Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	268.93	272.85	268.04	271.64	791,454	+0.61(+0.23%)
Jun 10, 2024	270.07	272.44	267.30	271.03	1,017,619	+0.20(+0.07%)
Jun 07, 2024	268.83	272.26	266.61	270.83	900,033	-2.30(-0.84%)
Jun 06, 2024	272.69	274.33	270.61	273.12	624,250	-0.99(-0.36%)
Jun 05, 2024	276.44	276.62	273.02	274.11	568,016	-1.81(-0.66%)
Jun 04, 2024	271.33	278.73	271.01	275.92	615,493	+4.53(+1.67%)
Jun 03, 2024	271.25	272.01	268.67	271.39	477,345	+0.55(+0.20%)
May 31, 2024	267.54	271.18	264.61	270.84	1,245,669	+5.53(+2.08%)
May 30, 2024	263.17	265.34	261.63	265.31	790,839	+4.39(+1.68%)
May 29, 2024	264.34	265.05	260.46	260.92	875,551	-6.62(-2.47%)
May 28, 2024	271.39	272.66	267.44	267.54	595,950	-1.88(-0.70%)
May 24, 2024	272.42	272.42	268.90	269.42	672,543	-1.95(-0.72%)
May 23, 2024	279.42	279.42	271.24	271.36	764,643	-8.56(-3.06%)
May 22, 2024	278.66	282.60	278.13	279.92	351,538	-0.02(-0.01%)
May 21, 2024	282.43	282.80	277.93	279.94	439,606	-2.84(-1.00%)
May 20, 2024	284.31	286.12	282.35	282.78	543,900	-2.74(-0.96%)
May 17, 2024	285.46	287.66	283.87	285.52	772,537	+1.63(+0.57%)
May 16, 2024	286.61	286.83	282.89	283.88	729,181	+0.37(+0.13%)
May 15, 2024	281.06	284.57	280.52	283.52	780,916	+6.75(+2.44%)
May 14, 2024	276.64	279.83	275.36	276.77	629,021	+2.89(+1.05%)
May 13, 2024	273.82	275.06	272.15	273.88	321,712	+0.96(+0.35%)
May 10, 2024	272.76	273.75	271.14	272.93	387,500	+0.54(+0.20%)
May 09, 2024	267.39	272.72	266.97	272.38	448,458	+6.30(+2.37%)
May 08, 2024	268.67	268.67	265.18	266.08	471,603	-4.13(-1.53%)
May 07, 2024	268.80	270.99	267.51	270.22	526,007	+3.97(+1.49%)
May 06, 2024	264.75	266.53	262.07	266.25	598,974	+3.39(+1.29%)
May 03, 2024	265.00	266.84	261.74	262.86	669,553	+1.81(+0.69%)
May 02, 2024	259.56	262.57	256.77	261.05	937,682	+3.74(+1.45%)
May 01, 2024	253.51	263.87	253.51	257.31	1,233,398	+0.69(+0.27%)
Apr 30, 2024	257.62	259.47	255.88	256.62	944,920	-3.44(-1.32%)
Apr 29, 2024	256.91	260.99	256.65	260.06	855,716	+5.14(+2.02%)
Apr 26, 2024	256.42	259.24	254.28	254.91	584,066	-0.94(-0.37%)
Apr 25, 2024	256.43	258.10	254.91	255.85	605,045	-3.45(-1.33%)
Apr 24, 2024	257.46	260.38	254.24	259.31	706,763	-0.05(-0.02%)
Apr 23, 2024	258.95	261.10	258.26	259.36	518,522	+0.77(+0.30%)
Apr 22, 2024	258.28	258.84	255.56	258.58	778,358	+1.05(+0.41%)
Apr 19, 2024	258.32	258.61	256.26	257.54	745,723	+0.10(+0.04%)
Apr 18, 2024	259.56	260.07	256.07	257.44	757,247	-1.51(-0.58%)
Apr 17, 2024	260.15	262.57	258.72	258.95	425,424	-0.41(-0.16%)
Apr 16, 2024	262.00	262.62	257.82	259.36	784,153	-3.50(-1.33%)
Apr 15, 2024	269.94	272.55	261.37	262.86	818,468	-6.31(-2.34%)
Apr 12, 2024	271.32	272.62	268.63	269.17	522,001	-3.01(-1.10%)
Apr 11, 2024	273.85	274.52	268.86	272.17	504,007	-0.66(-0.24%)
Apr 10, 2024	282.21	282.38	270.49	272.84	843,431	-17.30(-5.96%)
Apr 09, 2024	286.43	290.73	286.32	290.14	614,116	+5.66(+1.99%)
Apr 08, 2024	280.51	284.71	279.71	284.48	473,928	+5.00(+1.79%)
Apr 05, 2024	277.57	280.20	276.20	279.48	441,958	+1.91(+0.69%)
Apr 04, 2024	279.41	283.41	276.43	277.57	505,211	+0.32(+0.11%)
Apr 03, 2024	280.45	281.03	274.93	277.26	649,871	-3.03(-1.08%)
Apr 02, 2024	280.51	282.35	278.62	280.29	597,364	-3.08(-1.09%)
Apr 01, 2024	291.64	291.64	283.18	283.37	478,559	-3.52(-1.23%)
Mar 28, 2024	287.52	288.14	284.75	286.89	850,681	+1.94(+0.68%)
Mar 27, 2024	274.37	285.11	274.25	284.95	694,580	+12.67(+4.65%)
Mar 26, 2024	273.17	274.31	271.98	272.28	502,454	-0.48(-0.18%)
Mar 25, 2024	275.88	277.45	272.75	272.77	383,109	-3.55(-1.28%)
Mar 22, 2024	279.46	279.86	274.18	276.32	556,231	-2.46(-0.88%)
Mar 21, 2024	280.49	281.94	276.99	278.78	636,785	-0.17(-0.06%)
Mar 20, 2024	274.01	279.78	272.25	278.95	505,635	+4.67(+1.70%)
Mar 19, 2024	274.28	277.55	273.51	274.28	869,077	-0.27(-0.10%)
Mar 18, 2024	274.65	275.91	273.02	274.55	683,789	+0.53(+0.19%)
Mar 15, 2024	274.18	277.70	271.95	274.01	1,670,134	-3.56(-1.28%)
Mar 14, 2024	286.97	286.97	275.27	277.57	843,076	-8.12(-2.84%)
Mar 13, 2024	288.07	289.58	284.67	285.69	845,728	-1.69(-0.59%)
Mar 12, 2024	284.33	288.14	282.86	287.39	556,018	+1.86(+0.65%)
Mar 11, 2024	287.31	288.97	285.45	285.53	704,523	-1.42(-0.49%)
Mar 08, 2024	281.25	287.99	281.16	286.95	1,176,451	+6.90(+2.46%)
Mar 07, 2024	278.38	280.60	275.69	280.05	762,128	+2.30(+0.83%)
Mar 06, 2024	276.25	277.91	273.80	277.74	764,285	+4.13(+1.51%)
Mar 05, 2024	278.31	280.26	271.93	273.61	660,173	-5.45(-1.95%)
Mar 04, 2024	276.25	279.36	272.18	279.07	812,684	+1.80(+0.65%)
Mar 01, 2024	276.18	278.86	273.66	277.26	923,956	-0.62(-0.22%)
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%)
Dec 01, 2023	250.24	258.17	249.62	257.57	1,344,472	+7.01(+2.80%)
Nov 30, 2023	247.67	251.90	247.67	250.56	1,805,732	+0.83(+0.33%)
Nov 29, 2023	250.55	251.38	248.43	249.72	1,127,031	+1.20(+0.48%)
Nov 28, 2023	247.66	249.10	245.93	248.52	1,017,286	+0.04(+0.02%)
Nov 27, 2023	247.01	250.03	244.94	248.48	843,836	+1.54(+0.62%)
Nov 24, 2023	244.90	247.16	243.52	246.94	307,512	+0.30(+0.12%)
Nov 22, 2023	251.36	251.48	245.66	246.64	607,103	-2.41(-0.97%)
Nov 21, 2023	248.41	250.12	247.18	249.06	552,842	-0.84(-0.34%)
Nov 20, 2023	249.22	251.53	247.86	249.90	905,407	+0.37(+0.15%)
Nov 17, 2023	253.48	253.48	249.46	249.53	896,424	-1.75(-0.70%)
Nov 16, 2023	253.48	254.43	251.16	251.28	1,106,672	-1.05(-0.41%)
Nov 15, 2023	251.28	254.09	250.91	252.33	1,036,886	+0.57(+0.23%)
Nov 14, 2023	244.69	253.20	242.57	251.76	1,681,122	+13.24(+5.55%)
Nov 13, 2023	235.49	239.59	233.94	238.52	1,180,499	+1.50(+0.63%)
Nov 10, 2023	240.55	240.68	236.65	237.02	1,477,307	-1.77(-0.74%)
Nov 09, 2023	242.99	243.93	238.64	238.79	1,244,916	-3.95(-1.63%)
Nov 08, 2023	242.67	246.53	241.50	242.74	1,912,057	+2.62(+1.09%)
Nov 07, 2023	240.63	241.16	238.43	240.12	1,222,461	-0.13(-0.06%)
Nov 06, 2023	244.57	245.76	239.59	240.25	854,784	-4.98(-2.03%)
Nov 03, 2023	244.50	251.03	244.50	245.23	1,221,523	+4.84(+2.01%)
Nov 02, 2023	237.03	243.44	237.03	240.39	1,026,494	+5.49(+2.34%)
Nov 01, 2023	233.41	235.55	227.15	234.90	1,284,719	+3.76(+1.63%)
Oct 31, 2023	236.86	238.93	225.79	231.14	1,533,880	-0.11(-0.05%)
Oct 30, 2023	230.54	232.66	226.46	231.25	1,398,165	+0.24(+0.10%)
Oct 27, 2023	231.18	233.25	227.48	231.01	996,064	-0.20(-0.09%)
Oct 26, 2023	231.14	233.83	230.49	231.21	1,353,223	+0.77(+0.33%)
Oct 25, 2023	233.30	234.44	228.64	230.44	1,119,141	-4.51(-1.92%)
Oct 24, 2023	240.09	240.90	233.77	234.96	1,347,290	-5.11(-2.13%)
Oct 23, 2023	242.08	244.39	239.91	240.07	895,088	-3.16(-1.30%)
Oct 20, 2023	251.52	252.16	242.87	243.23	1,033,048	-7.08(-2.83%)
Oct 19, 2023	256.47	257.96	250.21	250.30	764,003	-7.87(-3.05%)
Oct 18, 2023	262.90	263.94	257.83	258.18	547,698	-6.19(-2.34%)
Oct 17, 2023	264.94	266.96	262.82	264.36	757,873	-2.62(-0.98%)
Oct 16, 2023	265.17	267.36	262.35	266.99	735,994	+3.50(+1.33%)
Oct 13, 2023	265.43	266.45	261.39	263.49	620,856	-0.81(-0.31%)
Oct 12, 2023	265.88	267.10	263.38	264.31	554,961	-2.73(-1.02%)
Oct 11, 2023	264.83	267.24	263.40	267.04	674,745	+4.15(+1.58%)
Oct 10, 2023	261.44	264.92	260.03	262.88	753,314	+1.03(+0.39%)
Oct 09, 2023	254.35	261.98	254.06	261.86	637,510	+6.25(+2.45%)
Oct 06, 2023	249.12	256.38	248.26	255.60	759,928	+4.93(+1.97%)
Oct 05, 2023	250.52	251.95	249.06	250.67	753,756	-0.16(-0.07%)
Oct 04, 2023	249.39	251.23	246.79	250.84	829,006	+3.23(+1.31%)
Oct 03, 2023	251.02	251.74	246.85	247.60	763,589	-4.87(-1.93%)
Oct 02, 2023	256.34	256.73	250.62	252.47	627,838	-2.69(-1.06%)
Sep 29, 2023	258.49	260.24	253.79	255.16	639,262	-0.74(-0.29%)
Sep 28, 2023	257.33	260.14	255.47	255.90	832,743	-0.68(-0.26%)
Sep 27, 2023	259.64	263.16	256.38	256.58	1,368,029	+1.03(+0.40%)
Sep 26, 2023	253.77	256.32	252.96	255.55	841,121	+0.18(+0.07%)
Sep 25, 2023	254.47	256.10	254.74	255.37	587,230	-0.24(-0.09%)
Sep 22, 2023	254.66	258.94	254.66	255.61	750,334	+0.80(+0.32%)
Sep 21, 2023	260.24	261.67	254.42	254.81	742,817	-7.38(-2.81%)
Sep 20, 2023	264.05	264.59	261.60	262.19	545,816	+0.39(+0.15%)
Sep 19, 2023	261.90	264.57	261.48	261.80	746,645	+0.47(+0.18%)
Sep 18, 2023	265.42	265.42	260.50	261.32	617,330	-4.09(-1.54%)
Sep 15, 2023	266.56	268.80	264.86	265.42	1,229,319	-1.92(-0.72%)
Sep 14, 2023	265.05	268.16	264.39	267.34	759,977	+3.97(+1.51%)
Sep 13, 2023	263.67	264.22	261.77	263.37	687,427	-0.48(-0.18%)
Sep 12, 2023	263.97	265.13	262.21	263.85	529,793	-1.06(-0.40%)
Sep 11, 2023	262.25	265.40	260.55	264.92	679,687	+2.81(+1.07%)
Sep 08, 2023	262.27	264.27	261.49	262.11	987,946	+0.50(+0.19%)
Sep 07, 2023	257.23	262.03	257.23	261.61	870,817	+4.22(+1.64%)
Sep 06, 2023	259.66	260.73	254.78	257.39	829,909	-2.36(-0.91%)
Sep 05, 2023	263.56	264.12	259.65	259.74	718,046	-4.41(-1.67%)
Sep 01, 2023	266.25	266.96	263.16	264.16	503,755	-0.56(-0.21%)
Aug 31, 2023	268.97	268.97	264.26	264.71	938,762	-4.43(-1.64%)
Aug 30, 2023	267.57	269.33	267.12	269.14	621,970	+1.98(+0.74%)
Aug 29, 2023	264.83	267.54	264.40	267.16	541,911	+1.58(+0.59%)
Aug 28, 2023	264.68	267.91	264.68	265.58	387,744	+0.94(+0.35%)
Aug 25, 2023	263.54	265.50	262.23	264.64	642,491	+2.42(+0.92%)
Aug 24, 2023	265.37	267.48	261.44	262.21	937,110	-1.48(-0.56%)
Aug 23, 2023	264.35	266.14	262.68	263.69	733,133	+1.54(+0.59%)
Aug 22, 2023	262.89	262.89	260.24	262.15	537,831	+0.43(+0.16%)
Aug 21, 2023	261.21	262.50	258.11	261.72	646,343	-0.18(-0.07%)
Aug 18, 2023	259.58	263.98	259.08	261.90	725,688	+1.01(+0.39%)
Aug 17, 2023	266.79	268.51	260.84	260.88	868,379	-6.12(-2.29%)
Aug 16, 2023	268.51	270.03	266.90	267.00	538,855	-0.88(-0.33%)
Aug 15, 2023	269.62	270.10	266.81	267.88	717,533	-3.62(-1.33%)
Aug 14, 2023	274.10	276.18	270.18	271.51	811,419	-3.30(-1.20%)
Aug 11, 2023	271.48	275.65	271.03	274.81	858,611	+2.13(+0.78%)
Aug 10, 2023	274.56	276.59	271.64	272.68	783,627	-1.56(-0.57%)
Aug 09, 2023	267.32	275.88	267.08	274.25	865,346	+4.31(+1.60%)
Aug 08, 2023	269.57	271.66	267.02	269.94	1,079,143	-1.13(-0.42%)
Aug 07, 2023	264.56	271.67	264.56	271.06	1,063,002	+7.01(+2.66%)
Aug 04, 2023	271.18	272.41	261.55	264.05	2,508,699	-10.81(-3.93%)
Aug 03, 2023	274.10	276.02	268.15	274.87	1,677,704	+7.86(+2.94%)
Aug 02, 2023	266.14	268.18	264.76	267.00	1,077,237	-0.56(-0.21%)
Aug 01, 2023	270.60	272.00	266.72	267.56	604,721	-2.30(-0.85%)
Jul 31, 2023	270.32	272.41	268.21	269.86	1,237,639	+0.21(+0.08%)
Jul 28, 2023	277.40	277.86	269.57	269.65	819,675	-6.51(-2.36%)
Jul 27, 2023	283.54	284.95	275.83	276.16	659,192	-6.94(-2.45%)
Jul 26, 2023	281.15	286.30	281.15	283.10	563,602	+1.77(+0.63%)
Jul 25, 2023	283.55	284.63	280.05	281.32	751,230	-1.85(-0.65%)
Jul 24, 2023	281.02	283.22	279.67	283.17	1,114,891	+3.75(+1.34%)
Jul 21, 2023	277.52	279.78	276.13	279.42	855,700	+2.59(+0.93%)
Jul 20, 2023	279.98	280.48	275.30	276.83	810,450	-3.76(-1.34%)
Jul 19, 2023	281.77	288.63	280.52	280.60	728,151	-1.35(-0.48%)
Jul 18, 2023	288.31	288.60	280.55	281.94	752,417	-5.94(-2.06%)
Jul 17, 2023	288.79	289.94	287.34	287.88	533,070	-1.02(-0.35%)
Jul 14, 2023	286.39	289.72	284.88	288.91	576,525	+2.70(+0.94%)
Jul 13, 2023	283.12	286.27	281.34	286.21	465,411	+2.43(+0.86%)
Jul 12, 2023	283.51	287.02	282.30	283.77	720,420	+2.32(+0.82%)
Jul 11, 2023	278.88	281.90	276.92	281.46	547,011	+2.82(+1.01%)
Jul 10, 2023	273.97	278.69	272.49	278.63	820,122	+3.66(+1.33%)
Jul 07, 2023	275.31	277.28	274.25	274.97	772,890	-3.70(-1.33%)
Jul 06, 2023	276.73	279.03	273.81	278.67	852,165	-0.92(-0.33%)
Jul 05, 2023	280.02	281.37	274.62	279.59	843,415	-1.04(-0.37%)

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.