Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	143.97	146.08	139.78	139.83	1,226,284	-1.15(-0.82%)
Feb 28, 2024	138.32	143.17	138.12	140.98	1,180,834	+1.22(+0.87%)
Feb 27, 2024	137.03	140.05	134.79	139.76	1,322,852	+2.79(+2.04%)
Feb 26, 2024	135.01	139.66	135.00	136.97	2,048,842	+3.97(+2.98%)
Feb 23, 2024	135.77	136.61	132.91	133.00	1,321,941	-2.55(-1.88%)
Feb 22, 2024	137.34	137.41	134.15	135.55	2,100,061	-0.86(-0.63%)
Feb 21, 2024	137.50	139.14	133.87	136.41	1,529,002	-3.64(-2.60%)
Feb 20, 2024	141.72	142.90	138.60	140.05	1,362,734	-3.36(-2.34%)
Feb 16, 2024	144.17	147.25	142.70	143.41	1,878,086	-2.66(-1.82%)
Feb 15, 2024	142.17	147.00	141.00	146.07	1,468,960	+5.33(+3.79%)
Feb 14, 2024	135.02	140.95	134.02	140.74	1,735,130	+7.00(+5.23%)
Feb 13, 2024	136.49	137.96	129.63	133.74	2,319,673	-6.22(-4.44%)
Feb 12, 2024	137.84	140.32	135.31	139.96	2,602,795	+2.12(+1.54%)
Feb 09, 2024	143.75	147.70	135.30	137.84	3,727,894	-5.49(-3.83%)
Feb 08, 2024	142.47	144.85	139.19	143.33	2,442,191	+0.39(+0.27%)
Feb 07, 2024	145.09	145.09	139.91	142.94	1,715,329	-1.95(-1.35%)
Feb 06, 2024	142.10	146.12	141.21	144.89	1,766,385	+2.66(+1.87%)
Feb 05, 2024	142.90	143.27	141.34	142.23	1,302,406	-1.98(-1.37%)
Feb 02, 2024	143.87	145.04	141.56	144.21	1,157,873	-1.53(-1.05%)
Feb 01, 2024	143.69	145.93	143.00	145.74	1,581,148	+2.73(+1.91%)
Jan 31, 2024	146.48	148.19	142.46	143.01	1,978,839	-4.19(-2.85%)
Jan 30, 2024	144.66	147.95	144.66	147.20	1,457,489	+0.48(+0.33%)
Jan 29, 2024	140.97	146.88	139.37	146.72	1,418,019	+6.09(+4.33%)
Jan 26, 2024	145.17	145.47	140.14	140.63	2,048,748	-2.13(-1.49%)
Jan 25, 2024	143.69	144.82	139.63	142.76	1,439,880	+1.75(+1.24%)
Jan 24, 2024	142.50	142.50	139.90	141.01	2,115,926	+0.26(+0.18%)
Jan 23, 2024	140.54	141.00	137.60	140.75	1,291,932	+1.85(+1.33%)
Jan 22, 2024	137.02	140.75	136.65	138.90	1,446,841	+3.02(+2.22%)
Jan 19, 2024	134.00	136.75	132.55	135.88	2,111,070	+1.64(+1.22%)
Jan 18, 2024	134.13	135.30	132.17	134.24	1,595,756	+0.68(+0.51%)
Jan 17, 2024	132.30	134.47	130.98	133.56	1,555,774	-1.58(-1.17%)
Jan 16, 2024	135.28	137.23	133.67	135.14	2,220,863	-2.90(-2.10%)
Jan 12, 2024	141.22	143.31	137.27	138.04	1,564,799	-2.97(-2.11%)
Jan 11, 2024	139.84	143.19	137.03	141.01	3,141,153	+0.35(+0.25%)
Jan 10, 2024	139.57	142.97	137.85	140.66	2,682,995	+0.92(+0.66%)
Jan 09, 2024	139.17	147.00	136.24	139.74	3,687,664	+6.08(+4.55%)
Jan 08, 2024	129.28	135.36	128.25	133.66	1,651,300	+3.18(+2.44%)
Jan 05, 2024	128.09	134.06	128.05	130.48	1,637,656	-0.95(-0.72%)
Jan 04, 2024	128.76	132.34	128.13	131.43	1,586,623	+1.09(+0.84%)
Jan 03, 2024	136.43	136.43	128.80	130.34	2,141,649	-7.27(-5.28%)
Jan 02, 2024	137.89	139.55	135.62	137.61	2,201,580	-1.63(-1.17%)
Dec 29, 2023	141.22	142.76	138.56	139.24	1,225,695	-2.89(-2.03%)
Dec 28, 2023	142.34	142.96	141.20	142.13	932,600	-0.40(-0.28%)
Dec 27, 2023	141.51	142.76	139.81	142.53	1,223,696	+1.89(+1.34%)
Dec 26, 2023	140.69	141.61	139.25	140.64	1,073,581	+0.64(+0.46%)
Dec 22, 2023	140.50	142.89	138.10	140.00	1,659,665	-0.23(-0.16%)
Dec 21, 2023	139.12	143.93	139.00	140.23	2,534,195	+3.33(+2.43%)
Dec 20, 2023	139.00	143.75	136.80	136.90	2,714,628	-2.63(-1.88%)
Dec 19, 2023	131.77	140.22	130.62	139.53	4,115,953	+10.43(+8.08%)
Dec 18, 2023	132.04	132.62	126.40	129.10	3,509,519	+2.00(+1.57%)
Dec 15, 2023	133.71	134.34	126.82	127.10	4,530,199	-4.39(-3.34%)
Dec 14, 2023	129.80	136.68	129.69	131.49	3,713,663	+4.82(+3.81%)
Dec 13, 2023	118.26	127.38	118.02	126.67	3,074,377	+9.03(+7.68%)
Dec 12, 2023	115.70	118.25	112.53	117.64	2,390,980	+0.00(+0.00%)
Dec 11, 2023	115.70	118.23	113.29	117.64	1,976,725	+4.70(+4.16%)
Dec 08, 2023	116.22	117.52	112.90	112.94	2,338,833	-4.19(-3.58%)
Dec 07, 2023	113.24	117.60	113.00	117.13	2,159,113	+3.14(+2.75%)
Dec 06, 2023	113.33	117.79	111.89	113.99	1,959,743	+2.23(+2.00%)
Dec 05, 2023	113.07	114.86	110.77	111.76	2,126,448	-2.58(-2.26%)
Dec 04, 2023	109.77	115.89	109.58	114.34	3,754,337	+4.55(+4.14%)
Dec 01, 2023	101.43	110.58	100.19	109.79	4,135,291	+7.84(+7.69%)
Nov 30, 2023	101.67	102.27	99.23	101.95	3,331,849	+0.38(+0.37%)
Nov 29, 2023	97.21	102.90	97.21	101.57	3,683,540	+5.03(+5.21%)
Nov 28, 2023	94.70	96.78	93.51	96.54	3,463,062	+1.89(+2.00%)
Nov 27, 2023	96.86	97.80	94.54	94.65	3,281,276	-3.69(-3.75%)
Nov 24, 2023	97.00	98.82	96.22	98.34	1,857,671	+0.58(+0.59%)
Nov 22, 2023	97.52	98.85	96.91	97.76	2,431,727	+1.79(+1.87%)
Nov 21, 2023	97.72	99.23	94.81	95.97	3,331,667	-1.64(-1.68%)
Nov 20, 2023	95.00	97.65	93.39	97.61	8,621,470	+3.29(+3.49%)
Nov 17, 2023	95.99	96.20	92.69	94.32	6,943,440	-0.88(-0.92%)
Nov 16, 2023	100.19	101.74	94.91	95.20	3,242,517	-4.97(-4.96%)
Nov 15, 2023	98.12	102.50	97.11	100.17	3,663,889	+2.68(+2.75%)
Nov 14, 2023	95.33	99.59	95.18	97.49	3,905,679	+4.70(+5.07%)
Nov 13, 2023	97.51	97.75	92.26	92.79	3,958,954	-5.58(-5.67%)
Nov 10, 2023	94.02	98.56	89.00	98.37	9,082,155	-8.61(-8.05%)
Nov 09, 2023	111.45	111.62	106.52	106.98	2,377,617	-3.72(-3.36%)
Nov 08, 2023	113.58	114.46	110.42	110.70	2,005,763	-3.80(-3.32%)
Nov 07, 2023	112.84	115.23	112.13	114.50	1,303,902	+1.66(+1.47%)
Nov 06, 2023	116.51	116.89	112.33	112.84	1,437,748	-4.08(-3.49%)
Nov 03, 2023	114.96	118.38	114.96	116.92	1,502,450	+4.66(+4.15%)
Nov 02, 2023	109.69	113.14	108.93	112.26	2,519,404	+5.60(+5.25%)
Nov 01, 2023	108.80	108.80	105.23	106.66	3,259,560	-2.76(-2.52%)
Oct 31, 2023	108.18	111.27	108.06	109.42	1,594,188	+1.55(+1.44%)
Oct 30, 2023	109.32	109.62	103.92	107.87	3,030,870	-1.35(-1.24%)
Oct 27, 2023	112.00	112.10	108.87	109.22	1,722,525	-2.41(-2.16%)
Oct 26, 2023	113.17	113.95	111.02	111.63	1,541,500	-2.30(-2.02%)
Oct 25, 2023	114.69	114.85	110.50	113.93	1,705,973	-2.17(-1.87%)
Oct 24, 2023	118.92	119.14	115.97	116.10	1,811,907	-3.37(-2.82%)
Oct 23, 2023	118.60	120.65	117.36	119.47	1,304,688	-0.17(-0.14%)
Oct 20, 2023	120.00	121.13	118.84	119.64	1,589,544	-0.34(-0.28%)
Oct 19, 2023	124.73	124.95	119.63	119.98	2,532,159	-4.47(-3.59%)
Oct 18, 2023	129.94	130.08	124.40	124.45	1,446,412	-7.42(-5.63%)
Oct 17, 2023	129.97	133.71	129.34	131.87	1,164,798	+0.49(+0.37%)
Oct 16, 2023	129.31	131.93	126.04	131.38	2,021,498	+2.27(+1.76%)
Oct 13, 2023	129.65	130.34	127.58	129.11	1,549,903	-1.29(-0.99%)
Oct 12, 2023	138.01	138.29	129.30	130.40	1,290,700	-7.52(-5.45%)
Oct 11, 2023	139.10	139.95	136.65	137.92	883,926	-0.87(-0.63%)
Oct 10, 2023	138.36	139.66	136.28	138.79	1,400,228	+1.00(+0.73%)
Oct 09, 2023	138.63	139.40	135.04	137.79	970,133	-2.23(-1.59%)
Oct 06, 2023	137.54	141.60	136.80	140.02	1,408,029	+0.59(+0.42%)
Oct 05, 2023	138.37	140.19	135.35	139.43	1,212,060	+1.11(+0.80%)
Oct 04, 2023	134.60	138.71	132.54	138.32	1,357,533	+4.40(+3.29%)
Oct 03, 2023	135.01	135.90	133.55	133.92	1,894,760	-2.52(-1.85%)
Oct 02, 2023	136.86	137.22	134.80	136.44	1,823,627	-0.84(-0.61%)
Sep 29, 2023	134.00	138.34	133.42	137.28	2,204,221	+4.93(+3.72%)
Sep 28, 2023	130.41	133.88	129.97	132.35	2,049,472	-0.95(-0.71%)
Sep 27, 2023	130.02	133.60	130.02	133.30	2,590,471	+4.39(+3.41%)
Sep 26, 2023	130.80	131.15	127.37	128.91	1,402,588	-2.50(-1.90%)
Sep 25, 2023	132.37	131.59	130.15	131.41	1,969,329	-1.03(-0.78%)
Sep 22, 2023	133.75	134.90	131.80	132.44	1,935,266	-0.89(-0.67%)
Sep 21, 2023	136.67	137.20	133.21	133.33	1,598,781	-5.02(-3.63%)
Sep 20, 2023	142.18	143.35	138.03	138.35	1,541,655	-2.18(-1.55%)
Sep 19, 2023	141.25	141.65	138.02	140.53	2,459,229	-1.88(-1.32%)
Sep 18, 2023	146.04	146.04	142.00	142.41	1,945,043	-3.74(-2.56%)
Sep 15, 2023	148.42	149.13	145.14	146.15	3,543,454	-4.34(-2.88%)
Sep 14, 2023	151.64	152.87	147.57	150.49	2,021,212	-0.28(-0.19%)
Sep 13, 2023	149.26	154.77	148.28	150.77	1,823,493	+0.34(+0.23%)
Sep 12, 2023	153.06	154.00	149.46	150.43	1,793,731	-4.32(-2.79%)
Sep 11, 2023	159.28	159.28	154.45	154.75	1,570,329	-3.61(-2.28%)
Sep 08, 2023	158.30	162.16	157.68	158.36	1,552,226	-0.49(-0.31%)
Sep 07, 2023	158.91	159.78	156.14	158.85	1,723,084	-1.14(-0.71%)
Sep 06, 2023	159.50	162.32	157.57	159.99	2,668,616	+0.56(+0.35%)
Sep 05, 2023	167.73	167.79	158.68	159.43	1,908,131	-9.03(-5.36%)
Sep 01, 2023	168.72	171.50	167.39	168.46	996,282	+3.24(+1.96%)
Aug 31, 2023	167.30	168.27	165.07	165.22	1,537,975	-0.84(-0.51%)
Aug 30, 2023	161.69	166.40	161.61	166.06	979,659	+4.13(+2.55%)
Aug 29, 2023	158.72	162.21	157.91	161.93	1,125,242	+3.73(+2.36%)
Aug 28, 2023	159.00	161.76	157.82	158.20	977,691	+0.12(+0.08%)
Aug 25, 2023	159.00	160.33	157.87	158.08	913,872	-1.52(-0.95%)
Aug 24, 2023	163.97	164.00	159.50	159.60	1,042,233	-4.34(-2.65%)
Aug 23, 2023	164.39	165.06	162.62	163.94	1,135,694	+1.00(+0.61%)
Aug 22, 2023	167.04	167.82	162.61	162.94	1,181,528	-4.47(-2.67%)
Aug 21, 2023	166.05	168.42	165.56	167.41	886,384	+0.19(+0.11%)
Aug 18, 2023	167.71	169.56	166.00	167.22	996,778	-2.49(-1.47%)
Aug 17, 2023	168.86	172.69	167.88	169.71	990,292	+0.17(+0.10%)
Aug 16, 2023	174.20	174.52	169.47	169.54	1,436,468	-6.48(-3.68%)
Aug 15, 2023	173.50	178.44	172.29	176.02	1,309,035	+0.88(+0.50%)
Aug 14, 2023	178.31	179.44	174.35	175.14	1,802,247	-5.34(-2.96%)
Aug 11, 2023	182.62	182.66	177.03	180.48	2,108,986	-4.64(-2.51%)
Aug 10, 2023	178.95	195.64	175.81	185.12	3,200,324	+0.63(+0.34%)
Aug 09, 2023	186.55	189.61	184.18	184.49	1,562,289	-1.67(-0.90%)
Aug 08, 2023	185.56	186.52	182.36	186.16	934,070	-1.06(-0.57%)
Aug 07, 2023	187.78	189.19	185.71	187.22	1,075,886	-0.45(-0.24%)
Aug 04, 2023	185.33	189.00	184.81	187.67	1,327,948	+2.33(+1.26%)
Aug 03, 2023	189.02	189.67	183.74	185.34	1,105,203	-4.22(-2.23%)
Aug 02, 2023	187.62	190.44	186.17	189.56	1,156,682	+0.27(+0.14%)
Aug 01, 2023	189.81	190.43	185.25	189.29	892,317	-2.86(-1.49%)
Jul 31, 2023	192.44	193.00	190.47	192.15	1,252,918	-0.29(-0.15%)
Jul 28, 2023	192.29	194.02	185.30	192.44	2,180,404	+2.74(+1.44%)
Jul 27, 2023	192.82	193.88	189.47	189.70	1,201,659	-1.49(-0.78%)
Jul 26, 2023	188.13	191.26	185.90	191.19	882,908	+1.84(+0.97%)
Jul 25, 2023	186.01	192.50	185.80	189.35	859,056	+1.28(+0.68%)
Jul 24, 2023	190.08	191.49	187.96	188.07	1,116,143	-2.42(-1.27%)
Jul 21, 2023	185.22	191.52	183.62	190.49	3,435,233	+6.32(+3.43%)
Jul 20, 2023	184.54	185.85	182.87	184.17	1,377,973	-0.36(-0.20%)
Jul 19, 2023	181.74	188.45	181.74	184.53	4,296,868	+4.20(+2.33%)
Jul 18, 2023	184.69	185.31	179.03	180.33	1,613,445	-3.81(-2.07%)
Jul 17, 2023	186.93	186.95	183.24	184.14	2,013,736	-3.01(-1.61%)
Jul 14, 2023	188.87	189.25	184.75	187.15	1,100,679	-1.68(-0.89%)
Jul 13, 2023	192.90	193.48	188.37	188.83	1,052,532	-3.12(-1.63%)
Jul 12, 2023	187.87	192.73	187.87	191.95	1,444,363	+7.13(+3.86%)
Jul 11, 2023	183.99	186.31	182.85	184.82	1,561,495	+0.88(+0.48%)
Jul 10, 2023	182.84	186.75	181.13	183.94	1,405,067	+0.62(+0.34%)
Jul 07, 2023	182.13	185.00	181.53	183.32	885,141	+0.84(+0.46%)
Jul 06, 2023	184.65	184.93	181.31	182.48	1,148,873	-4.55(-2.43%)
Jul 05, 2023	188.00	189.00	184.56	187.03	830,290	-1.09(-0.58%)
Jul 03, 2023	187.59	189.29	185.00	188.12	479,539	+0.63(+0.34%)
Jun 30, 2023	186.94	189.78	186.10	187.49	1,288,166	+2.00(+1.08%)
Jun 29, 2023	183.40	186.60	181.88	185.49	1,259,608	+0.98(+0.53%)
Jun 28, 2023	183.07	186.15	181.62	184.51	1,990,104	+1.08(+0.59%)
Jun 27, 2023	190.50	191.24	182.09	183.43	3,099,988	-8.45(-4.40%)
Jun 26, 2023	201.17	201.17	191.70	191.88	1,591,340	-9.79(-4.85%)
Jun 23, 2023	199.26	202.85	199.23	201.67	4,437,651	-0.48(-0.24%)
Jun 22, 2023	199.51	202.21	196.56	202.15	1,415,387	+2.28(+1.14%)
Jun 21, 2023	200.02	201.04	197.10	199.87	1,778,071	-2.26(-1.12%)
Jun 20, 2023	201.78	203.19	199.80	202.13	1,822,658	-3.74(-1.82%)
Jun 16, 2023	212.10	212.49	205.00	205.87	2,443,338	-4.06(-1.94%)
Jun 15, 2023	203.96	211.24	203.17	209.94	1,783,701	+14.24(+7.27%)
May 08, 2023	199.92	200.89	194.85	195.70	1,460,616	-3.96(-1.98%)
May 05, 2023	198.00	200.44	195.76	199.66	801,370	+3.36(+1.71%)
May 04, 2023	196.50	197.13	193.47	196.30	970,341	-0.24(-0.12%)
May 03, 2023	195.96	201.65	195.25	196.54	1,190,249	+1.38(+0.71%)
May 02, 2023	202.31	203.25	194.56	195.16	1,197,131	-7.15(-3.53%)
May 01, 2023	204.79	205.07	201.02	202.31	914,382	-3.25(-1.58%)
Apr 28, 2023	203.66	209.54	202.59	205.56	1,037,084	+1.17(+0.57%)
Apr 27, 2023	211.92	211.96	202.60	204.39	1,441,294	-6.57(-3.11%)
Apr 26, 2023	216.41	217.60	205.20	210.96	2,382,920	-7.73(-3.53%)
Apr 25, 2023	228.13	228.13	218.20	218.69	1,526,228	-10.38(-4.53%)
Apr 24, 2023	227.68	229.58	226.18	229.07	730,091	+1.39(+0.61%)
Apr 21, 2023	226.60	229.38	224.66	227.68	823,834	+2.13(+0.94%)
Apr 20, 2023	228.17	228.59	224.55	225.55	1,000,915	-6.06(-2.62%)
Apr 19, 2023	226.00	232.23	225.35	231.61	769,782	+3.33(+1.46%)
Apr 18, 2023	232.00	232.00	227.28	228.28	719,780	-1.69(-0.73%)
Apr 17, 2023	229.04	230.19	227.00	229.97	606,760	+1.93(+0.85%)
Apr 14, 2023	230.84	232.16	226.65	228.04	524,526	-4.63(-1.99%)
Apr 13, 2023	229.23	232.88	228.44	232.67	1,057,845	+5.79(+2.55%)
Apr 12, 2023	229.99	231.16	226.54	226.88	870,999	-0.88(-0.39%)
Apr 11, 2023	229.71	232.38	227.26	227.76	732,253	-1.95(-0.85%)
Apr 10, 2023	228.48	230.31	225.67	229.71	824,127	-0.28(-0.12%)
Apr 06, 2023	230.17	231.00	226.55	229.99	1,035,443	-0.93(-0.40%)
Apr 05, 2023	230.49	232.63	228.99	230.92	725,335	+0.70(+0.30%)
Apr 04, 2023	231.17	231.25	226.78	230.22	1,120,868	+0.20(+0.09%)
Apr 03, 2023	230.93	233.42	225.06	230.02	2,752,723	-2.53(-1.09%)
Mar 31, 2023	226.25	232.81	225.65	232.55	1,117,394	+7.29(+3.24%)
Mar 30, 2023	224.92	226.25	221.57	225.26	1,177,592	+3.18(+1.43%)
Mar 29, 2023	222.12	227.61	219.34	222.08	1,257,828	+8.24(+3.85%)
Mar 28, 2023	217.78	218.53	212.51	213.84	867,956	-4.07(-1.87%)
Mar 27, 2023	219.64	221.56	216.50	217.91	677,762	-2.09(-0.95%)
Mar 24, 2023	216.89	220.44	214.24	220.00	754,647	+3.05(+1.41%)
Mar 23, 2023	218.52	221.53	214.54	216.95	816,505	-0.23(-0.11%)
Mar 22, 2023	221.75	225.78	216.98	217.18	843,462	-4.43(-2.00%)
Mar 21, 2023	218.55	222.55	218.55	221.61	1,015,851	+1.84(+0.84%)
Mar 20, 2023	223.65	223.81	216.85	219.77	1,144,471	-4.78(-2.13%)
Mar 17, 2023	223.09	225.13	220.04	224.55	1,598,112	-0.33(-0.15%)
Mar 16, 2023	227.84	227.87	222.06	224.88	1,302,050	-3.27(-1.43%)
Mar 15, 2023	220.49	228.68	220.01	228.15	1,841,780	+2.27(+1.00%)
Mar 14, 2023	230.00	232.50	224.53	225.88	1,851,356	-1.06(-0.47%)
Mar 13, 2023	213.07	238.55	213.00	226.94	4,729,538	+32.93(+16.97%)
Mar 10, 2023	202.14	202.46	191.61	194.01	945,625	-8.58(-4.24%)
Mar 09, 2023	211.59	211.59	201.53	202.59	748,978	-5.44(-2.62%)
Mar 08, 2023	208.53	211.28	205.00	208.03	1,391,498	-0.43(-0.21%)
Mar 07, 2023	215.51	217.77	207.29	208.46	1,123,444	-7.17(-3.33%)
Mar 06, 2023	220.56	222.96	215.30	215.63	1,941,322	-5.58(-2.52%)
Mar 03, 2023	208.00	223.09	207.78	221.21	1,725,035	+14.69(+7.11%)
Mar 02, 2023	196.00	207.57	195.23	206.52	1,626,969	+7.98(+4.02%)

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.