Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	275.95	279.66	274.09	277.88	1,210,301	+3.50(+1.28%)
Feb 28, 2024	270.63	275.76	266.78	274.38	1,161,585	+0.69(+0.25%)
Feb 27, 2024	274.99	276.20	273.64	273.68	641,427	+0.94(+0.34%)
Feb 26, 2024	278.01	279.22	272.67	272.74	722,382	-6.03(-2.16%)
Feb 23, 2024	278.99	281.07	277.74	278.77	509,323	-0.60(-0.21%)
Feb 22, 2024	282.64	285.46	279.21	279.37	721,588	-3.16(-1.12%)
Feb 21, 2024	286.84	289.80	278.78	282.53	1,387,070	+4.41(+1.58%)
Feb 20, 2024	275.07	279.48	273.38	278.13	1,227,300	+2.54(+0.92%)
Feb 16, 2024	276.85	279.37	275.44	275.58	871,175	-4.64(-1.66%)
Feb 15, 2024	278.06	280.68	276.83	280.22	633,133	+5.66(+2.06%)
Feb 14, 2024	271.83	275.97	269.80	274.56	722,557	+3.76(+1.39%)
Feb 13, 2024	270.09	272.06	266.29	270.80	657,171	-4.60(-1.67%)
Feb 12, 2024	278.57	279.69	275.04	275.40	526,412	-2.67(-0.96%)
Feb 09, 2024	278.62	280.30	274.67	278.08	569,107	-0.81(-0.29%)
Feb 08, 2024	275.22	279.35	275.14	278.89	506,266	+3.61(+1.31%)
Feb 07, 2024	272.75	277.82	272.46	275.28	701,450	+2.50(+0.92%)
Feb 06, 2024	268.37	273.79	268.15	272.77	663,730	+4.40(+1.64%)
Feb 05, 2024	271.21	271.69	267.48	268.38	799,463	-6.27(-2.28%)
Feb 02, 2024	276.51	277.09	271.16	274.64	746,321	-5.78(-2.06%)
Feb 01, 2024	276.65	280.42	275.25	280.42	739,216	+3.20(+1.15%)
Jan 31, 2024	280.26	282.38	275.46	277.22	775,575	-1.54(-0.55%)
Jan 30, 2024	280.69	283.56	278.65	278.75	680,690	-4.94(-1.74%)
Jan 29, 2024	283.88	283.88	281.08	283.70	643,177	-0.07(-0.02%)
Jan 26, 2024	286.77	287.06	282.63	283.76	574,455	-1.76(-0.62%)
Jan 25, 2024	285.48	287.72	283.37	285.53	648,462	+2.91(+1.03%)
Jan 24, 2024	288.08	288.96	282.19	282.62	570,986	-3.07(-1.08%)
Jan 23, 2024	288.45	289.91	283.42	285.69	607,678	-1.76(-0.61%)
Jan 22, 2024	286.51	289.33	286.06	287.45	641,244	+1.69(+0.59%)
Jan 19, 2024	285.11	287.28	283.13	285.76	665,050	+0.93(+0.33%)
Jan 18, 2024	288.07	288.82	281.44	284.83	959,420	-3.45(-1.20%)
Jan 17, 2024	284.71	289.68	284.48	288.29	971,976	-0.34(-0.12%)
Jan 16, 2024	286.82	288.72	284.60	288.63	707,424	-0.18(-0.06%)
Jan 12, 2024	286.56	289.55	283.92	288.81	808,431	+4.58(+1.61%)
Jan 11, 2024	287.49	288.78	282.87	284.23	1,132,349	-4.77(-1.65%)
Jan 10, 2024	290.64	290.64	287.51	288.99	1,128,370	-1.64(-0.57%)
Jan 09, 2024	290.95	291.45	289.28	290.64	636,661	-3.15(-1.07%)
Jan 08, 2024	291.59	293.94	290.59	293.79	876,406	+1.48(+0.51%)
Jan 05, 2024	292.67	295.57	289.77	292.31	628,565	-1.54(-0.52%)
Jan 04, 2024	295.80	297.46	293.24	293.85	761,167	-2.77(-0.93%)
Jan 03, 2024	302.60	302.60	296.47	296.62	690,044	-8.63(-2.83%)
Jan 02, 2024	298.54	305.66	297.58	305.25	840,779	+6.69(+2.24%)
Dec 29, 2023	300.43	301.51	298.21	298.57	570,197	-2.74(-0.91%)
Dec 28, 2023	299.55	301.85	298.85	301.31	543,954	+2.47(+0.83%)
Dec 27, 2023	295.76	299.08	295.20	298.84	537,631	+3.33(+1.13%)
Dec 26, 2023	292.46	296.66	292.29	295.51	388,671	+3.87(+1.33%)
Dec 22, 2023	291.29	294.59	289.69	291.64	424,488	+0.77(+0.27%)
Dec 21, 2023	289.64	291.09	287.26	290.87	593,111	+4.06(+1.42%)
Dec 20, 2023	289.03	292.18	286.69	286.81	773,650	-1.83(-0.63%)
Dec 19, 2023	284.39	289.86	282.61	288.64	786,978	+5.74(+2.03%)
Dec 18, 2023	283.99	284.79	281.43	282.90	693,633	-1.04(-0.37%)
Dec 15, 2023	284.50	285.27	280.63	283.94	2,254,333	-1.02(-0.36%)
Dec 14, 2023	281.40	285.97	281.12	284.96	1,753,448	+8.37(+3.03%)
Dec 13, 2023	267.94	278.41	266.86	276.59	1,288,344	+9.35(+3.50%)
Dec 12, 2023	266.88	268.30	265.38	267.24	949,678	-0.81(-0.30%)
Dec 11, 2023	264.35	268.32	263.92	268.05	843,525	+2.92(+1.10%)
Dec 08, 2023	264.05	266.70	262.88	265.13	773,490	+0.70(+0.26%)
Dec 07, 2023	261.44	265.86	260.52	264.43	1,027,657	+3.32(+1.27%)
Dec 06, 2023	260.49	261.34	258.23	261.11	1,430,531	+0.80(+0.31%)
Dec 05, 2023	260.05	261.39	259.07	260.31	912,478	-0.45(-0.17%)
Dec 04, 2023	257.21	260.96	256.36	260.76	1,246,938	+3.19(+1.24%)

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.