	317.31	321.07	316.58	318.02	705,553	+0.36(+0.11%)
May 03, 2023	319.67	321.15	317.25	317.67	873,189	-0.56(-0.18%)
May 02, 2023	319.95	321.02	315.75	318.23	730,398	-2.50(-0.78%)
May 01, 2023	320.54	324.74	318.14	320.73	822,523	-1.73(-0.54%)
Apr 28, 2023	325.05	325.05	311.15	322.46	1,463,270	-7.01(-2.13%)
Apr 27, 2023	324.44	329.65	322.52	329.47	1,155,544	+5.44(+1.68%)
Apr 26, 2023	323.92	326.69	322.20	324.03	801,640	-2.99(-0.91%)
Apr 25, 2023	328.06	330.54	325.91	327.02	958,251	-1.19(-0.36%)
Apr 24, 2023	330.62	331.35	328.05	328.20	707,218	-2.00(-0.61%)
Apr 21, 2023	329.12	330.66	327.19	330.20	2,049,476	+0.53(+0.16%)
Apr 20, 2023	326.38	330.70	326.28	329.68	951,629	+3.96(+1.22%)
Apr 19, 2023	329.00	329.98	324.82	325.72	694,319	-2.77(-0.84%)
Apr 18, 2023	326.64	329.54	325.41	328.49	1,135,093	+2.04(+0.62%)
Apr 17, 2023	323.18	326.55	322.55	326.45	846,256	+5.27(+1.64%)
Apr 14, 2023	321.23	322.59	318.85	321.18	469,953	-0.50(-0.16%)
Apr 13, 2023	317.80	321.79	316.99	321.68	769,776	+3.20(+1.00%)
Apr 12, 2023	318.27	320.08	317.35	318.48	532,885	+0.85(+0.27%)
Apr 11, 2023	317.37	318.46	316.09	317.63	571,486	+0.94(+0.30%)
Apr 10, 2023	317.20	317.87	314.25	316.69	550,046	-2.08(-0.65%)
Apr 06, 2023	317.98	319.34	317.24	318.77	470,618	+0.49(+0.15%)
Apr 05, 2023	316.65	319.58	314.68	318.29	746,280	+2.68(+0.85%)
Apr 04, 2023	313.83	315.61	310.65	315.60	918,130	+1.75(+0.56%)
Apr 03, 2023	311.34	315.28	311.03	313.85	1,146,847	+1.77(+0.57%)
Mar 31, 2023	311.80	312.24	309.69	312.08	612,910	+2.27(+0.73%)
Mar 30, 2023	310.88	311.42	307.01	309.81	522,450	+0.31(+0.10%)
Mar 29, 2023	307.65	309.53	306.94	309.51	512,259	+3.65(+1.19%)
Mar 28, 2023	304.94	306.26	303.26	305.85	579,357	-0.16(-0.05%)
Mar 27, 2023	307.60	309.23	305.40	306.01	733,809	+0.00(+0.00%)
Mar 24, 2023	297.98	306.17	297.87	306.01	905,102	+6.11(+2.04%)
Mar 23, 2023	296.90	301.71	296.17	299.90	966,804	+1.46(+0.49%)
Mar 22, 2023	302.20	304.31	298.39	298.44	1,045,212	-3.29(-1.09%)
Mar 21, 2023	300.46	302.29	298.88	301.73	1,012,034	+4.32(+1.45%)
Mar 20, 2023	294.23	298.57	293.02	297.41	1,318,478	+3.84(+1.31%)
Mar 17, 2023	294.49	294.96	291.69	293.57	2,965,443	-2.40(-0.81%)
Mar 16, 2023	282.63	297.06	281.23	295.98	1,639,850	+13.04(+4.61%)
Mar 15, 2023	283.33	284.95	278.03	282.94	1,530,225	-6.65(-2.30%)
Mar 14, 2023	294.59	294.94	285.51	289.59	1,274,816	-0.86(-0.30%)
Mar 13, 2023	287.53	294.61	286.36	290.45	1,147,438	-0.79(-0.27%)
Mar 10, 2023	293.21	295.42	289.69	291.24	701,713	-2.50(-0.85%)
Mar 09, 2023	299.20	299.73	292.18	293.75	958,128	-3.97(-1.33%)
Mar 08, 2023	298.60	300.88	295.70	297.72	633,921	-0.78(-0.26%)
Mar 07, 2023	303.13	304.18	297.87	298.50	552,507	-3.72(-1.23%)
Mar 06, 2023	301.83	303.13	301.24	302.22	581,019	+1.25(+0.41%)
Mar 03, 2023	300.16	300.99	296.82	300.97	763,649	+2.26(+0.76%)
Mar 02, 2023	297.35	299.25	294.48	298.72	828,087	+0.08(+0.03%)
Mar 01, 2023	299.23	302.94	297.49	298.64	954,432	-2.32(-0.77%)
Feb 28, 2023	299.83	302.97	299.14	300.95	910,096	+1.45(+0.48%)
Feb 27, 2023	302.28	302.93	298.74	299.51	565,217	-0.38(-0.13%)
Feb 24, 2023	299.33	301.51	298.21	299.89	682,680	-1.49(-0.50%)
Feb 23, 2023	302.43	303.85	298.63	301.38	596,143	-0.39(-0.13%)
Feb 22, 2023	301.54	304.68	300.86	301.77	628,665	+0.19(+0.06%)
Feb 21, 2023	304.69	306.79	300.36	301.58	855,646	-5.53(-1.80%)
Feb 17, 2023	306.03	307.73	304.54	307.11	598,244	+0.02(+0.01%)
Feb 16, 2023	307.26	308.82	306.54	307.09	766,517	-4.77(-1.53%)
Feb 15, 2023	307.75	312.69	307.06	311.86	472,599	+2.60(+0.84%)
Feb 14, 2023	318.37	318.40	309.18	309.26	770,899	-8.90(-2.80%)
Feb 13, 2023	315.12	318.16	313.91	318.16	520,981	+3.57(+1.14%)
Feb 10, 2023	312.91	315.93	312.09	314.58	680,262	+0.44(+0.14%)
Feb 09, 2023	318.43	320.27	313.49	314.15	893,277	-2.21(-0.70%)
Feb 08, 2023	314.77	318.58	314.08	316.36	667,759	-0.19(-0.06%)
Feb 07, 2023	312.31	317.69	311.28	316.54	641,741	+2.05(+0.65%)
Feb 06, 2023	308.20	314.68	307.17	314.50	805,142	+4.05(+1.30%)
Feb 03, 2023	311.79	315.08	306.43	310.45	1,602,997	-9.26(-2.90%)
Feb 02, 2023	317.40	319.85	314.89	319.71	1,547,756	+3.58(+1.13%)
Feb 01, 2023	313.13	318.65	312.31	316.13	1,193,612	+0.69(+0.22%)
Jan 31, 2023	313.99	316.16	311.80	315.44	799,926	+1.68(+0.54%)
Jan 30, 2023	315.20	317.83	313.02	313.75	939,484	-1.74(-0.55%)
Jan 27, 2023	320.25	320.44	313.97	315.49	920,295	-5.47(-1.71%)
Jan 26, 2023	319.32	322.11	318.49	320.97	670,958	+1.90(+0.59%)
Jan 25, 2023	316.54	319.28	312.94	319.07	750,141	-1.40(-0.44%)
Jan 24, 2023	322.48	324.08	319.27	320.47	496,343	-1.63(-0.51%)
Jan 23, 2023	320.99	324.41	318.13	322.10	635,476	+0.58(+0.18%)
Jan 20, 2023	315.20	321.52	313.18	321.52	997,802	+6.36(+2.02%)
Jan 19, 2023	307.37	317.49	307.37	315.16	1,168,452	+4.81(+1.55%)
Jan 18, 2023	312.89	314.78	309.64	310.34	916,080	-2.82(-0.90%)
Jan 17, 2023	313.58	315.69	311.49	313.16	766,834	-0.23(-0.07%)
Jan 13, 2023	311.33	313.91	310.46	313.39	685,675	+1.28(+0.41%)
Jan 12, 2023	309.46	313.25	305.18	312.10	740,029	+3.64(+1.18%)
Jan 11, 2023	303.98	308.59	303.78	308.47	527,193	+4.80(+1.58%)
Jan 10, 2023	302.81	303.97	300.30	303.67	564,920	+0.99(+0.33%)
Jan 09, 2023	304.55	308.62	302.14	302.68	717,699	-0.99(-0.33%)
Jan 06, 2023	299.77	305.59	296.29	303.67	696,545	+6.90(+2.32%)
Jan 05, 2023	298.51	299.30	294.97	296.77	585,617	-2.34(-0.78%)
Jan 04, 2023	298.12	300.37	296.60	299.11	594,091	+3.26(+1.10%)

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.