Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	153.45	155.12	153.15	154.93	3,929,255	+2.22(+1.45%)
Mar 27, 2024	149.99	152.79	149.67	152.71	2,463,413	+2.33(+1.55%)
Mar 26, 2024	152.60	153.17	150.32	150.38	3,552,328	-1.91(-1.25%)
Mar 25, 2024	151.43	153.25	151.32	152.29	2,645,277	+1.66(+1.10%)
Mar 22, 2024	151.41	151.92	150.05	150.63	2,281,649	-0.97(-0.64%)
Mar 21, 2024	151.12	152.00	150.43	151.60	3,120,518	+0.76(+0.50%)
Mar 20, 2024	148.83	151.30	148.32	150.84	2,376,552	+1.17(+0.78%)
Mar 19, 2024	147.34	149.92	147.34	149.67	3,062,482	+1.91(+1.29%)
Mar 18, 2024	148.28	148.50	146.60	147.76	2,127,533	+0.04(+0.03%)
Mar 15, 2024	146.33	148.81	146.33	147.72	3,703,527	+0.94(+0.64%)
Mar 14, 2024	146.88	147.54	145.74	146.78	4,044,072	+0.64(+0.44%)
Mar 13, 2024	144.28	147.37	144.28	146.15	3,626,603	+3.02(+2.11%)
Mar 12, 2024	143.31	143.76	141.93	143.12	1,809,175	-0.04(-0.03%)
Mar 11, 2024	141.62	143.26	140.54	143.16	3,051,048	+0.80(+0.56%)
Mar 08, 2024	142.00	143.27	141.57	142.37	2,885,167	+0.75(+0.53%)
Mar 07, 2024	141.13	143.06	140.76	141.62	2,156,457	+0.91(+0.64%)
Mar 06, 2024	142.31	142.43	140.01	140.72	3,047,545	+0.02(+0.01%)
Mar 05, 2024	139.53	141.91	139.32	140.70	5,046,893	+0.59(+0.42%)
Mar 04, 2024	142.11	142.71	140.03	140.11	3,814,665	-1.44(-1.02%)
Mar 01, 2024	140.96	142.39	140.69	141.55	2,834,448	+1.88(+1.35%)
Feb 29, 2024	138.60	140.20	138.29	139.67	2,129,713	+1.39(+1.01%)
Feb 28, 2024	139.10	140.20	137.59	138.28	3,724,448	-0.96(-0.69%)
Feb 27, 2024	139.06	140.01	138.37	139.23	2,300,757	+0.52(+0.37%)
Feb 26, 2024	138.00	139.64	136.94	138.72	2,356,870	+0.64(+0.46%)
Feb 23, 2024	137.14	138.73	136.06	138.08	3,243,216	-0.65(-0.47%)
Feb 22, 2024	137.72	139.35	136.77	138.73	3,462,753	-0.48(-0.34%)
Feb 21, 2024	136.53	139.95	136.24	139.20	3,406,505	+3.90(+2.88%)
Feb 20, 2024	136.89	137.07	134.82	135.30	3,470,817	-2.09(-1.52%)
Feb 16, 2024	137.34	138.72	136.30	137.39	2,675,225	+0.15(+0.11%)
Feb 15, 2024	133.19	138.00	133.03	137.24	4,117,683	+4.71(+3.55%)
Feb 14, 2024	132.98	134.04	131.21	132.54	2,736,009	+0.30(+0.23%)
Feb 13, 2024	133.25	133.90	131.25	132.24	2,726,478	-2.09(-1.56%)
Feb 12, 2024	132.29	135.24	132.29	134.33	2,437,478	+2.16(+1.63%)
Feb 09, 2024	133.12	133.88	131.71	132.17	2,909,451	-0.99(-0.74%)
Feb 08, 2024	131.47	133.66	131.40	133.16	3,314,399	+1.61(+1.23%)
Feb 07, 2024	131.05	131.92	129.82	131.54	1,856,736	+1.26(+0.97%)
Feb 06, 2024	129.80	131.98	129.08	130.28	2,969,380	+0.99(+0.76%)
Feb 05, 2024	129.22	130.14	127.44	129.29	4,090,478	-0.78(-0.60%)
Feb 02, 2024	131.39	131.44	129.24	130.07	4,670,161	-1.44(-1.10%)
Feb 01, 2024	133.03	133.99	129.89	131.51	7,862,468	-0.83(-0.62%)
Jan 31, 2024	135.64	136.05	132.25	132.34	3,284,774	-3.53(-2.60%)
Jan 30, 2024	132.31	136.01	132.04	135.87	3,957,174	+2.38(+1.78%)
Jan 29, 2024	133.10	133.50	131.38	133.49	2,482,860	+0.11(+0.08%)
Jan 26, 2024	132.57	133.46	131.07	133.38	3,831,656	+0.89(+0.67%)
Jan 25, 2024	131.30	132.54	129.94	132.50	4,334,270	+2.28(+1.75%)
Jan 24, 2024	129.80	130.78	128.95	130.22	2,728,896	+1.66(+1.29%)
Jan 23, 2024	127.92	129.67	127.70	128.56	2,819,413	+0.18(+0.14%)
Jan 22, 2024	127.39	128.97	126.66	128.38	3,796,498	+0.59(+0.46%)
Jan 19, 2024	127.39	127.86	126.12	127.79	4,268,412	+0.28(+0.22%)
Jan 18, 2024	128.13	128.13	125.95	127.51	3,676,204	+0.01(+0.01%)
Jan 17, 2024	127.55	128.72	126.93	127.50	4,469,430	-1.47(-1.14%)
Jan 16, 2024	132.26	132.86	128.92	128.98	3,126,601	-4.09(-3.07%)
Jan 12, 2024	133.82	134.36	132.22	133.06	3,868,113	+1.73(+1.32%)
Jan 11, 2024	132.14	132.47	130.63	131.33	3,851,310	-0.10(-0.08%)
Jan 10, 2024	133.16	133.16	130.52	131.43	4,309,216	-1.75(-1.31%)
Jan 09, 2024	135.10	135.28	131.92	133.19	3,721,633	-1.65(-1.22%)
Jan 08, 2024	133.24	134.84	131.38	134.84	5,221,568	-1.06(-0.78%)
Jan 05, 2024	136.41	136.59	134.36	135.90	3,591,833	+0.52(+0.38%)
Jan 04, 2024	139.41	140.09	135.22	135.38	4,069,492	-3.11(-2.25%)
Jan 03, 2024	137.10	139.39	136.15	138.50	4,016,416	+1.25(+0.91%)
Jan 02, 2024	137.15	139.22	136.57	137.24	3,569,792	+1.03(+0.76%)
Dec 29, 2023	137.60	138.10	136.08	136.21	2,523,007	-1.20(-0.88%)
Dec 28, 2023	139.10	139.93	137.35	137.41	2,160,141	-2.35(-1.68%)
Dec 27, 2023	140.43	140.97	139.21	139.76	2,292,380	-0.59(-0.42%)
Dec 26, 2023	139.52	141.13	138.85	140.35	3,446,162	+2.17(+1.57%)
Dec 22, 2023	138.99	139.58	137.76	138.18	2,903,122	+0.32(+0.23%)
Dec 21, 2023	136.74	137.90	136.00	137.86	2,493,316	+1.57(+1.15%)
Dec 20, 2023	138.73	139.75	136.17	136.29	3,851,215	-2.06(-1.49%)
Dec 19, 2023	136.31	138.49	135.83	138.35	6,176,951	+1.68(+1.23%)
Dec 18, 2023	137.52	138.76	136.63	136.67	4,408,771	+1.71(+1.27%)
Dec 15, 2023	135.71	135.86	133.50	134.96	4,249,096	-0.60(-0.44%)
Dec 14, 2023	133.15	135.88	133.01	135.56	7,111,359	+4.58(+3.50%)
Dec 13, 2023	128.47	131.05	127.50	130.98	4,224,911	+3.18(+2.49%)
Dec 12, 2023	128.84	128.99	126.70	127.80	5,291,643	-2.79(-2.14%)
Dec 11, 2023	129.92	131.28	129.61	130.59	4,111,095	-0.07(-0.05%)
Dec 08, 2023	130.29	131.30	129.72	130.66	4,244,629	+1.60(+1.24%)
Dec 07, 2023	130.12	130.65	128.22	129.06	4,227,217	-0.07(-0.05%)
Dec 06, 2023	131.62	132.87	129.09	129.13	5,313,035	-3.57(-2.69%)
Dec 05, 2023	136.03	136.47	132.64	132.71	4,297,127	-2.98(-2.20%)
Dec 04, 2023	136.02	137.34	135.22	135.69	4,613,475	-1.65(-1.20%)
Dec 01, 2023	136.23	139.32	135.39	137.34	5,362,431	+1.09(+0.80%)
Nov 30, 2023	136.68	139.19	134.82	136.25	6,850,720	+0.76(+0.56%)
Nov 29, 2023	136.97	137.45	135.24	135.49	5,270,269	-0.51(-0.38%)
Nov 28, 2023	136.60	137.74	135.80	136.01	3,680,063	-0.38(-0.27%)
Nov 27, 2023	136.73	136.89	135.22	136.38	4,009,961	-1.19(-0.86%)
Nov 24, 2023	136.88	138.89	136.87	137.57	2,107,375	+0.62(+0.45%)
Nov 22, 2023	134.03	137.25	132.80	136.94	4,829,935	+0.07(+0.05%)
Nov 21, 2023	137.12	137.75	135.72	136.88	3,113,512	-1.23(-0.89%)
Nov 20, 2023	139.30	139.79	138.06	138.11	2,661,898	+0.22(+0.16%)
Nov 17, 2023	135.99	138.74	135.99	137.89	5,285,048	+2.97(+2.20%)
Nov 16, 2023	137.14	137.69	133.08	134.92	6,793,448	-4.01(-2.88%)
Nov 15, 2023	138.47	141.29	138.34	138.93	3,773,306	+0.16(+0.11%)
Nov 14, 2023	137.44	139.39	136.88	138.77	5,105,916	+2.26(+1.66%)
Nov 13, 2023	136.00	136.92	135.21	136.51	3,079,423	+1.08(+0.79%)
Nov 10, 2023	135.49	135.91	133.77	135.43	3,998,370	+1.49(+1.11%)
Nov 09, 2023	135.82	136.52	133.88	133.94	4,532,422	-0.95(-0.70%)
Nov 08, 2023	136.90	137.99	134.74	134.89	7,438,280	-2.96(-2.15%)
Nov 07, 2023	139.37	139.61	136.87	137.85	7,667,874	-4.02(-2.83%)
Nov 06, 2023	146.22	146.26	141.02	141.87	4,545,451	-3.88(-2.66%)
Nov 03, 2023	146.28	147.55	144.30	145.75	4,993,050	-1.08(-0.73%)
Nov 02, 2023	142.91	146.94	142.09	146.83	5,071,542	+3.71(+2.59%)
Nov 01, 2023	143.94	145.16	141.91	143.12	4,270,193	-0.27(-0.19%)
Oct 31, 2023	142.38	143.60	140.51	143.38	3,857,375	+1.80(+1.27%)
Oct 30, 2023	142.08	143.54	139.90	141.58	5,192,883	-0.49(-0.35%)
Oct 27, 2023	144.35	144.66	140.63	142.08	5,637,499	-1.91(-1.33%)
Oct 26, 2023	142.78	144.85	141.06	143.99	4,669,212	-0.67(-0.46%)
Oct 25, 2023	144.63	145.48	143.69	144.66	4,497,335	-0.23(-0.16%)
Oct 24, 2023	146.80	147.04	144.65	144.89	4,631,475	-1.16(-0.79%)
Oct 23, 2023	146.92	148.06	145.28	146.05	4,987,096	-2.16(-1.46%)
Oct 20, 2023	150.46	151.16	147.91	148.21	4,841,652	-2.54(-1.68%)
Oct 19, 2023	150.26	152.24	148.70	150.75	5,902,674	-0.29(-0.19%)
Oct 18, 2023	150.74	151.78	149.82	151.03	5,778,320	+1.12(+0.75%)
Oct 17, 2023	147.69	150.40	147.69	149.91	5,147,080	+1.75(+1.18%)
Oct 16, 2023	147.56	148.36	145.94	148.16	4,614,930	+1.48(+1.01%)
Oct 13, 2023	146.24	147.64	145.27	146.68	4,999,242	+3.03(+2.11%)
Oct 12, 2023	144.96	145.02	142.45	143.65	4,564,915	+0.05(+0.03%)
Oct 11, 2023	142.13	143.72	140.95	143.60	6,144,140	-0.24(-0.16%)
Oct 10, 2023	143.61	145.03	142.73	143.84	4,977,978	+0.43(+0.30%)
Oct 09, 2023	141.50	144.03	140.87	143.40	7,406,032	+5.72(+4.15%)
Oct 06, 2023	136.06	139.19	135.15	137.68	6,551,540	+2.47(+1.83%)
Oct 05, 2023	133.28	136.19	133.28	135.22	5,078,165	+0.17(+0.12%)
Oct 04, 2023	138.59	138.72	133.61	135.05	7,943,372	-5.59(-3.97%)
Oct 03, 2023	140.10	141.06	138.77	140.64	5,724,271	-0.53(-0.38%)
Oct 02, 2023	146.09	146.40	139.99	141.17	6,761,646	-4.87(-3.33%)
Sep 29, 2023	149.10	149.10	145.46	146.04	5,767,856	-2.60(-1.75%)
Sep 28, 2023	147.63	149.61	147.56	148.63	5,814,400	+0.80(+0.54%)
Sep 27, 2023	145.91	149.01	145.26	147.83	6,249,040	+4.25(+2.96%)
Sep 26, 2023	142.68	144.81	142.48	143.59	3,846,312	-0.62(-0.43%)
Sep 25, 2023	141.57	144.34	143.57	144.21	3,489,590	+2.61(+1.84%)
Sep 22, 2023	143.37	144.29	141.37	141.60	6,014,338	-0.41(-0.29%)
Sep 21, 2023	144.56	145.26	141.70	142.02	5,757,890	-1.67(-1.16%)
Sep 20, 2023	145.10	146.82	143.55	143.69	4,025,369	-2.24(-1.54%)
Sep 19, 2023	149.01	149.34	145.19	145.93	4,239,561	-1.63(-1.10%)
Sep 18, 2023	148.92	149.20	146.75	147.56	3,473,739	+0.04(+0.03%)
Sep 15, 2023	149.05	149.68	146.98	147.52	5,707,456	-2.55(-1.70%)
Sep 14, 2023	150.91	151.87	149.80	150.07	4,707,298	+0.74(+0.49%)
Sep 13, 2023	151.27	151.52	148.33	149.33	3,518,032	-1.75(-1.16%)
Sep 12, 2023	148.95	151.41	148.71	151.08	3,993,213	+3.56(+2.42%)
Sep 11, 2023	151.44	151.92	147.07	147.52	4,366,689	-2.96(-1.96%)
Sep 08, 2023	149.57	151.83	149.56	150.47	3,310,711	+1.71(+1.15%)
Sep 07, 2023	148.85	149.89	148.24	148.76	3,301,180	-0.01(-0.01%)
Sep 06, 2023	148.37	150.15	147.37	148.77	3,515,123	-0.04(-0.03%)
Sep 05, 2023	150.39	151.39	148.77	148.81	5,376,002	-0.83(-0.56%)
Sep 01, 2023	147.82	150.08	147.63	149.65	3,901,357	+3.60(+2.47%)
Aug 31, 2023	146.44	146.69	144.72	146.04	2,656,537	+0.13(+0.09%)
Aug 30, 2023	145.37	146.54	144.83	145.91	2,967,488	+0.98(+0.68%)
Aug 29, 2023	144.70	145.20	142.73	144.93	2,237,514	+0.73(+0.50%)
Aug 28, 2023	144.59	145.51	143.19	144.21	2,444,356	+0.83(+0.58%)
Aug 25, 2023	142.68	144.10	141.01	143.37	3,230,582	+1.83(+1.29%)
Aug 24, 2023	140.97	143.05	140.96	141.54	3,074,780	-0.93(-0.65%)
Aug 23, 2023	142.42	143.02	140.63	142.48	4,155,769	-1.46(-1.02%)
Aug 22, 2023	145.63	146.19	143.86	143.94	2,634,270	-1.48(-1.02%)
Aug 21, 2023	146.36	147.24	143.97	145.42	2,547,222	+0.16(+0.11%)
Aug 18, 2023	142.27	145.28	142.13	145.27	5,409,981	+1.50(+1.04%)
Aug 17, 2023	144.17	145.37	143.50	143.76	3,585,702	+1.98(+1.39%)
Aug 16, 2023	142.56	144.58	141.66	141.79	3,676,016	-0.64(-0.45%)
Aug 15, 2023	143.31	143.66	141.63	142.43	3,519,887	-2.72(-1.87%)
Aug 14, 2023	145.37	145.56	143.71	145.15	3,256,335	-1.02(-0.70%)
Aug 11, 2023	144.24	146.88	144.22	146.17	3,096,698	+1.71(+1.18%)
Aug 10, 2023	145.68	146.88	143.29	144.46	3,525,547	-1.25(-0.86%)
Aug 09, 2023	145.42	147.76	144.22	145.71	4,423,059	+1.91(+1.33%)
Aug 08, 2023	139.78	143.84	138.94	143.79	3,726,558	+1.33(+0.93%)
Aug 07, 2023	142.14	142.97	141.07	142.47	3,184,050	+0.79(+0.55%)
Aug 04, 2023	141.21	143.62	140.59	141.68	4,367,345	+1.06(+0.75%)
Aug 03, 2023	138.37	142.00	137.06	140.62	5,131,278	+2.87(+2.08%)
Aug 02, 2023	138.89	139.44	136.30	137.75	4,533,226	-2.28(-1.63%)
Aug 01, 2023	138.83	140.18	137.96	140.03	4,474,815	-0.46(-0.33%)
Jul 31, 2023	139.52	140.68	139.36	140.49	3,263,904	+2.07(+1.50%)
Jul 28, 2023	136.72	138.54	135.50	138.42	3,912,718	+2.73(+2.01%)
Jul 27, 2023	138.15	138.60	135.19	135.69	3,638,995	-0.99(-0.73%)
Jul 26, 2023	134.79	137.24	134.72	136.68	2,616,934	+0.39(+0.29%)
Jul 25, 2023	135.47	137.54	134.50	136.29	3,782,359	+0.45(+0.33%)
Jul 24, 2023	134.28	137.18	134.07	135.84	4,788,929	+2.17(+1.62%)
Jul 21, 2023	133.87	133.87	132.17	133.67	3,895,295	+0.71(+0.53%)
Jul 20, 2023	132.69	133.24	131.69	132.96	3,807,945	+1.40(+1.06%)
Jul 19, 2023	131.50	132.94	130.78	131.56	3,947,926	+0.67(+0.51%)
Jul 18, 2023	127.53	132.10	127.43	130.90	6,099,935	+3.58(+2.81%)
Jul 17, 2023	126.37	128.02	125.94	127.32	3,279,806	+0.54(+0.43%)
Jul 14, 2023	130.99	130.99	126.58	126.78	4,607,867	-4.71(-3.58%)
Jul 13, 2023	131.26	133.55	130.49	131.49	6,477,993	+0.34(+0.26%)
Jul 12, 2023	131.64	132.58	130.46	131.14	4,516,820	+0.47(+0.36%)
Jul 11, 2023	128.40	130.91	127.76	130.67	4,338,999	+3.16(+2.48%)
Jul 10, 2023	126.41	127.67	125.99	127.51	2,954,099	+1.07(+0.85%)
Jul 07, 2023	122.53	128.23	122.53	126.44	5,218,753	+3.49(+2.84%)
Jul 06, 2023	125.20	125.69	121.05	122.95	5,828,073	-3.17(-2.52%)
Jul 05, 2023	127.40	127.47	125.70	126.12	3,206,274	-0.60(-0.47%)
Jul 03, 2023	126.73	127.72	126.29	126.72	2,042,014	+0.18(+0.14%)
Jun 30, 2023	127.01	127.50	125.25	126.55	3,175,699	+0.75(+0.59%)
Jun 29, 2023	123.70	125.84	123.44	125.80	3,120,816	+2.39(+1.93%)
Jun 28, 2023	122.05	123.73	120.75	123.41	4,205,422	+1.39(+1.14%)
Jun 27, 2023	121.05	122.47	119.95	122.03	3,376,991	+0.66(+0.54%)
Jun 26, 2023	119.86	122.51	119.83	121.37	2,929,211	+1.85(+1.55%)
Jun 23, 2023	118.56	120.34	118.28	119.52	5,129,791	-1.02(-0.85%)
Jun 22, 2023	121.07	121.40	119.71	120.54	5,165,499	-2.33(-1.89%)
Jun 21, 2023	121.11	123.75	120.98	122.87	2,757,319	+1.24(+1.02%)
Jun 20, 2023	124.00	124.00	120.14	121.63	4,725,496	-3.02(-2.43%)
Jun 16, 2023	125.25	125.26	123.28	124.66	5,959,723	+0.54(+0.43%)
Jun 15, 2023	121.99			124.12	5,353,724	+6.37(+5.41%)
May 08, 2023	120.42	121.12	117.52	117.75	4,457,317	+0.32(+0.27%)
May 05, 2023	117.03	118.66	116.67	117.43	4,450,542	+3.95(+3.48%)
May 04, 2023	115.23	116.79	113.09	113.47	6,629,057	-1.73(-1.50%)
May 03, 2023	115.39	117.43	114.59	115.20	5,929,029	-2.29(-1.95%)
May 02, 2023	121.30	121.39	115.75	117.49	6,412,129	-5.68(-4.61%)
May 01, 2023	122.25	124.35	121.79	123.17	4,372,227	-0.87(-0.70%)
Apr 28, 2023	121.03	125.06	120.21	124.04	6,329,332	+3.24(+2.68%)
Apr 27, 2023	120.30	121.60	118.75	120.80	4,091,959	+0.93(+0.77%)
Apr 26, 2023	121.44	122.31	118.96	119.88	5,119,569	-2.13(-1.74%)
Apr 25, 2023	124.51	124.64	121.52	122.00	4,852,993	-4.12(-3.27%)
Apr 24, 2023	123.31	126.69	123.14	126.12	3,595,694	+2.27(+1.84%)
Apr 21, 2023	125.43	125.58	123.21	123.85	3,139,948	-1.08(-0.87%)
Apr 20, 2023	125.07	125.72	123.68	124.93	3,880,129	-2.01(-1.58%)
Apr 19, 2023	126.26	126.98	124.68	126.94	5,664,241	-1.44(-1.13%)
Apr 18, 2023	128.71	128.80	127.04	128.38	3,531,814	-0.44(-0.34%)
Apr 17, 2023	131.57	131.69	128.35	128.82	5,246,838	-2.35(-1.79%)
Apr 14, 2023	131.25	132.27	129.99	131.18	3,188,944	-0.12(-0.09%)
Apr 13, 2023	130.15	132.16	129.83	131.29	4,370,738	+0.78(+0.60%)
Apr 12, 2023	132.39	132.40	130.26	130.51	2,986,194	-1.07(-0.82%)
Apr 11, 2023	130.32	132.03	129.46	131.59	3,729,227	+1.80(+1.38%)
Apr 10, 2023	128.41	131.16	128.14	129.79	3,606,620	+2.73(+2.15%)
Apr 06, 2023	128.46	128.91	126.93	127.06	3,877,546	-1.81(-1.41%)
Apr 05, 2023	127.85	129.00	126.03	128.87	5,331,954	+1.23(+0.96%)
Apr 04, 2023	131.23	131.46	125.68	127.64	5,025,098	-3.01(-2.30%)

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.