Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	154.60	155.12	151.89	154.71	103,192	+2.04(+1.33%)
Feb 28, 2024	155.29	155.29	147.92	152.67	157,629	-2.62(-1.69%)
Feb 27, 2024	154.39	155.79	153.66	155.29	105,514	+1.64(+1.07%)
Feb 26, 2024	152.51	154.41	151.75	153.65	86,365	+0.48(+0.31%)
Feb 23, 2024	151.80	153.37	151.52	153.17	38,701	+1.45(+0.95%)
Feb 22, 2024	150.96	153.23	150.52	151.72	104,355	+0.57(+0.38%)
Feb 21, 2024	150.47	151.51	148.89	151.15	103,006	-0.04(-0.03%)
Feb 20, 2024	150.47	151.58	149.37	151.19	75,786	-0.46(-0.30%)
Feb 16, 2024	152.55	154.80	151.59	151.65	168,009	-0.96(-0.63%)
Feb 15, 2024	149.86	153.32	148.64	152.61	138,352	+2.88(+1.92%)
Feb 14, 2024	146.76	149.97	146.76	149.73	151,529	+4.26(+2.93%)
Feb 13, 2024	146.22	148.20	144.14	145.48	192,867	-2.70(-1.82%)
Feb 12, 2024	145.28	148.97	145.28	148.17	138,838	+2.26(+1.55%)
Feb 09, 2024	141.46	145.94	141.46	145.92	102,220	+4.30(+3.03%)
Feb 08, 2024	140.67	142.12	139.86	141.62	59,300	+1.50(+1.07%)
Feb 07, 2024	140.62	141.38	139.87	140.12	57,889	-0.68(-0.48%)
Feb 06, 2024	140.53	141.77	140.10	140.80	58,206	+0.56(+0.40%)
Feb 05, 2024	139.90	141.21	138.45	140.24	51,789	-0.83(-0.59%)
Feb 02, 2024	140.80	141.59	139.63	141.07	56,092	-1.00(-0.70%)
Feb 01, 2024	139.20	142.21	138.82	142.07	90,998	+3.16(+2.27%)
Jan 31, 2024	142.24	142.51	138.67	138.91	148,373	-2.97(-2.09%)
Jan 30, 2024	143.20	143.20	140.91	141.88	64,110	-0.55(-0.39%)
Jan 29, 2024	140.84	142.67	140.79	142.43	117,473	+0.81(+0.57%)
Jan 26, 2024	139.36	141.77	139.36	141.62	98,644	+3.68(+2.67%)
Jan 25, 2024	137.15	138.09	136.44	137.94	110,231	+1.93(+1.42%)
Jan 24, 2024	135.65	136.15	134.55	136.01	105,324	+1.58(+1.17%)
Jan 23, 2024	134.75	135.07	132.25	134.44	124,958	+0.61(+0.46%)
Jan 22, 2024	131.20	134.12	131.20	133.83	104,479	+3.29(+2.52%)
Jan 19, 2024	131.38	131.57	129.50	130.54	86,011	-0.08(-0.06%)
Jan 18, 2024	130.43	131.50	128.96	130.62	88,459	-0.11(-0.08%)
Jan 17, 2024	130.75	132.64	129.90	130.73	118,734	-1.15(-0.87%)
Jan 16, 2024	131.91	132.81	131.35	131.88	84,294	-0.55(-0.41%)
Jan 12, 2024	132.51	132.51	131.28	132.43	49,869	+0.99(+0.75%)
Jan 11, 2024	130.18	131.60	129.30	131.44	71,879	+1.26(+0.97%)
Jan 10, 2024	128.83	130.20	128.16	130.18	85,902	+1.30(+1.01%)
Jan 09, 2024	129.06	129.62	128.26	128.88	55,573	-1.12(-0.86%)
Jan 08, 2024	129.00	130.15	128.84	130.00	62,559	+1.17(+0.91%)
Jan 05, 2024	131.03	131.57	128.81	128.83	104,015	-3.19(-2.41%)
Jan 04, 2024	133.32	134.53	131.76	132.02	74,645	-0.55(-0.41%)
Jan 03, 2024	134.60	135.91	132.51	132.57	101,485	-1.98(-1.47%)
Jan 02, 2024	133.97	135.90	133.34	134.55	107,189	+0.58(+0.43%)
Dec 29, 2023	131.96	134.23	131.04	133.97	110,500	+1.97(+1.49%)
Dec 28, 2023	131.80	132.74	130.91	132.00	90,671	-0.38(-0.29%)
Dec 27, 2023	132.48	134.18	131.71	132.38	89,035	-0.45(-0.34%)
Dec 26, 2023	134.17	134.85	132.59	132.83	71,106	-0.88(-0.66%)
Dec 22, 2023	133.65	134.63	132.46	133.71	99,067	+0.95(+0.71%)
Dec 21, 2023	133.97	134.62	131.21	132.76	211,869	-0.73(-0.55%)
Dec 20, 2023	135.10	137.32	133.38	133.49	109,172	-1.47(-1.09%)
Dec 19, 2023	133.66	135.16	133.66	134.96	69,521	+1.94(+1.46%)
Dec 18, 2023	132.44	134.44	132.00	133.02	86,173	+0.41(+0.31%)
Dec 15, 2023	135.48	136.03	130.90	132.61	230,410	-2.32(-1.72%)
Dec 14, 2023	142.28	142.28	133.43	134.93	213,512	-5.73(-4.07%)
Dec 13, 2023	138.85	141.92	138.27	140.65	90,211	+1.80(+1.30%)
Dec 12, 2023	138.83	140.11	138.18	138.85	82,595	+0.73(+0.53%)
Dec 11, 2023	139.77	140.52	138.06	138.12	82,276	-1.69(-1.21%)
Dec 08, 2023	138.23	140.18	136.87	139.81	100,047	+0.94(+0.68%)
Dec 07, 2023	138.85	141.30	137.50	138.87	81,938	-0.59(-0.42%)
Dec 06, 2023	142.91	142.91	138.51	139.46	126,338	-2.00(-1.41%)
Dec 05, 2023	142.88	143.47	140.77	141.46	166,160	-1.87(-1.30%)
Dec 04, 2023	142.23	145.12	140.18	143.32	140,189	+1.49(+1.05%)

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.