Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	200.04	202.84	199.03	199.55	114,009	+3.30(+1.68%)
Feb 28, 2024	194.65	199.02	194.36	196.24	61,357	-0.78(-0.39%)
Feb 27, 2024	199.46	199.97	194.73	197.02	122,728	-1.33(-0.67%)
Feb 26, 2024	196.62	200.20	196.62	198.35	71,261	+0.23(+0.12%)
Feb 23, 2024	201.35	202.00	196.52	198.12	114,734	-2.98(-1.48%)
Feb 22, 2024	197.12	201.10	196.46	201.10	130,249	+2.89(+1.46%)
Feb 21, 2024	199.65	200.35	196.48	198.21	103,749	-3.35(-1.66%)
Feb 20, 2024	198.60	202.30	197.91	201.57	84,399	-0.30(-0.15%)
Feb 16, 2024	200.97	204.81	200.04	201.87	107,443	+0.20(+0.10%)
Feb 15, 2024	196.44	202.42	196.21	201.67	80,594	+7.47(+3.85%)
Feb 14, 2024	194.33	194.96	190.76	194.19	86,120	+3.03(+1.58%)
Feb 13, 2024	193.75	196.71	190.45	191.17	119,031	-7.70(-3.87%)
Feb 12, 2024	197.05	201.08	197.05	198.87	65,248	+4.00(+2.05%)
Feb 09, 2024	189.25	195.50	189.05	194.87	56,475	+5.31(+2.80%)
Feb 08, 2024	189.67	190.70	187.63	189.56	97,599	-0.57(-0.30%)
Feb 07, 2024	190.31	191.78	188.90	190.12	48,650	+0.75(+0.39%)
Feb 06, 2024	188.00	191.10	188.00	189.38	55,475	+1.75(+0.93%)
Feb 05, 2024	187.78	189.42	185.71	187.62	62,015	-3.52(-1.84%)
Feb 02, 2024	188.29	192.17	188.29	191.15	72,726	-0.50(-0.26%)
Feb 01, 2024	191.10	192.87	187.05	191.65	68,247	+2.61(+1.38%)
Jan 31, 2024	198.12	198.82	188.31	189.04	78,922	-8.42(-4.26%)
Jan 30, 2024	195.20	197.91	194.42	197.46	100,135	+0.68(+0.34%)
Jan 29, 2024	192.98	197.67	192.81	196.78	59,921	+3.58(+1.85%)
Jan 26, 2024	196.26	196.39	191.90	193.20	214,821	-0.94(-0.49%)
Jan 25, 2024	196.38	196.38	191.56	194.14	72,472	+1.57(+0.82%)
Jan 24, 2024	198.41	198.41	192.56	192.57	55,132	-2.78(-1.42%)
Jan 23, 2024	196.82	197.93	194.08	195.35	86,085	-0.41(-0.21%)
Jan 22, 2024	196.59	198.38	195.63	195.75	86,393	+1.65(+0.85%)
Jan 19, 2024	193.08	194.40	189.30	194.10	67,563	+0.63(+0.32%)
Jan 18, 2024	193.26	194.75	191.31	193.48	92,456	+0.80(+0.41%)
Jan 17, 2024	192.37	194.77	191.82	192.68	80,548	-3.36(-1.72%)
Jan 16, 2024	198.00	198.97	194.87	196.04	227,970	-3.03(-1.52%)
Jan 12, 2024	201.68	201.68	197.46	199.07	97,419	+1.10(+0.56%)
Jan 11, 2024	195.79	198.51	193.45	197.97	101,525	+0.98(+0.50%)
Jan 10, 2024	194.55	197.40	192.45	196.99	88,745	+2.38(+1.22%)
Jan 09, 2024	195.28	195.28	192.39	194.61	78,570	-4.06(-2.04%)
Jan 08, 2024	197.46	198.97	195.10	198.67	81,129	+1.30(+0.66%)
Jan 05, 2024	195.14	200.58	195.14	197.37	64,032	-0.20(-0.10%)
Jan 04, 2024	201.44	201.44	196.76	197.56	105,282	-1.89(-0.95%)
Jan 03, 2024	208.59	208.59	197.84	199.45	140,891	-11.09(-5.27%)
Jan 02, 2024	209.77	212.69	207.34	210.54	78,077	-1.38(-0.65%)
Dec 29, 2023	217.54	218.85	210.94	211.92	120,341	-7.14(-3.26%)
Dec 28, 2023	217.59	220.38	216.99	219.06	73,501	+1.09(+0.50%)
Dec 27, 2023	217.73	219.95	213.16	217.97	89,825	+2.08(+0.96%)
Dec 26, 2023	213.43	217.90	212.21	215.90	107,734	+2.92(+1.37%)
Dec 22, 2023	211.71	215.62	208.53	212.98	63,357	+1.56(+0.74%)
Dec 21, 2023	213.91	214.44	206.85	211.42	80,742	+0.44(+0.21%)
Dec 20, 2023	213.77	219.08	210.68	210.98	215,686	-2.63(-1.23%)
Dec 19, 2023	207.67	213.72	207.51	213.61	192,986	+7.52(+3.65%)
Dec 18, 2023	205.18	207.67	201.59	206.09	102,720	+1.10(+0.54%)
Dec 15, 2023	203.63	207.38	202.29	204.99	357,764	+2.63(+1.30%)
Dec 14, 2023	198.60	205.13	198.60	202.36	154,671	+5.85(+2.98%)
Dec 13, 2023	189.62	197.67	188.94	196.51	93,269	+6.20(+3.26%)
Dec 12, 2023	189.62	190.85	188.37	190.32	44,459	+0.69(+0.37%)
Dec 11, 2023	188.80	191.73	187.75	189.62	95,901	-2.93(-1.52%)
Dec 08, 2023	190.65	193.32	189.42	192.55	65,618	+1.10(+0.58%)
Dec 07, 2023	188.65	191.93	187.08	191.45	121,644	+3.63(+1.93%)
Dec 06, 2023	188.21	191.30	185.99	187.81	72,144	+1.15(+0.62%)
Dec 05, 2023	183.38	186.81	182.81	186.66	84,441	+1.67(+0.90%)
Dec 04, 2023	180.49	185.67	180.47	184.99	80,248	+2.24(+1.23%)
Dec 01, 2023	178.99	183.88	176.16	182.75	81,923	+5.21(+2.94%)
Nov 30, 2023	176.68	178.10	171.56	177.54	63,384	+1.70(+0.97%)
Nov 29, 2023	176.62	177.55	173.57	175.84	79,030	+1.38(+0.79%)
Nov 28, 2023	176.28	176.28	172.43	174.46	67,922	-0.32(-0.18%)
Nov 27, 2023	173.68	176.16	172.52	174.78	60,105	-0.44(-0.25%)
Nov 24, 2023	174.49	177.07	173.57	175.21	23,997	+1.94(+1.12%)
Nov 22, 2023	173.27	173.56	171.01	173.28	716,578	+1.94(+1.13%)
Nov 21, 2023	174.44	174.44	170.69	171.34	46,878	-4.58(-2.60%)
Nov 20, 2023	174.64	176.80	173.88	175.92	37,288	+1.89(+1.08%)
Nov 17, 2023	171.59	174.41	171.59	174.03	58,755	+2.72(+1.59%)
Nov 16, 2023	172.79	172.80	168.86	171.31	58,631	-3.17(-1.82%)
Nov 15, 2023	174.22	179.39	172.16	174.48	110,352	+0.26(+0.15%)
Nov 14, 2023	170.13	174.27	170.03	174.22	79,286	+9.75(+5.93%)
Nov 13, 2023	160.63	165.83	160.63	164.47	57,647	+1.57(+0.96%)
Nov 10, 2023	159.23	164.00	155.82	162.90	73,839	+4.80(+3.03%)
Nov 09, 2023	163.44	164.09	157.96	158.10	42,931	-4.50(-2.77%)
Nov 08, 2023	161.04	164.60	159.93	162.60	86,239	+0.15(+0.09%)
Nov 07, 2023	162.90	165.66	159.85	162.45	122,399	+0.02(+0.01%)
Nov 06, 2023	158.67	163.66	158.67	162.43	129,337	+2.23(+1.39%)
Nov 03, 2023	158.87	164.92	155.12	160.20	382,348	+16.18(+11.23%)
Nov 02, 2023	141.81	144.67	141.81	144.02	80,767	+2.29(+1.62%)
Nov 01, 2023	141.73	142.91	139.64	141.73	51,791	-0.98(-0.69%)
Oct 31, 2023	140.93	143.78	140.93	142.71	72,072	+1.22(+0.86%)
Oct 30, 2023	140.07	141.83	138.78	141.49	50,047	+3.28(+2.37%)
Oct 27, 2023	138.38	139.95	137.70	138.21	104,109	-0.61(-0.44%)
Oct 26, 2023	139.17	140.66	138.36	138.82	42,781	-0.07(-0.05%)
Oct 25, 2023	139.66	140.91	138.00	138.89	45,214	-2.63(-1.86%)
Oct 24, 2023	145.44	146.21	141.50	141.52	45,910	-2.76(-1.91%)
Oct 23, 2023	141.96	146.85	141.96	144.28	94,834	+1.16(+0.81%)
Oct 20, 2023	145.70	146.40	142.11	143.12	90,550	-2.00(-1.38%)
Oct 19, 2023	142.47	149.22	142.47	145.12	117,206	+0.31(+0.21%)
Oct 18, 2023	144.32	145.71	142.89	144.81	97,101	-1.82(-1.24%)
Oct 17, 2023	143.25	148.44	143.25	146.62	90,299	+1.83(+1.26%)
Oct 16, 2023	145.35	146.37	143.50	144.80	113,176	+1.38(+0.97%)
Oct 13, 2023	147.44	148.06	142.78	143.41	56,825	-4.12(-2.79%)
Oct 12, 2023	151.25	151.53	146.72	147.53	66,308	-3.73(-2.47%)
Oct 11, 2023	151.28	153.43	150.32	151.26	66,841	-0.75(-0.50%)
Oct 10, 2023	153.93	156.32	151.97	152.01	86,948	-2.07(-1.34%)
Oct 09, 2023	153.63	154.50	151.49	154.08	135,598	-0.67(-0.44%)
Oct 06, 2023	154.42	156.34	154.24	154.76	81,863	+0.59(+0.39%)
Oct 05, 2023	155.76	155.76	153.44	154.16	49,255	-1.22(-0.78%)
Oct 04, 2023	155.74	155.74	153.19	155.38	57,083	+0.43(+0.27%)
Oct 03, 2023	154.91	157.45	154.75	154.95	45,966	-1.03(-0.66%)
Oct 02, 2023	157.40	158.60	153.67	155.98	80,021	-2.39(-1.51%)
Sep 29, 2023	162.48	163.56	157.86	158.38	91,284	-2.68(-1.67%)
Sep 28, 2023	158.27	162.90	158.27	161.06	69,384	+3.40(+2.15%)
Sep 27, 2023	158.97	159.65	156.40	157.67	41,132	+1.18(+0.75%)
Sep 26, 2023	160.56	163.08	156.10	156.49	64,637	-4.64(-2.88%)
Sep 25, 2023	158.73	162.06	161.12	161.13	72,361	+2.07(+1.30%)
Sep 22, 2023	158.18	160.58	157.24	159.06	54,110	+1.98(+1.26%)
Sep 21, 2023	159.81	160.25	156.96	157.08	60,356	-4.34(-2.69%)
Sep 20, 2023	164.48	165.02	161.10	161.42	98,049	-2.42(-1.47%)
Sep 19, 2023	167.16	167.29	163.42	163.83	67,793	-3.00(-1.80%)
Sep 18, 2023	167.78	169.07	165.95	166.83	107,484	-0.65(-0.39%)
Sep 15, 2023	166.69	169.31	166.03	167.49	238,476	+0.20(+0.12%)
Sep 14, 2023	166.59	168.20	166.20	167.29	155,244	+2.78(+1.69%)
Sep 13, 2023	164.85	167.35	164.22	164.51	72,624	-2.55(-1.53%)
Sep 12, 2023	165.65	167.57	165.62	167.06	63,906	+1.59(+0.96%)
Sep 11, 2023	166.73	167.36	164.99	165.47	44,638	+0.42(+0.25%)
Sep 08, 2023	166.40	167.29	164.73	165.05	27,807	-2.43(-1.45%)
Sep 07, 2023	168.28	168.34	166.70	167.48	64,639	-1.83(-1.08%)
Sep 06, 2023	170.27	171.63	168.72	169.31	49,638	-0.10(-0.06%)
Sep 05, 2023	176.20	176.20	168.86	169.41	98,245	-8.34(-4.69%)
Sep 01, 2023	176.86	178.55	175.58	177.75	51,616	+2.07(+1.18%)
Aug 31, 2023	171.95	176.89	171.62	175.68	106,867	+2.96(+1.71%)
Aug 30, 2023	167.15	173.01	167.15	172.72	75,360	+4.79(+2.85%)
Aug 29, 2023	165.30	168.28	165.30	167.93	61,784	+2.73(+1.65%)
Aug 28, 2023	166.30	168.45	164.83	165.20	114,082	+2.42(+1.48%)
Aug 25, 2023	163.75	165.61	161.89	162.78	38,715	-1.23(-0.75%)
Aug 24, 2023	160.39	164.35	159.55	164.01	75,703	+2.59(+1.61%)
Aug 23, 2023	163.36	164.37	160.51	161.42	122,625	-1.50(-0.92%)
Aug 22, 2023	164.32	165.01	161.79	162.91	28,844	-1.18(-0.72%)
Aug 21, 2023	164.05	165.22	163.27	164.09	40,647	-0.15(-0.09%)
Aug 18, 2023	163.01	165.60	160.83	164.24	46,147	-0.27(-0.16%)
Aug 17, 2023	168.59	168.59	163.79	164.51	46,778	-3.17(-1.89%)
Aug 16, 2023	166.37	168.49	166.12	167.67	136,927	+0.76(+0.46%)
Aug 15, 2023	166.63	167.18	165.55	166.91	75,541	-1.24(-0.74%)
Aug 14, 2023	166.66	168.82	164.26	168.15	193,228	+0.16(+0.09%)
Aug 11, 2023	172.44	172.53	166.82	167.99	95,113	-4.63(-2.68%)
Aug 10, 2023	171.27	173.96	171.00	172.62	207,812	+0.01(+0.01%)
Aug 09, 2023	179.49	179.49	172.05	172.61	85,433	-5.38(-3.02%)
Aug 08, 2023	174.89	178.34	173.54	177.99	71,660	+0.38(+0.21%)
Aug 07, 2023	181.25	181.97	176.48	177.61	72,966	-2.73(-1.51%)
Aug 04, 2023	183.70	185.41	178.86	180.34	54,953	-4.16(-2.25%)
Aug 03, 2023	185.49	188.78	183.89	184.50	86,764	-3.24(-1.72%)
Aug 02, 2023	181.45	199.71	181.45	187.74	168,259	-14.98(-7.39%)
Aug 01, 2023	196.83	203.81	196.43	202.72	148,778	+4.37(+2.20%)
Jul 31, 2023	197.19	198.35	196.09	198.35	78,407	+2.00(+1.02%)
Jul 28, 2023	196.88	196.88	194.51	196.35	86,584	+0.90(+0.46%)
Jul 27, 2023	196.60	196.60	193.17	195.45	58,193	+0.59(+0.30%)
Jul 26, 2023	193.62	195.59	192.81	194.86	80,218	+1.07(+0.55%)
Jul 25, 2023	191.04	195.58	190.90	193.79	125,504	+2.73(+1.43%)
Jul 24, 2023	193.70	194.31	190.98	191.06	49,387	-2.85(-1.47%)
Jul 21, 2023	196.00	196.27	192.95	193.91	65,346	-1.36(-0.69%)
Jul 20, 2023	191.24	195.77	189.28	195.26	104,346	+4.08(+2.13%)
Jul 19, 2023	195.13	196.52	190.56	191.18	215,884	-4.80(-2.45%)
Jul 18, 2023	196.98	197.48	194.54	195.99	69,250	+0.00(+0.00%)
Jul 17, 2023	194.31	197.75	194.31	195.99	52,408	+1.07(+0.55%)
Jul 14, 2023	195.90	195.90	192.64	194.92	63,379	-0.65(-0.33%)
Jul 13, 2023	197.48	197.80	195.38	195.56	84,602	-0.14(-0.07%)
Jul 12, 2023	198.51	198.96	195.49	195.70	112,780	+0.37(+0.19%)
Jul 11, 2023	198.84	200.41	194.52	195.34	62,930	-3.51(-1.76%)
Jul 10, 2023	193.19	198.85	193.19	198.84	72,843	+5.63(+2.91%)
Jul 07, 2023	190.34	195.19	190.34	193.21	137,460	+3.69(+1.95%)
Jul 06, 2023	189.80	191.20	186.11	189.52	72,268	-2.97(-1.54%)
Jul 05, 2023	193.84	193.88	190.52	192.49	79,772	-2.90(-1.49%)
Jul 03, 2023	192.29	197.14	192.29	195.40	68,960	+2.89(+1.50%)
Jun 30, 2023	194.13	194.57	192.12	192.50	114,119	+0.89(+0.46%)
Jun 29, 2023	188.30	193.17	188.30	191.61	91,313	+3.93(+2.09%)
Jun 28, 2023	186.87	189.61	186.59	187.68	77,839	+0.61(+0.33%)
Jun 27, 2023	186.75	189.84	186.75	187.07	66,260	+0.16(+0.08%)
Jun 26, 2023	185.37	189.04	185.37	186.91	89,227	+1.55(+0.84%)
Jun 23, 2023	181.36	185.95	181.24	185.36	379,953	-0.32(-0.17%)
Jun 22, 2023	189.15	189.15	183.21	185.68	69,806	-4.21(-2.22%)
Jun 21, 2023	184.69	192.58	183.90	189.88	92,716	+3.45(+1.85%)
Jun 20, 2023	187.57	189.31	186.30	186.44	60,345	-3.38(-1.78%)
Jun 16, 2023	195.00	195.00	188.41	189.82	184,543	-2.46(-1.28%)
Jun 15, 2023	188.04	193.35	187.15	192.28	265,801	-17.74(-8.45%)
May 08, 2023	211.46	211.46	205.54	210.01	142,084	+3.94(+1.91%)
May 05, 2023	190.73	207.04	190.73	206.07	301,716	+23.19(+12.68%)
May 04, 2023	182.98	183.98	179.20	182.88	80,903	-2.27(-1.23%)
May 03, 2023	179.24	187.00	179.24	185.15	96,487	+4.41(+2.44%)
May 02, 2023	183.50	183.50	178.41	180.74	76,347	-2.64(-1.44%)
May 01, 2023	183.70	187.13	182.43	183.38	79,616	-0.96(-0.52%)
Apr 28, 2023	181.90	186.25	181.90	184.33	104,277	+2.65(+1.46%)
Apr 27, 2023	179.46	182.23	177.32	181.69	106,561	+2.68(+1.50%)
Apr 26, 2023	182.78	184.65	178.66	179.01	90,260	-5.40(-2.93%)
Apr 25, 2023	183.46	185.79	183.22	184.41	89,106	-2.56(-1.37%)
Apr 24, 2023	186.83	187.28	185.00	186.97	98,380	+1.07(+0.57%)
Apr 21, 2023	184.25	186.77	182.86	185.90	82,967	+1.24(+0.67%)
Apr 20, 2023	194.38	195.44	184.32	184.66	132,811	-10.51(-5.38%)
Apr 19, 2023	190.08	195.18	190.08	195.17	72,422	+2.32(+1.20%)
Apr 18, 2023	195.21	195.56	192.31	192.85	71,338	-0.70(-0.36%)
Apr 17, 2023	196.00	196.10	190.63	193.55	47,561	-1.46(-0.75%)
Apr 14, 2023	196.34	197.94	193.31	195.01	64,055	-0.55(-0.28%)
Apr 13, 2023	194.48	196.91	191.05	195.56	64,517	+1.93(+1.00%)
Apr 12, 2023	197.65	197.86	192.70	193.63	56,668	-1.33(-0.68%)
Apr 11, 2023	195.08	196.03	194.12	194.96	44,450	+1.74(+0.90%)
Apr 10, 2023	190.00	193.84	187.54	193.22	70,677	+3.83(+2.02%)
Apr 06, 2023	189.59	189.73	186.39	189.38	52,038	+0.25(+0.13%)
Apr 05, 2023	184.46	189.24	183.31	189.14	83,965	+3.09(+1.66%)
Apr 04, 2023	190.15	191.98	184.07	186.04	68,299	-4.31(-2.26%)
Apr 03, 2023	194.29	197.21	189.95	190.35	141,846	-4.73(-2.43%)
Mar 31, 2023	192.45	195.88	190.62	195.08	127,918	+4.53(+2.38%)
Mar 30, 2023	191.92	193.32	188.95	190.55	90,452	+0.38(+0.20%)
Mar 29, 2023	191.43	192.75	187.64	190.16	89,383	+1.84(+0.98%)
Mar 28, 2023	184.72	188.65	183.31	188.32	120,988	+2.66(+1.43%)
Mar 27, 2023	186.26	187.24	183.26	185.66	78,357	+3.30(+1.81%)
Mar 24, 2023	177.84	183.00	175.74	182.36	67,664	+1.17(+0.65%)
Mar 23, 2023	181.64	185.12	178.66	181.19	105,442	+0.77(+0.43%)
Mar 22, 2023	183.70	186.46	180.03	180.42	100,365	-3.59(-1.95%)
Mar 21, 2023	185.65	185.94	183.94	184.00	57,748	+2.83(+1.56%)
Mar 20, 2023	175.88	181.66	175.69	181.18	95,760	+8.20(+4.74%)
Mar 17, 2023	179.44	180.35	172.04	172.98	236,389	-8.54(-4.71%)
Mar 16, 2023	174.23	183.31	173.61	181.52	68,816	+3.75(+2.11%)
Mar 15, 2023	178.86	180.11	172.99	177.77	101,967	-7.44(-4.02%)
Mar 14, 2023	184.79	187.42	182.62	185.21	69,297	+5.34(+2.97%)
Mar 13, 2023	178.57	185.21	177.36	179.87	85,840	-3.50(-1.91%)
Mar 10, 2023	188.48	188.66	180.75	183.36	90,269	-6.68(-3.52%)
Mar 09, 2023	193.71	193.75	189.07	190.05	86,924	-2.03(-1.06%)
Mar 08, 2023	189.41	193.04	187.77	192.08	51,541	+2.95(+1.56%)
Mar 07, 2023	193.01	193.90	188.42	189.13	67,015	-3.62(-1.88%)
Mar 06, 2023	196.71	197.31	191.57	192.75	80,949	-4.11(-2.09%)
Mar 03, 2023	196.78	197.23	193.85	196.86	60,270	+1.56(+0.80%)
Mar 02, 2023	193.24	196.25	193.24	195.30	48,842	-0.22(-0.11%)

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.