Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	170.82	171.44	168.61	170.29	111,881	+0.35(+0.21%)
May 16, 2024	170.40	172.26	169.06	169.94	87,373	-0.13(-0.08%)
May 15, 2024	168.42	171.31	167.94	170.07	99,288	+1.99(+1.18%)
May 14, 2024	169.52	169.52	166.29	168.08	96,665	-1.41(-0.83%)
May 13, 2024	176.78	177.77	169.24	169.49	116,272	-6.17(-3.51%)
May 10, 2024	172.67	176.45	171.73	175.66	217,736	+3.40(+1.97%)
May 09, 2024	171.86	172.28	169.77	172.26	105,840	+0.62(+0.36%)
May 08, 2024	168.39	172.42	168.24	171.64	179,831	+1.85(+1.09%)
May 07, 2024	166.46	172.00	166.46	169.79	201,121	+2.91(+1.74%)
May 06, 2024	165.27	166.89	164.41	166.88	70,806	+3.53(+2.16%)
May 03, 2024	164.61	164.68	161.40	163.35	91,744	+1.13(+0.70%)
May 02, 2024	160.95	162.75	160.61	162.22	68,069	+1.79(+1.12%)
May 01, 2024	158.46	162.86	158.46	160.43	99,044	+1.36(+0.85%)
Apr 30, 2024	162.98	163.75	158.75	159.07	247,972	-3.46(-2.13%)
Apr 29, 2024	167.45	167.88	160.75	162.53	128,373	-5.94(-3.53%)
Apr 26, 2024	159.15	170.15	159.15	168.47	341,000	+11.34(+7.22%)
Apr 25, 2024	156.58	157.82	155.06	157.13	132,801	-1.25(-0.79%)
Apr 24, 2024	159.03	160.00	156.95	158.38	87,296	-0.48(-0.30%)
Apr 23, 2024	155.32	158.90	154.75	158.86	77,136	+4.04(+2.61%)
Apr 22, 2024	154.27	156.33	153.27	154.82	130,133	+0.95(+0.62%)
Apr 19, 2024	152.02	155.45	152.02	153.87	107,407	+1.15(+0.75%)
Apr 18, 2024	153.99	156.56	152.42	152.72	109,058	-1.35(-0.88%)
Apr 17, 2024	157.01	161.82	152.97	154.07	95,686	-1.47(-0.95%)
Apr 16, 2024	155.29	156.84	154.57	155.54	92,256	-0.52(-0.33%)
Apr 15, 2024	157.58	158.60	154.95	156.06	92,809	+0.00(+0.00%)
Apr 12, 2024	158.59	161.04	154.89	156.06	87,500	-3.63(-2.27%)
Apr 11, 2024	157.42	159.88	156.05	159.69	129,552	+2.99(+1.91%)
Apr 10, 2024	156.00	157.62	155.01	156.70	117,408	-1.68(-1.06%)
Apr 09, 2024	160.76	160.76	156.07	158.38	86,162	-1.35(-0.85%)
Apr 08, 2024	160.00	160.64	159.49	159.73	76,167	-0.13(-0.08%)
Apr 05, 2024	156.63	159.89	156.55	159.86	147,959	+3.71(+2.38%)
Apr 04, 2024	159.03	159.49	155.89	156.15	61,201	-1.30(-0.83%)
Apr 03, 2024	154.47	158.18	154.47	157.45	66,522	+1.80(+1.16%)
Apr 02, 2024	155.92	158.00	154.16	155.65	138,928	-1.39(-0.89%)
Apr 01, 2024	160.49	160.49	156.65	157.04	90,389	-2.61(-1.63%)
Mar 28, 2024	158.98	160.36	158.37	159.65	128,399	+1.14(+0.72%)
Mar 27, 2024	158.24	158.24	157.43	158.51	102,613	+1.85(+1.18%)
Mar 26, 2024	157.15	158.21	156.31	156.66	94,291	+0.35(+0.22%)
Mar 25, 2024	158.70	158.70	156.23	156.31	92,182	-1.09(-0.69%)
Mar 22, 2024	159.02	159.02	155.98	157.40	83,172	-0.67(-0.42%)
Mar 21, 2024	155.45	158.23	155.45	158.07	89,723	+2.77(+1.78%)
Mar 20, 2024	151.96	156.09	151.96	155.30	88,411	+2.26(+1.48%)
Mar 19, 2024	153.68	154.95	152.97	153.04	97,175	+0.52(+0.34%)
Mar 18, 2024	153.53	154.19	151.69	152.52	120,926	-1.82(-1.18%)
Mar 15, 2024	152.66	155.41	152.66	154.34	341,023	+1.08(+0.70%)
Mar 14, 2024	153.65	153.65	151.74	153.26	91,284	-0.67(-0.44%)
Mar 13, 2024	151.01	154.21	151.01	153.93	93,041	+2.93(+1.94%)
Mar 12, 2024	149.20	151.77	148.35	151.00	91,346	+0.88(+0.59%)
Mar 11, 2024	152.95	152.95	149.13	150.12	71,772	-3.17(-2.07%)
Mar 08, 2024	153.32	154.85	152.29	153.29	97,538	+1.21(+0.80%)
Mar 07, 2024	152.65	154.38	150.73	152.08	105,023	-0.12(-0.08%)
Mar 06, 2024	151.40	152.47	151.40	152.20	49,950	+2.09(+1.39%)
Mar 05, 2024	153.39	153.55	149.41	150.11	82,024	-3.00(-1.96%)
Mar 04, 2024	150.40	153.54	150.02	153.11	83,283	+2.72(+1.81%)
Mar 01, 2024	150.00	150.56	148.31	150.39	167,093	+0.44(+0.29%)
Feb 29, 2024	151.86	151.86	149.66	149.95	158,338	+0.24(+0.16%)
Feb 28, 2024	149.87	151.10	149.63	149.71	97,413	+0.61(+0.41%)
Feb 27, 2024	150.50	150.59	147.74	149.10	63,728	-0.78(-0.52%)
Feb 26, 2024	151.78	153.00	149.73	149.88	103,295	-1.52(-1.00%)
Feb 23, 2024	149.52	152.18	149.52	151.40	59,909	+1.28(+0.85%)
Feb 22, 2024	151.70	153.26	149.00	150.12	106,214	-1.41(-0.93%)
Feb 21, 2024	148.39	151.66	148.39	151.53	125,469	+3.70(+2.50%)
Feb 20, 2024	148.25	150.53	147.46	147.83	101,715	-2.07(-1.38%)
Feb 16, 2024	150.95	152.16	149.09	149.90	148,853	-1.05(-0.70%)
Feb 15, 2024	147.82	151.94	147.60	150.95	136,330	+4.20(+2.86%)
Feb 14, 2024	143.55	146.87	143.55	146.75	105,385	+4.85(+3.42%)
Feb 13, 2024	142.28	145.65	140.33	141.90	126,750	-3.92(-2.69%)
Feb 12, 2024	147.00	147.25	145.38	145.82	224,622	-0.50(-0.34%)
Feb 09, 2024	144.25	146.58	143.21	146.32	125,531	+3.06(+2.14%)
Feb 08, 2024	141.74	143.45	140.53	143.26	140,524	+0.87(+0.61%)
Feb 07, 2024	140.39	142.62	140.39	142.39	127,590	+1.74(+1.24%)
Feb 06, 2024	140.27	141.25	139.12	140.65	59,724	+0.81(+0.58%)
Feb 05, 2024	139.28	140.51	137.39	139.84	94,318	-1.27(-0.90%)
Feb 02, 2024	140.15	141.91	139.76	141.11	99,948	-0.34(-0.24%)
Feb 01, 2024	139.92	141.84	138.82	141.45	115,482	+1.65(+1.18%)
Jan 31, 2024	143.00	144.39	139.55	139.80	98,460	-3.19(-2.23%)
Jan 30, 2024	143.91	143.91	141.30	142.99	106,906	-0.60(-0.42%)
Jan 29, 2024	143.68	144.26	141.05	143.59	137,250	-0.85(-0.59%)
Jan 26, 2024	147.01	147.84	137.19	144.44	150,773	+4.19(+2.99%)
Jan 25, 2024	144.06	145.10	140.00	140.25	191,391	-2.34(-1.64%)
Jan 24, 2024	145.59	145.59	142.59	142.59	61,684	-1.45(-1.01%)
Jan 23, 2024	145.34	145.34	143.67	144.04	101,999	+0.28(+0.19%)
Jan 22, 2024	143.30	144.65	143.27	143.76	104,297	+1.79(+1.26%)
Jan 19, 2024	142.31	144.46	140.72	141.97	100,652	+0.50(+0.35%)
Jan 18, 2024	139.68	141.62	139.68	141.47	65,189	+2.36(+1.70%)
Jan 17, 2024	139.15	141.13	138.59	139.11	76,908	-1.44(-1.02%)
Jan 16, 2024	140.85	141.79	140.07	140.55	71,363	-1.60(-1.13%)
Jan 12, 2024	142.77	142.77	141.16	142.15	52,260	+1.04(+0.74%)
Jan 11, 2024	139.63	141.70	135.08	141.11	75,546	+0.74(+0.53%)
Jan 10, 2024	139.89	141.67	139.68	140.37	86,196	+1.10(+0.79%)
Jan 09, 2024	138.01	140.30	137.56	139.27	83,044	-0.70(-0.50%)
Jan 08, 2024	139.31	140.18	138.10	139.97	77,646	+0.30(+0.21%)
Jan 05, 2024	138.85	140.46	138.70	139.67	105,218	-0.14(-0.10%)
Jan 04, 2024	141.73	141.73	139.52	139.81	93,223	+0.23(+0.16%)
Jan 03, 2024	144.29	144.29	138.35	139.58	116,654	-2.42(-1.70%)
Jan 02, 2024	144.00	146.30	141.14	142.00	120,665	-2.78(-1.92%)
Dec 29, 2023	145.58	147.91	144.73	144.78	87,394	-0.31(-0.21%)
Dec 28, 2023	145.17	146.28	144.79	145.09	79,956	-1.00(-0.68%)
Dec 27, 2023	146.38	147.17	145.73	146.09	77,428	-0.19(-0.13%)
Dec 26, 2023	144.57	146.77	138.29	146.28	88,419	+1.43(+0.99%)
Dec 22, 2023	144.18	146.91	144.08	144.85	108,798	+1.76(+1.23%)
Dec 21, 2023	143.43	144.02	141.79	143.09	96,908	+0.95(+0.67%)
Dec 20, 2023	145.27	146.39	141.99	142.14	111,434	-3.62(-2.48%)
Dec 19, 2023	140.93	146.01	140.93	145.76	235,452	+4.78(+3.39%)
Dec 18, 2023	140.32	141.60	138.57	140.98	150,409	+1.68(+1.21%)
Dec 15, 2023	140.40	140.59	137.69	139.30	721,231	-0.82(-0.59%)
Dec 14, 2023	143.26	144.00	136.77	140.12	231,740	-1.23(-0.87%)
Dec 13, 2023	140.60	141.76	139.72	141.35	266,622	+1.47(+1.05%)
Dec 12, 2023	140.19	141.13	139.04	139.88	157,312	+0.42(+0.30%)
Dec 11, 2023	139.24	140.06	138.00	139.46	150,146	+0.86(+0.62%)
Dec 08, 2023	137.77	139.18	136.89	138.60	185,472	+0.56(+0.41%)
Dec 07, 2023	140.86	141.20	136.60	138.04	206,626	-3.39(-2.40%)
Dec 06, 2023	141.00	143.08	139.90	141.43	226,949	+0.56(+0.40%)
Dec 05, 2023	143.72	143.72	139.81	140.87	124,290	-2.57(-1.79%)
Dec 04, 2023	140.51	143.44	139.69	143.44	157,966	+2.72(+1.93%)
Dec 01, 2023	139.20	142.04	139.20	140.72	164,441	+0.71(+0.51%)
Nov 30, 2023	140.28	140.28	138.06	140.01	264,987	+1.00(+0.72%)
Nov 29, 2023	141.47	141.56	138.20	139.01	145,929	-1.79(-1.27%)
Nov 28, 2023	142.97	144.41	140.80	140.80	222,147	-2.43(-1.70%)
Nov 27, 2023	141.66	143.76	140.84	143.23	158,343	+1.95(+1.38%)
Nov 24, 2023	141.21	141.59	139.59	141.28	55,853	+1.10(+0.78%)
Nov 22, 2023	137.03	140.18	137.03	140.18	163,518	+4.31(+3.17%)
Nov 21, 2023	135.18	136.61	134.40	135.87	111,220	+0.68(+0.50%)
Nov 20, 2023	134.56	135.28	133.08	135.19	91,416	+1.59(+1.19%)
Nov 17, 2023	134.45	134.73	132.80	133.60	127,899	+0.27(+0.20%)
Nov 16, 2023	134.22	136.09	132.49	133.33	131,292	-1.63(-1.21%)
Nov 15, 2023	135.44	137.04	134.15	134.96	163,614	-1.00(-0.74%)
Nov 14, 2023	138.89	138.89	135.42	135.96	243,040	+0.57(+0.42%)
Nov 13, 2023	131.01	135.76	131.01	135.39	168,367	+3.77(+2.86%)
Nov 10, 2023	132.48	132.96	130.77	131.62	111,413	+0.62(+0.47%)
Nov 09, 2023	129.03	131.25	127.98	131.00	151,950	+3.48(+2.73%)
Nov 08, 2023	129.08	129.96	126.65	127.52	98,386	-2.34(-1.80%)
Nov 07, 2023	131.33	132.28	129.19	129.86	113,014	-1.99(-1.51%)
Nov 06, 2023	131.36	132.34	128.88	131.85	173,624	-0.79(-0.60%)
Nov 03, 2023	126.47	135.91	124.47	132.64	297,854	+13.87(+11.68%)
Nov 02, 2023	115.81	119.85	115.81	118.77	174,190	+3.33(+2.88%)
Nov 01, 2023	115.47	116.53	113.40	115.44	98,359	-0.61(-0.53%)
Oct 31, 2023	114.15	116.33	113.77	116.05	98,551	+2.69(+2.37%)
Oct 30, 2023	111.46	113.81	110.52	113.36	137,972	+3.44(+3.13%)
Oct 27, 2023	111.03	111.06	109.25	109.92	77,059	-2.06(-1.84%)
Oct 26, 2023	111.95	113.03	111.54	111.98	53,045	+0.73(+0.66%)
Oct 25, 2023	112.24	112.79	111.24	111.25	58,194	-0.35(-0.31%)
Oct 24, 2023	112.19	113.50	111.38	111.60	57,449	-0.02(-0.02%)
Oct 23, 2023	112.81	113.84	111.23	111.62	73,912	-1.19(-1.05%)
Oct 20, 2023	114.64	115.75	112.70	112.81	111,615	-1.36(-1.19%)
Oct 19, 2023	115.52	116.44	114.14	114.17	80,672	-1.81(-1.56%)
Oct 18, 2023	116.71	117.69	115.96	115.98	62,048	-1.83(-1.55%)
Oct 17, 2023	115.54	118.78	114.73	117.81	105,416	+1.95(+1.68%)
Oct 16, 2023	116.20	117.19	115.44	115.86	48,347	+0.92(+0.80%)
Oct 13, 2023	116.07	116.07	114.46	114.94	95,214	-0.76(-0.66%)
Oct 12, 2023	117.42	117.43	114.32	115.70	81,466	-1.89(-1.61%)
Oct 11, 2023	116.00	117.68	116.00	117.59	61,140	+2.39(+2.07%)
Oct 10, 2023	116.86	117.20	114.99	115.20	91,193	-0.20(-0.17%)
Oct 09, 2023	113.05	115.89	112.50	115.40	81,328	+3.16(+2.82%)
Oct 06, 2023	111.75	113.65	111.57	112.24	93,672	+0.19(+0.17%)
Oct 05, 2023	111.46	113.72	111.46	112.05	116,629	+0.78(+0.70%)
Oct 04, 2023	111.02	112.06	109.97	111.27	89,153	-0.01(-0.01%)
Oct 03, 2023	111.73	113.05	110.70	111.28	81,079	-0.79(-0.70%)

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.