Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	154.13	155.57	153.66	154.64	11,416	+1.20(+0.78%)
Feb 28, 2024	154.50	154.50	153.13	153.44	15,463	-1.42(-0.92%)
Feb 27, 2024	155.40	155.55	154.86	154.86	5,052	+0.83(+0.54%)
Feb 26, 2024	151.14	154.34	151.14	154.03	9,853	+2.89(+1.91%)
Feb 23, 2024	150.98	151.54	150.31	151.14	29,045	+1.33(+0.89%)
Feb 22, 2024	150.98	150.98	149.46	149.81	25,893	+1.92(+1.30%)
Feb 21, 2024	149.11	149.11	146.86	147.89	10,323	-3.97(-2.61%)
Feb 20, 2024	153.34	153.34	150.74	151.86	8,486	-2.54(-1.65%)
Feb 16, 2024	156.33	156.33	154.34	154.41	12,225	-2.65(-1.69%)
Feb 15, 2024	157.00	157.47	155.55	157.06	8,934	+2.51(+1.62%)
Feb 14, 2024	151.81	154.55	151.81	154.55	16,639	+4.61(+3.08%)
Feb 13, 2024	150.10	152.03	148.89	149.94	17,016	-5.65(-3.63%)
Feb 12, 2024	155.56	157.05	155.56	155.59	13,231	-0.44(-0.28%)
Feb 09, 2024	153.57	156.03	153.57	156.03	32,075	+3.46(+2.27%)
Feb 08, 2024	149.47	152.76	149.47	152.57	14,826	+3.12(+2.09%)
Feb 07, 2024	150.32	150.67	149.45	149.45	13,723	+0.23(+0.15%)
Feb 06, 2024	148.09	149.22	147.49	149.22	15,556	+1.37(+0.93%)
Feb 05, 2024	150.03	150.03	146.43	147.85	16,087	-2.14(-1.43%)
Feb 02, 2024	148.60	150.12	148.16	150.00	15,113	+0.49(+0.33%)
Feb 01, 2024	148.45	149.80	147.18	149.51	17,146	+1.80(+1.22%)
Jan 31, 2024	150.45	151.36	147.64	147.70	13,399	-3.66(-2.42%)
Jan 30, 2024	152.47	152.51	151.05	151.37	8,160	-1.70(-1.11%)
Jan 29, 2024	150.44	153.06	150.44	153.06	10,584	+3.49(+2.34%)
Jan 26, 2024	149.49	150.83	149.46	149.57	5,689	+0.42(+0.28%)
Jan 25, 2024	150.40	150.40	148.50	149.15	20,703	+0.18(+0.12%)
Jan 24, 2024	151.61	151.69	148.95	148.97	7,748	-1.56(-1.04%)
Jan 23, 2024	151.01	151.01	149.77	150.53	12,433	+0.34(+0.23%)
Jan 22, 2024	148.49	151.09	148.40	150.19	23,025	+3.27(+2.22%)
Jan 19, 2024	146.60	147.01	144.52	146.92	16,296	+1.72(+1.19%)
Jan 18, 2024	145.63	146.15	144.03	145.20	8,411	+0.84(+0.58%)
Jan 17, 2024	143.43	144.47	142.25	144.36	13,123	-1.03(-0.71%)
Jan 16, 2024	145.62	146.59	144.86	145.39	10,267	-1.37(-0.93%)
Jan 12, 2024	147.04	148.03	146.53	146.76	11,234	+0.16(+0.11%)
Jan 11, 2024	147.62	147.64	144.77	146.59	20,821	-0.41(-0.28%)
Jan 10, 2024	145.39	147.21	144.59	147.00	9,907	+1.89(+1.30%)
Jan 09, 2024	144.12	145.88	144.12	145.12	8,700	-0.59(-0.40%)
Jan 08, 2024	142.00	145.75	142.00	145.71	27,648	+4.09(+2.89%)
Jan 05, 2024	141.48	142.45	141.30	141.61	9,876	-0.39(-0.27%)
Jan 04, 2024	142.09	142.97	141.73	142.00	18,719	+0.16(+0.11%)
Jan 03, 2024	144.79	144.79	141.84	141.84	39,177	-4.28(-2.93%)
Jan 02, 2024	149.44	149.91	145.45	146.12	28,713	-4.08(-2.71%)
Dec 29, 2023	153.02	153.57	150.19	150.19	37,609	-2.99(-1.95%)
Dec 28, 2023	153.13	153.64	153.02	153.18	13,332	-0.47(-0.31%)
Dec 27, 2023	153.45	153.83	152.66	153.65	8,928	+0.61(+0.40%)
Dec 26, 2023	152.01	153.30	151.75	153.04	9,182	+1.29(+0.85%)
Dec 22, 2023	151.01	151.98	150.93	151.74	9,669	+1.50(+1.00%)
Dec 21, 2023	149.84	150.31	148.61	150.24	13,188	+2.72(+1.84%)
Dec 20, 2023	150.47	151.61	147.52	147.52	17,477	-3.32(-2.20%)
Dec 19, 2023	149.41	150.86	149.41	150.84	27,352	+1.94(+1.30%)
Dec 18, 2023	147.99	149.13	147.43	148.90	13,717	+0.41(+0.27%)
Dec 15, 2023	147.35	148.50	146.90	148.50	32,685	+0.82(+0.55%)
Dec 14, 2023	147.12	149.26	145.91	147.68	36,531	+1.77(+1.21%)
Dec 13, 2023	142.36	145.95	141.51	145.91	24,364	+3.77(+2.65%)
Dec 12, 2023	141.78	142.14	141.19	142.14	20,339	+0.48(+0.34%)
Dec 11, 2023	141.38	141.78	141.04	141.66	15,181	-0.02(-0.01%)
Dec 08, 2023	139.01	141.99	138.93	141.69	24,256	+1.71(+1.22%)
Dec 07, 2023	140.08	140.31	138.61	139.98	26,758	+0.35(+0.25%)
Dec 06, 2023	141.66	142.77	139.63	139.63	52,648	-1.76(-1.24%)
Dec 05, 2023	141.68	141.88	140.87	141.38	22,585	-0.64(-0.45%)
Dec 04, 2023	140.64	142.30	139.94	142.03	51,487	+0.98(+0.69%)

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.