Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	732.67	730.72	730.62	731.46	1,770,466	+0.55(+0.08%)
Mar 27, 2024	732.82	734.71	726.58	730.91	1,248,004	+1.10(+0.15%)
Mar 26, 2024	729.83	733.52	729.05	729.81	1,355,168	+0.02(+0.00%)
Mar 25, 2024	729.83	732.98	725.58	729.79	1,606,973	-3.83(-0.52%)
Mar 22, 2024	743.24	743.60	733.20	733.62	1,796,959	-7.75(-1.05%)
Mar 21, 2024	742.31	751.10	739.91	741.37	2,110,392	+1.84(+0.25%)
Mar 20, 2024	729.83	740.90	727.96	739.53	1,400,276	+8.54(+1.17%)
Mar 19, 2024	730.62	734.17	728.85	731.00	1,324,552	+0.63(+0.09%)
Mar 18, 2024	724.94	732.16	724.85	730.37	1,597,003	+5.90(+0.81%)
Mar 15, 2024	731.35	731.35	722.06	724.47	3,445,627	-6.31(-0.86%)
Mar 14, 2024	737.15	739.49	727.82	730.78	1,828,215	-2.25(-0.31%)
Mar 13, 2024	733.82	735.32	725.42	733.02	2,273,361	-2.68(-0.36%)
Mar 12, 2024	715.93	738.87	715.76	735.70	3,731,783	+22.76(+3.19%)
Mar 11, 2024	718.66	718.85	709.87	712.94	3,767,323	-11.46(-1.58%)
Mar 08, 2024	754.84	754.84	723.94	724.40	8,604,128	-59.93(-7.64%)
Mar 07, 2024	777.86	785.82	775.76	784.33	4,250,979	+12.33(+1.60%)
Mar 06, 2024	763.61	773.92	762.44	772.00	2,396,869	+13.27(+1.75%)
Mar 05, 2024	767.19	768.04	755.69	758.73	2,352,306	+0.77(+0.10%)
Mar 04, 2024	753.87	763.51	752.46	757.96	2,133,833	+9.72(+1.30%)
Mar 01, 2024	739.25	750.17	738.07	748.24	1,680,813	+5.54(+0.75%)
Feb 29, 2024	750.22	751.35	741.89	742.70	3,365,183	-4.06(-0.54%)
Feb 28, 2024	742.02	750.67	742.02	746.76	1,366,163	+3.24(+0.44%)
Feb 27, 2024	744.80	745.44	740.14	743.52	1,473,773	-0.64(-0.09%)
Feb 26, 2024	740.81	745.58	737.82	744.16	1,707,027	+7.41(+1.01%)
Feb 23, 2024	738.93	741.32	735.94	736.75	1,267,794	+3.52(+0.48%)
Feb 22, 2024	724.69	734.87	724.69	733.22	1,803,477	+11.36(+1.57%)
Feb 21, 2024	724.53	727.62	719.12	721.86	1,566,776	-2.67(-0.37%)
Feb 20, 2024	726.86	733.78	722.55	724.53	2,408,387	+1.70(+0.23%)
Feb 16, 2024	720.83	727.89	717.35	722.83	1,767,793	-0.52(-0.07%)
Feb 15, 2024	720.33	724.87	717.13	723.35	1,265,833	+2.33(+0.32%)
Feb 14, 2024	714.85	721.39	709.93	721.02	1,477,751	+7.92(+1.11%)
Feb 13, 2024	720.23	720.62	707.90	713.11	1,952,980	-8.15(-1.13%)
Feb 12, 2024	722.36	722.64	714.16	721.25	1,573,307	-0.99(-0.14%)
Feb 09, 2024	723.98	723.98	718.97	722.24	1,428,408	-0.76(-0.10%)
Feb 08, 2024	722.73	727.00	719.50	723.00	1,952,981	+4.37(+0.61%)
Feb 07, 2024	713.01	722.16	710.86	718.63	2,201,081	+8.98(+1.26%)
Feb 06, 2024	710.09	711.58	703.21	709.65	1,922,658	-0.37(-0.05%)
Feb 05, 2024	709.50	711.72	704.54	710.02	2,279,601	+1.68(+0.24%)
Feb 02, 2024	702.21	713.13	701.13	708.34	2,381,446	+4.99(+0.71%)
Feb 01, 2024	692.89	704.17	690.39	703.35	2,040,248	+10.60(+1.53%)
Jan 31, 2024	699.17	703.36	690.91	692.75	1,932,958	-5.84(-0.84%)
Jan 30, 2024	690.81	700.49	688.68	698.59	1,614,067	+6.71(+0.97%)
Jan 29, 2024	687.78	692.00	684.15	691.88	2,221,081	+7.11(+1.04%)
Jan 26, 2024	677.99	685.13	677.41	684.77	1,831,135	+6.96(+1.03%)
Jan 25, 2024	684.39	684.39	673.89	677.81	2,756,634	-6.59(-0.96%)
Jan 24, 2024	686.89	687.86	681.02	684.40	1,951,485	-1.08(-0.16%)
Jan 23, 2024	688.60	689.51	682.52	685.48	2,217,105	-4.90(-0.71%)
Jan 22, 2024	693.30	696.52	688.40	690.38	2,459,485	-2.56(-0.37%)
Jan 19, 2024	686.39	693.99	680.57	692.95	2,274,845	+7.75(+1.13%)
Jan 18, 2024	680.74	685.61	678.12	685.20	1,905,212	+3.11(+0.46%)
Jan 17, 2024	678.41	682.77	677.11	682.09	1,791,712	+2.69(+0.40%)
Jan 16, 2024	681.14	684.41	676.08	679.40	1,631,531	-1.75(-0.26%)
Jan 12, 2024	675.42	681.62	674.04	681.14	2,395,750	+9.63(+1.43%)
Jan 11, 2024	668.94	672.44	665.59	671.51	1,675,033	+0.82(+0.12%)
Jan 10, 2024	667.51	671.76	666.95	670.70	1,805,474	+5.56(+0.84%)
Jan 09, 2024	656.86	665.24	656.24	665.13	1,891,675	+5.47(+0.83%)
Jan 08, 2024	653.80	660.05	652.03	659.66	2,250,828	+5.66(+0.87%)
Jan 05, 2024	654.17	657.63	650.24	654.00	2,240,325	+7.64(+1.18%)
Jan 04, 2024	640.11	647.91	638.54	646.36	2,175,234	+3.65(+0.57%)
Jan 03, 2024	649.21	653.44	641.13	642.71	2,618,541	-5.94(-0.92%)
Jan 02, 2024	653.57	655.78	647.51	648.65	2,663,155	-9.40(-1.43%)
Dec 29, 2023	658.97	661.15	655.14	658.05	1,953,509	-3.01(-0.46%)
Dec 28, 2023	663.81	664.81	659.56	661.07	1,499,567	-3.69(-0.55%)
Dec 27, 2023	660.67	666.53	658.37	664.75	1,878,024	+7.16(+1.09%)
Dec 26, 2023	656.03	658.80	653.85	657.60	1,815,188	+2.94(+0.45%)
Dec 22, 2023	651.14	656.28	649.19	654.65	1,684,176	+6.28(+0.97%)
Dec 21, 2023	649.06	650.50	642.81	648.38	2,435,766	+4.05(+0.63%)
Dec 20, 2023	654.84	657.33	644.12	644.32	3,875,694	-16.32(-2.47%)
Dec 19, 2023	657.97	663.62	652.24	660.64	3,522,234	-3.41(-0.51%)
Dec 18, 2023	647.73	664.70	644.42	664.05	6,896,046	+21.85(+3.40%)
Dec 15, 2023	625.31	645.08	624.34	642.20	9,064,685	+27.33(+4.45%)
Dec 14, 2023	625.00	625.70	614.39	614.86	3,903,485	-10.94(-1.75%)
Dec 13, 2023	617.92	626.38	615.08	625.80	2,409,372	+12.18(+1.99%)
Dec 12, 2023	611.61	613.80	607.48	613.62	2,437,397	+5.50(+0.90%)
Dec 11, 2023	606.27	609.26	603.15	608.12	2,192,107	+12.75(+2.14%)
Dec 08, 2023	593.24	598.13	592.39	595.37	1,541,220	-0.17(-0.03%)
Dec 07, 2023	594.61	596.90	591.05	595.53	1,733,764	+3.43(+0.58%)
Dec 06, 2023	590.22	593.13	588.62	592.10	2,291,750	+2.03(+0.34%)
Dec 05, 2023	583.43	593.51	581.96	590.07	2,409,540	+6.11(+1.05%)
Dec 04, 2023	577.21	584.40	576.53	583.96	1,665,756	+2.76(+0.47%)
Dec 01, 2023	578.31	581.30	575.69	581.20	1,513,537	+3.42(+0.59%)
Nov 30, 2023	573.00	578.10	568.12	577.78	1,799,927	+4.76(+0.83%)
Nov 29, 2023	580.18	580.19	572.60	573.03	1,352,687	-5.99(-1.03%)
Nov 28, 2023	578.22	582.34	576.50	579.01	1,318,941	-0.88(-0.15%)
Nov 27, 2023	577.57	584.80	577.46	579.89	1,668,656	+3.45(+0.60%)
Nov 24, 2023	576.11	579.20	575.51	576.44	662,485	+2.22(+0.39%)
Nov 22, 2023	572.04	576.23	571.55	574.22	1,096,604	+4.66(+0.82%)
Nov 21, 2023	567.31	570.19	563.13	569.55	1,203,444	+3.41(+0.60%)
Nov 20, 2023	562.77	567.62	562.77	566.14	1,666,170	+3.56(+0.63%)
Nov 17, 2023	564.29	565.29	559.57	562.59	1,820,204	-1.39(-0.25%)
Nov 16, 2023	571.58	571.78	557.80	563.98	3,029,630	-17.74(-3.05%)
Nov 15, 2023	579.00	584.75	578.42	581.72	2,218,947	+5.83(+1.01%)
Nov 14, 2023	567.06	576.62	566.54	575.89	2,089,979	+12.25(+2.17%)
Nov 13, 2023	560.49	565.32	559.01	563.64	1,693,478	+1.08(+0.19%)
Nov 10, 2023	553.57	563.30	550.68	562.56	1,958,690	+13.50(+2.46%)
Nov 09, 2023	554.64	554.64	547.83	549.06	1,321,262	-4.01(-0.72%)
Nov 08, 2023	557.68	558.53	550.05	553.06	1,377,669	-3.79(-0.68%)
Nov 07, 2023	558.05	559.41	555.18	556.85	1,408,649	+1.41(+0.25%)
Nov 06, 2023	546.35	558.20	546.00	555.44	2,109,782	+8.70(+1.59%)
Nov 03, 2023	543.27	548.78	541.22	546.75	1,874,044	+4.81(+0.89%)
Nov 02, 2023	542.46	545.39	538.08	541.94	2,154,546	+0.19(+0.03%)
Nov 01, 2023	540.00	543.35	534.80	541.75	1,783,230	+4.24(+0.79%)
Oct 31, 2023	537.24	539.06	534.23	537.51	1,433,069	-2.37(-0.44%)
Oct 30, 2023	530.99	541.33	528.95	539.89	1,742,913	+11.53(+2.18%)
Oct 27, 2023	532.80	533.22	525.63	528.36	1,545,070	-4.45(-0.83%)
Oct 26, 2023	534.80	539.67	530.79	532.80	1,978,429	-2.33(-0.43%)
Oct 25, 2023	533.73	538.87	530.87	535.13	1,805,643	-1.80(-0.34%)
Oct 24, 2023	537.18	540.97	534.48	536.93	1,724,977	-0.44(-0.08%)
Oct 23, 2023	539.17	541.88	531.86	537.37	1,825,385	-0.62(-0.12%)
Oct 20, 2023	551.23	551.36	537.10	537.99	2,359,190	-12.36(-2.25%)
Oct 19, 2023	558.20	560.29	548.87	550.35	2,074,293	-8.77(-1.57%)
Oct 18, 2023	558.41	561.70	556.54	559.11	1,347,800	+0.29(+0.05%)
Oct 17, 2023	556.49	560.50	555.29	558.82	1,443,758	+2.04(+0.37%)
Oct 16, 2023	554.30	558.58	553.66	556.78	1,468,151	+5.25(+0.95%)
Oct 13, 2023	548.62	552.11	546.79	551.52	1,278,715	+2.98(+0.54%)
Oct 12, 2023	552.70	553.76	547.18	548.55	1,498,008	-1.69(-0.31%)
Oct 11, 2023	549.59	551.19	545.06	550.24	1,490,155	+3.34(+0.61%)
Oct 10, 2023	544.79	551.63	542.18	546.90	2,237,250	+3.04(+0.56%)
Oct 09, 2023	540.00	544.62	534.92	543.87	1,830,744	+1.40(+0.26%)
Oct 06, 2023	550.79	551.63	527.97	542.47	4,364,643	-11.67(-2.11%)
Oct 05, 2023	556.71	559.22	549.11	554.13	1,623,546	-2.22(-0.40%)
Oct 04, 2023	554.10	557.14	548.53	556.35	1,848,404	+6.58(+1.20%)
Oct 03, 2023	555.67	560.63	547.80	549.77	2,059,580	-6.10(-1.10%)
Oct 02, 2023	552.57	556.29	548.76	555.87	1,880,621	+6.18(+1.12%)
Sep 29, 2023	554.60	555.56	545.55	549.70	1,941,805	-3.57(-0.65%)
Sep 28, 2023	548.83	556.72	548.83	553.27	2,253,196	+4.96(+0.91%)
Sep 27, 2023	532.59	551.19	530.01	548.30	4,717,039	+10.28(+1.91%)
Sep 26, 2023	544.04	546.20	537.09	538.02	2,459,452	-5.51(-1.01%)
Sep 25, 2023	544.37	543.81	539.75	543.53	1,349,596	+0.03(+0.01%)
Sep 22, 2023	540.16	547.76	539.79	543.50	1,570,393	+3.41(+0.63%)
Sep 21, 2023	548.83	549.32	539.30	540.08	1,735,141	-8.51(-1.55%)
Sep 20, 2023	549.10	553.84	547.46	548.60	1,348,255	-0.51(-0.09%)
Sep 19, 2023	546.46	550.05	544.31	549.10	1,176,569	+1.59(+0.29%)
Sep 18, 2023	543.10	548.95	542.40	547.51	1,031,002	+6.19(+1.14%)
Sep 15, 2023	550.05	550.23	540.53	541.33	3,027,110	-8.18(-1.49%)
Sep 14, 2023	549.55	551.39	545.11	549.51	1,291,929	+4.88(+0.90%)
Sep 13, 2023	543.22	545.30	539.63	544.63	1,194,687	+0.94(+0.17%)
Sep 12, 2023	544.17	545.26	541.15	543.69	1,084,898	+0.01(+0.00%)
Sep 11, 2023	537.87	544.27	536.95	543.68	1,427,170	+7.38(+1.38%)
Sep 08, 2023	534.23	537.45	533.29	536.30	1,107,420	+2.50(+0.47%)
Sep 07, 2023	533.83	536.10	529.58	533.80	1,379,002	+1.88(+0.35%)
Sep 06, 2023	527.08	533.86	525.58	531.92	1,516,992	+1.91(+0.36%)
Sep 05, 2023	530.98	534.35	529.30	530.01	1,761,777	+0.47(+0.09%)
Sep 01, 2023	538.13	538.52	526.03	529.54	1,477,656	-4.89(-0.92%)
Aug 31, 2023	525.41	537.28	525.41	534.44	2,172,505	+6.83(+1.29%)
Aug 30, 2023	528.07	529.71	524.74	527.61	1,328,531	-0.50(-0.09%)
Aug 29, 2023	519.90	528.40	519.90	528.10	1,509,188	+6.40(+1.23%)
Aug 28, 2023	521.52	522.53	518.72	521.70	972,015	+2.12(+0.41%)
Aug 25, 2023	518.51	521.31	516.22	519.58	1,553,449	+2.24(+0.43%)
Aug 24, 2023	524.72	526.38	516.48	517.34	1,631,379	-7.91(-1.51%)
Aug 23, 2023	523.41	525.55	520.77	525.25	1,333,317	+2.42(+0.46%)
Aug 22, 2023	526.32	526.32	521.99	522.84	1,324,254	-4.70(-0.89%)
Aug 21, 2023	528.17	529.42	520.83	527.54	2,137,856	-1.68(-0.32%)
Aug 18, 2023	531.14	533.62	527.44	529.22	1,933,893	-2.11(-0.40%)
Aug 17, 2023	543.33	544.25	529.35	531.32	1,999,401	-11.60(-2.14%)
Aug 16, 2023	545.49	548.65	542.60	542.92	1,380,068	+0.52(+0.10%)
Aug 15, 2023	544.86	548.85	542.09	542.39	1,179,292	-2.88(-0.53%)
Aug 14, 2023	548.47	551.33	544.27	545.27	1,284,294	-1.45(-0.26%)
Aug 11, 2023	544.18	548.70	542.90	546.72	1,074,172	+1.43(+0.26%)
Aug 10, 2023	546.95	552.78	544.52	545.29	1,139,901	+1.74(+0.32%)
Aug 09, 2023	541.88	545.87	540.74	543.55	1,515,270	+3.48(+0.64%)
Aug 08, 2023	541.90	542.77	535.92	540.07	1,050,768	-2.22(-0.41%)
Aug 07, 2023	538.98	543.41	538.98	542.30	1,045,497	+6.19(+1.15%)
Aug 04, 2023	544.88	545.09	535.50	536.11	1,175,886	-5.49(-1.01%)
Aug 03, 2023	537.56	544.18	536.29	541.60	1,507,337	+5.19(+0.97%)
Aug 02, 2023	536.33	540.57	535.12	536.41	1,684,295	-3.03(-0.56%)
Aug 01, 2023	544.45	546.64	538.54	539.44	1,488,657	-5.05(-0.93%)
Jul 31, 2023	546.75	548.01	542.92	544.49	1,406,589	-2.57(-0.47%)
Jul 28, 2023	548.29	551.43	546.39	547.07	1,412,337	+1.45(+0.27%)
Jul 27, 2023	551.34	554.68	544.42	545.62	1,529,072	-4.21(-0.77%)
Jul 26, 2023	549.19	551.63	547.16	549.83	1,344,880	+0.95(+0.17%)
Jul 25, 2023	550.42	551.17	548.02	548.88	1,650,609	+1.22(+0.22%)
Jul 24, 2023	541.90	550.22	539.84	547.66	2,148,678	+5.89(+1.09%)
Jul 21, 2023	543.03	545.83	541.37	541.76	5,546,359	+0.87(+0.16%)
Jul 20, 2023	537.83	544.88	537.73	540.89	1,783,936	+2.77(+0.51%)
Jul 19, 2023	538.48	539.85	536.09	538.12	1,297,805	+0.50(+0.09%)
Jul 18, 2023	536.72	538.99	533.54	537.62	1,831,864	+0.61(+0.11%)
Jul 17, 2023	530.42	538.22	530.34	537.00	1,966,805	+6.08(+1.14%)
Jul 14, 2023	523.17	531.08	522.57	530.92	1,883,040	+8.01(+1.53%)
Jul 13, 2023	522.28	523.56	517.41	522.91	1,695,647	+0.44(+0.08%)
Jul 12, 2023	516.65	524.52	515.78	522.48	2,019,800	+8.12(+1.58%)
Jul 11, 2023	512.28	515.45	510.97	514.36	1,299,853	+2.55(+0.50%)
Jul 10, 2023	509.91	515.82	509.91	511.80	2,013,491	+1.90(+0.37%)
Jul 07, 2023	518.49	520.98	509.49	509.90	2,821,984	-11.96(-2.29%)
Jul 06, 2023	523.33	524.71	521.10	521.86	1,804,146	-3.65(-0.69%)
Jul 05, 2023	525.60	530.29	521.99	525.52	1,680,155	+0.09(+0.02%)
Jul 03, 2023	521.75	525.47	518.92	525.43	979,695	+2.58(+0.49%)
Jun 30, 2023	518.76	523.99	518.23	522.85	2,293,158	+6.50(+1.26%)
Jun 29, 2023	515.27	517.08	513.69	516.35	1,154,862	-1.08(-0.21%)
Jun 28, 2023	513.72	518.10	513.36	517.43	1,282,025	+2.40(+0.47%)
Jun 27, 2023	507.57	517.05	507.04	515.03	1,722,767	+6.71(+1.32%)
Jun 26, 2023	509.27	509.73	506.22	508.32	1,316,292	-0.99(-0.19%)
Jun 23, 2023	508.04	510.24	504.35	509.31	1,478,315	+0.23(+0.05%)
Jun 22, 2023	505.67	509.54	504.69	509.07	1,147,135	+4.45(+0.88%)
Jun 21, 2023	502.97	506.59	501.63	504.63	1,311,350	-0.08(-0.02%)
Jun 20, 2023	506.89	507.81	503.19	504.70	1,734,645	-3.84(-0.75%)
Jun 16, 2023	514.80	515.12	507.66	508.54	3,241,306	-5.39(-1.05%)
Jun 15, 2023	513.74	515.93	511.46	513.93	1,926,819	+29.27(+6.04%)
May 08, 2023	483.02	485.81	481.40	484.66	1,045,198	+0.00(+0.00%)
May 05, 2023	478.97	484.99	478.75	484.66	1,760,319	+8.47(+1.78%)
May 04, 2023	474.83	476.75	471.91	476.19	1,531,066	+1.26(+0.27%)
May 03, 2023	481.27	483.38	474.54	474.93	1,470,813	-4.60(-0.96%)
May 02, 2023	479.72	480.38	474.69	479.53	2,002,204	+1.18(+0.25%)
May 01, 2023	483.74	483.74	473.71	478.35	2,273,662	-9.33(-1.91%)
Apr 28, 2023	486.07	489.24	485.18	487.68	1,207,533	+1.89(+0.39%)
Apr 27, 2023	479.55	486.75	479.55	485.79	1,404,893	+6.41(+1.34%)
Apr 26, 2023	484.97	487.34	478.16	479.39	1,548,116	-8.25(-1.69%)
Apr 25, 2023	495.35	497.29	486.75	487.63	1,845,259	-8.00(-1.61%)
Apr 24, 2023	490.47	495.89	490.19	495.63	1,417,834	+4.91(+1.00%)
Apr 21, 2023	493.64	494.87	489.85	490.72	1,556,709	+0.75(+0.15%)
Apr 20, 2023	480.44	494.89	480.21	489.97	3,029,570	+9.25(+1.93%)
Apr 19, 2023	481.78	482.61	478.58	480.71	1,133,398	-0.84(-0.18%)
Apr 18, 2023	480.78	482.26	478.86	481.56	1,381,904	+2.87(+0.60%)
Apr 17, 2023	477.56	482.52	475.99	478.69	1,456,433	+2.58(+0.54%)
Apr 14, 2023	480.87	484.92	475.03	476.11	1,728,673	-6.41(-1.33%)
Apr 13, 2023	478.25	483.05	475.17	482.52	1,651,377	+8.28(+1.75%)
Apr 12, 2023	484.56	484.61	473.46	474.24	2,129,127	-9.01(-1.86%)
Apr 11, 2023	478.58	484.55	477.78	483.25	1,596,109	+4.67(+0.98%)
Apr 10, 2023	468.96	478.65	466.79	478.58	1,705,619	+7.61(+1.62%)
Apr 06, 2023	467.12	472.79	462.76	470.98	4,245,858	-10.80(-2.24%)
Apr 05, 2023	483.59	488.56	479.87	481.78	1,996,412	-0.58(-0.12%)
Apr 04, 2023	481.17	487.06	480.20	482.36	1,973,418	+0.68(+0.14%)

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.