Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	270.22	273.01	269.74	271.48	421,055	+1.70(+0.63%)
Oct 30, 2023	268.30	271.96	265.71	269.79	197,594	+2.13(+0.80%)
Oct 27, 2023	271.45	273.01	267.28	267.65	206,313	-2.93(-1.08%)
Oct 26, 2023	268.22	272.72	268.17	270.58	252,834	+2.57(+0.96%)
Oct 25, 2023	264.81	270.01	264.81	268.01	258,253	+2.86(+1.08%)
Oct 24, 2023	264.88	267.15	263.56	265.15	231,933	+1.23(+0.46%)
Oct 23, 2023	260.21	265.93	259.31	263.93	241,704	+2.77(+1.06%)
Oct 20, 2023	263.22	266.50	260.89	261.15	213,195	-2.07(-0.79%)
Oct 19, 2023	268.43	268.43	262.29	263.23	259,261	-4.94(-1.84%)
Oct 18, 2023	273.57	273.91	267.78	268.16	220,443	-5.04(-1.85%)
Oct 17, 2023	267.71	274.13	267.36	273.21	383,611	+5.48(+2.05%)
Oct 16, 2023	267.83	270.31	266.78	267.72	189,697	+2.08(+0.78%)
Oct 13, 2023	266.00	268.10	261.72	265.64	231,969	+0.11(+0.04%)
Oct 12, 2023	272.61	272.61	265.00	265.53	252,932	-5.50(-2.03%)
Oct 11, 2023	276.35	277.33	270.42	271.03	222,464	-4.52(-1.64%)
Oct 10, 2023	272.25	277.95	272.25	275.56	203,316	+3.99(+1.47%)
Oct 09, 2023	267.31	272.60	267.31	271.57	189,992	+2.73(+1.02%)
Oct 06, 2023	271.84	271.95	266.68	268.84	262,679	-4.33(-1.58%)
Oct 05, 2023	270.21	274.13	270.21	273.17	254,973	+1.30(+0.48%)
Oct 04, 2023	268.98	272.37	266.66	271.87	285,429	+4.02(+1.50%)
Oct 03, 2023	270.57	275.83	266.40	267.85	172,927	-3.09(-1.14%)
Oct 02, 2023	270.40	271.62	269.92	270.94	159,153	+0.28(+0.10%)
Sep 29, 2023	274.04	274.04	270.24	270.66	219,347	-2.59(-0.95%)
Sep 28, 2023	273.31	275.06	272.64	273.26	149,527	+0.03(+0.01%)
Sep 27, 2023	273.76	274.63	271.24	273.23	166,762	-0.55(-0.20%)
Sep 26, 2023	276.23	278.66	273.54	273.77	238,728	-3.90(-1.40%)
Sep 25, 2023	277.12	278.77	276.97	277.67	273,994	+0.69(+0.25%)
Sep 22, 2023	278.36	280.38	276.61	276.98	227,759	-0.73(-0.26%)
Sep 21, 2023	280.47	280.47	277.19	277.71	193,878	-2.76(-0.98%)
Sep 20, 2023	278.96	281.45	278.41	280.47	180,966	+1.75(+0.63%)
Sep 19, 2023	282.45	282.45	278.47	278.73	299,885	-1.99(-0.71%)
Sep 18, 2023	279.12	283.28	277.99	280.72	319,194	+2.76(+0.99%)
Sep 15, 2023	279.12	281.11	277.20	277.96	744,693	-1.12(-0.40%)
Sep 14, 2023	274.67	279.12	271.70	279.08	429,506	+4.26(+1.55%)
Sep 13, 2023	267.31	274.97	265.27	274.82	626,168	+9.54(+3.60%)
Sep 12, 2023	255.11	267.11	253.45	265.28	939,603	+26.64(+11.16%)
Sep 11, 2023	241.11	241.57	237.69	238.65	389,352	-2.46(-1.02%)
Sep 08, 2023	239.33	243.19	239.33	241.11	205,717	+2.02(+0.85%)
Sep 07, 2023	238.30	242.80	238.30	239.08	431,601	+1.15(+0.48%)
Sep 06, 2023	240.14	242.98	237.81	237.94	247,040	-2.36(-0.98%)
Sep 05, 2023	242.07	243.36	238.16	240.30	316,751	-2.17(-0.90%)
Sep 01, 2023	244.13	244.32	241.16	242.47	171,940	-1.17(-0.48%)
Aug 31, 2023	244.28	244.46	242.30	243.64	232,081	-0.84(-0.34%)
Aug 30, 2023	246.62	247.22	244.19	244.48	225,024	-1.34(-0.54%)
Aug 29, 2023	242.83	245.89	241.99	245.81	158,568	+2.56(+1.05%)
Aug 28, 2023	243.99	245.77	242.37	243.25	164,541	-0.38(-0.16%)
Aug 25, 2023	242.53	245.04	242.36	243.63	231,997	+2.57(+1.07%)
Aug 24, 2023	244.09	244.16	240.18	241.06	239,758	-4.02(-1.64%)
Aug 23, 2023	243.05	245.54	242.32	245.07	192,358	+1.69(+0.69%)
Aug 22, 2023	247.39	247.58	242.88	243.39	198,632	-4.00(-1.62%)
Aug 21, 2023	246.24	247.46	244.46	247.39	214,004	+1.28(+0.52%)
Aug 18, 2023	243.87	247.18	243.87	246.11	159,525	+1.92(+0.79%)
Aug 17, 2023	248.00	248.95	244.17	244.19	131,359	-3.60(-1.45%)
Aug 16, 2023	248.83	251.26	247.28	247.79	151,676	+0.06(+0.02%)
Aug 15, 2023	248.12	249.82	246.62	247.73	124,130	-0.27(-0.11%)
Aug 14, 2023	247.08	248.58	246.82	248.00	211,032	+1.17(+0.47%)
Aug 11, 2023	248.22	250.25	246.47	246.83	198,983	-1.34(-0.54%)
Aug 10, 2023	247.37	249.20	246.54	248.16	149,240	+2.29(+0.93%)
Aug 09, 2023	246.52	247.86	244.82	245.87	164,020	+0.21(+0.09%)
Aug 08, 2023	246.18	246.43	243.23	245.66	159,982	-0.61(-0.25%)
Aug 07, 2023	242.99	247.71	242.98	246.27	138,125	+3.26(+1.34%)
Aug 04, 2023	244.83	246.72	242.31	243.01	273,791	-1.15(-0.47%)
Aug 03, 2023	245.01	245.65	241.97	244.16	286,379	-1.72(-0.70%)
Aug 02, 2023	246.94	248.22	245.12	245.88	180,512	-1.48(-0.60%)
Aug 01, 2023	252.32	255.14	247.24	247.36	172,891	-4.50(-1.79%)
Jul 31, 2023	250.70	253.18	250.37	251.86	332,004	+1.62(+0.65%)
Jul 28, 2023	249.61	251.36	249.29	250.24	170,736	+2.06(+0.83%)
Jul 27, 2023	253.56	253.87	247.56	248.18	237,932	-5.40(-2.13%)
Jul 26, 2023	253.42	256.51	252.99	253.58	154,469	+0.26(+0.10%)
Jul 25, 2023	255.06	255.71	253.09	253.32	181,658	-2.06(-0.81%)
Jul 24, 2023	254.67	255.77	253.59	255.38	208,881	+0.56(+0.22%)
Jul 21, 2023	255.79	256.08	254.35	254.83	235,796	-0.05(-0.02%)
Jul 20, 2023	253.86	256.61	251.08	254.88	207,831	+1.60(+0.63%)
Jul 19, 2023	255.00	255.48	252.02	253.27	235,630	-1.23(-0.48%)
Jul 18, 2023	252.66	255.24	250.78	254.51	238,036	+6.91(+2.79%)
Jul 17, 2023	242.39	248.09	242.08	247.60	263,060	+5.60(+2.31%)
Jul 14, 2023	242.52	242.52	240.41	242.00	237,671	+0.16(+0.07%)
Jul 13, 2023	242.51	243.24	241.36	241.84	189,566	-0.37(-0.15%)
Jul 12, 2023	244.07	244.76	240.93	242.21	206,122	-1.21(-0.50%)
Jul 11, 2023	240.65	244.30	240.65	243.42	193,179	+2.24(+0.93%)
Jul 10, 2023	241.59	243.81	240.20	241.18	309,286	-0.26(-0.11%)
Jul 07, 2023	242.54	244.61	241.33	241.44	311,839	-1.29(-0.53%)
Jul 06, 2023	243.91	245.38	241.68	242.74	277,038	-1.54(-0.63%)
Jul 05, 2023	242.09	245.60	242.09	244.28	364,577	+2.23(+0.92%)
Jul 03, 2023	242.51	244.84	241.38	242.05	182,865	-0.65(-0.27%)
Jun 30, 2023	239.09	244.53	239.09	242.69	429,419	+4.35(+1.82%)
Jun 29, 2023	234.28	239.53	233.74	238.35	522,986	+4.05(+1.73%)
Jun 28, 2023	227.48	236.98	226.85	234.30	680,672	+7.67(+3.39%)
Jun 27, 2023	222.06	227.34	221.13	226.62	264,210	+4.65(+2.09%)
Jun 26, 2023	223.87	224.83	221.07	221.98	433,074	-1.59(-0.71%)
Jun 23, 2023	223.11	225.46	222.25	223.57	450,517	+1.11(+0.50%)
Jun 22, 2023	220.28	222.69	220.28	222.45	197,711	+2.53(+1.15%)
Jun 21, 2023	217.71	220.70	215.90	219.93	244,968	+2.46(+1.13%)
Jun 20, 2023	217.96	221.16	216.68	217.47	291,400	-1.09(-0.50%)
Jun 16, 2023	222.25	222.36	218.01	218.55	390,410	-2.95(-1.33%)
Jun 15, 2023	219.09	221.91	217.40	221.50	297,023	-7.49(-3.27%)
May 08, 2023	232.26	234.05	228.49	228.99	287,967	-3.53(-1.52%)
May 05, 2023	237.05	238.97	232.26	232.53	213,651	-4.23(-1.79%)
May 04, 2023	237.90	239.28	235.66	236.75	242,640	-1.00(-0.42%)
May 03, 2023	235.31	240.09	234.85	237.76	292,949	+3.02(+1.29%)
May 02, 2023	231.10	235.35	229.19	234.73	255,379	+3.03(+1.31%)
May 01, 2023	227.44	232.11	226.85	231.71	248,183	+4.00(+1.76%)
Apr 28, 2023	226.14	228.68	225.77	227.71	167,443	+1.99(+0.88%)
Apr 27, 2023	221.53	226.19	221.30	225.72	205,874	+4.37(+1.97%)
Apr 26, 2023	220.55	223.53	220.55	221.35	231,167	-0.62(-0.28%)
Apr 25, 2023	223.96	225.28	221.91	221.96	163,313	-2.90(-1.29%)
Apr 24, 2023	222.38	225.07	222.38	224.86	250,324	+1.74(+0.78%)
Apr 21, 2023	227.02	227.86	221.03	223.12	379,023	-3.78(-1.66%)
Apr 20, 2023	225.39	227.20	223.07	226.90	265,774	+1.07(+0.48%)
Apr 19, 2023	225.35	226.98	224.37	225.83	227,973	+1.01(+0.45%)
Apr 18, 2023	226.70	227.11	223.43	224.81	253,126	-1.95(-0.86%)
Apr 17, 2023	225.42	227.10	224.55	226.76	282,273	+1.79(+0.79%)
Apr 14, 2023	224.53	227.41	223.90	224.97	226,239	+3.16(+1.42%)
Apr 13, 2023	221.57	222.87	219.07	221.81	255,040	+0.02(+0.01%)
Apr 12, 2023	221.82	222.54	220.01	221.79	288,941	+0.36(+0.16%)
Apr 11, 2023	216.81	221.94	216.81	221.44	301,113	+4.94(+2.28%)
Apr 10, 2023	213.46	217.00	213.46	216.50	188,028	+2.84(+1.33%)
Apr 06, 2023	213.66	215.32	212.30	213.66	217,431	+0.33(+0.15%)
Apr 05, 2023	212.39	214.26	211.21	213.33	186,916	+0.43(+0.20%)
Apr 04, 2023	216.28	216.47	211.41	212.90	240,827	-2.95(-1.37%)
Apr 03, 2023	215.80	217.55	214.69	215.85	225,012	+0.81(+0.37%)
Mar 31, 2023	214.06	215.78	213.79	215.05	151,060	+2.02(+0.95%)
Mar 30, 2023	212.93	214.06	211.60	213.03	143,657	+0.68(+0.32%)
Mar 29, 2023	214.34	214.34	211.86	212.36	155,217	-1.47(-0.69%)
Mar 28, 2023	210.54	214.92	210.12	213.83	238,878	+3.34(+1.59%)
Mar 27, 2023	209.52	211.69	209.52	210.49	221,387	+2.24(+1.07%)
Mar 24, 2023	205.52	209.35	205.19	208.25	141,558	+2.87(+1.40%)
Mar 23, 2023	207.47	208.26	204.08	205.38	181,414	-2.16(-1.04%)
Mar 22, 2023	208.88	211.62	207.54	207.54	234,101	-0.91(-0.44%)
Mar 21, 2023	208.04	209.75	207.08	208.45	225,382	+1.94(+0.94%)
Mar 20, 2023	205.26	208.90	205.26	206.51	207,495	+2.16(+1.06%)
Mar 17, 2023	206.68	206.68	200.81	204.36	560,050	-2.46(-1.19%)
Mar 16, 2023	205.34	208.55	204.26	206.82	297,116	+0.53(+0.25%)
Mar 15, 2023	205.98	207.84	204.05	206.30	270,083	-1.49(-0.72%)
Mar 14, 2023	210.66	211.79	206.25	207.79	274,257	-1.24(-0.59%)
Mar 13, 2023	209.44	212.01	207.96	209.03	201,057	-1.31(-0.62%)
Mar 10, 2023	215.31	215.31	208.14	210.34	277,730	-6.01(-2.78%)
Mar 09, 2023	217.93	218.56	215.04	216.35	325,636	-0.05(-0.02%)
Mar 08, 2023	217.57	220.24	210.48	216.40	697,746	+8.07(+3.87%)
Mar 07, 2023	209.85	212.34	207.85	208.33	360,145	-2.01(-0.95%)
Mar 06, 2023	211.53	212.47	208.83	210.34	340,565	-1.45(-0.69%)
Mar 03, 2023	211.78	213.03	209.22	211.79	362,074	+1.93(+0.92%)
Mar 02, 2023	209.56	210.61	208.30	209.86	224,852	+0.86(+0.41%)
Mar 01, 2023	206.35	210.59	205.07	209.00	304,661	+2.40(+1.16%)
Feb 28, 2023	208.34	210.45	206.41	206.59	221,983	-2.75(-1.31%)
Feb 27, 2023	211.86	212.98	208.09	209.35	189,664	-1.90(-0.90%)
Feb 24, 2023	211.18	212.42	209.40	211.24	179,452	-1.50(-0.71%)
Feb 23, 2023	214.93	215.80	211.70	212.74	216,680	-2.28(-1.06%)
Feb 22, 2023	216.43	218.33	214.82	215.03	182,937	-1.43(-0.66%)
Feb 21, 2023	215.68	217.52	212.04	216.46	210,076	+0.57(+0.26%)
Feb 17, 2023	217.22	218.21	214.44	215.89	386,135	-3.22(-1.47%)
Feb 16, 2023	221.65	223.12	218.82	219.11	200,766	-2.86(-1.29%)
Feb 15, 2023	218.26	222.24	217.49	221.97	188,740	+3.11(+1.42%)
Feb 14, 2023	221.60	221.60	215.61	218.86	291,196	-2.73(-1.23%)
Feb 13, 2023	220.21	223.16	219.82	221.59	144,856	+0.92(+0.42%)
Feb 10, 2023	218.93	222.23	215.18	220.67	223,421	+2.77(+1.27%)
Feb 09, 2023	224.72	225.01	217.24	217.90	219,668	-5.43(-2.43%)
Feb 08, 2023	223.22	224.32	222.62	223.32	163,808	+0.05(+0.02%)
Feb 07, 2023	220.80	223.82	218.85	223.27	219,518	+1.19(+0.54%)
Feb 06, 2023	221.86	224.09	221.06	222.08	234,860	-0.24(-0.11%)
Feb 03, 2023	222.58	223.52	220.00	222.32	279,302	-0.49(-0.22%)
Feb 02, 2023	231.38	231.38	219.56	222.81	395,610	-8.28(-3.58%)
Feb 01, 2023	234.91	234.91	224.59	231.08	456,265	-3.29(-1.40%)
Jan 31, 2023	229.69	234.53	228.59	234.37	305,436	+5.87(+2.57%)
Jan 30, 2023	226.93	230.73	226.38	228.50	160,950	+2.30(+1.02%)
Jan 27, 2023	229.12	229.45	226.01	226.20	124,740	-2.56(-1.12%)
Jan 26, 2023	228.63	229.80	227.41	228.76	135,894	-0.03(-0.01%)
Jan 25, 2023	226.44	229.98	224.39	228.79	142,641	+2.20(+0.97%)
Jan 24, 2023	224.99	228.95	224.56	226.59	192,722	+0.72(+0.32%)
Jan 23, 2023	224.82	229.64	224.66	225.86	308,689	+0.26(+0.11%)
Jan 20, 2023	230.42	231.30	225.03	225.60	357,518	-2.74(-1.20%)
Jan 19, 2023	227.82	229.45	227.47	228.34	366,495	+1.71(+0.75%)
Jan 18, 2023	228.60	228.90	225.04	226.63	293,821	-1.44(-0.63%)
Jan 17, 2023	223.64	228.47	223.31	228.07	368,439	+5.14(+2.30%)
Jan 13, 2023	218.24	223.28	217.52	222.94	253,130	+3.66(+1.67%)
Jan 12, 2023	219.91	222.15	217.97	219.28	224,082	+0.16(+0.07%)
Jan 11, 2023	217.15	220.27	216.36	219.12	243,654	+1.73(+0.79%)
Jan 10, 2023	222.41	222.41	215.21	217.39	243,205	-4.23(-1.91%)
Jan 09, 2023	220.63	224.36	219.86	221.62	244,828	+0.48(+0.22%)
Jan 06, 2023	216.69	221.32	215.45	221.14	248,608	+5.32(+2.46%)
Jan 05, 2023	216.44	218.71	215.69	215.82	252,198	-1.95(-0.90%)
Jan 04, 2023	220.00	220.44	216.59	217.78	171,014	-1.37(-0.62%)
Jan 03, 2023	224.40	224.40	218.86	219.15	195,680	-3.37(-1.52%)
Dec 30, 2022	223.16	223.49	220.68	222.52	154,411	-2.33(-1.04%)
Dec 29, 2022	226.33	226.33	223.41	224.85	167,644	-0.55(-0.24%)
Dec 28, 2022	229.85	230.14	225.40	225.40	190,958	-3.28(-1.44%)
Dec 27, 2022	234.32	236.06	228.54	228.68	147,579	-4.65(-1.99%)
Dec 23, 2022	232.11	235.07	230.62	233.33	145,993	+1.41(+0.61%)
Dec 22, 2022	233.16	233.27	229.52	231.92	188,731	-1.57(-0.67%)
Dec 21, 2022	233.08	235.93	232.11	233.49	245,025	+2.43(+1.05%)
Dec 20, 2022	231.17	231.61	228.12	231.06	366,317	-1.00(-0.43%)
Dec 19, 2022	238.87	242.29	231.92	232.06	317,601	-6.08(-2.55%)
Dec 16, 2022	238.64	243.25	233.66	238.14	934,407	-1.74(-0.72%)
Dec 15, 2022	240.99	242.10	238.84	239.88	249,659	-2.78(-1.14%)
Dec 14, 2022	243.03	244.77	241.42	242.65	208,640	+0.14(+0.06%)
Dec 13, 2022	244.97	244.97	241.30	242.51	173,641	-0.85(-0.35%)
Dec 12, 2022	241.45	245.02	240.66	243.37	212,064	+2.21(+0.92%)
Dec 09, 2022	246.76	246.77	240.91	241.16	238,303	-5.44(-2.21%)
Dec 08, 2022	243.00	247.86	241.59	246.60	379,557	+1.67(+0.68%)
Dec 07, 2022	232.83	246.40	226.19	244.94	455,756	+16.85(+7.39%)
Dec 06, 2022	228.90	229.87	225.64	228.08	473,825	-0.69(-0.30%)
Dec 05, 2022	229.98	230.83	226.82	228.77	318,851	-3.44(-1.48%)
Dec 02, 2022	231.79	234.79	230.32	232.21	275,927	-0.66(-0.29%)
Dec 01, 2022	242.43	242.43	232.29	232.87	259,795	-8.16(-3.39%)
Nov 30, 2022	234.41	241.37	234.03	241.04	324,390	+5.91(+2.51%)
Nov 29, 2022	238.78	239.04	234.96	235.12	239,154	-3.24(-1.36%)
Nov 28, 2022	239.47	241.81	238.02	238.37	175,055	-1.16(-0.48%)
Nov 25, 2022	237.06	240.53	236.48	239.53	87,767	+2.46(+1.04%)
Nov 23, 2022	238.90	240.30	236.80	237.07	153,007	-2.72(-1.13%)
Nov 22, 2022	238.12	240.58	236.40	239.79	229,748	+2.46(+1.04%)
Nov 21, 2022	237.54	239.72	237.31	237.33	158,727	-0.44(-0.18%)
Nov 18, 2022	237.47	238.94	236.33	237.76	284,543	+2.58(+1.10%)
Nov 17, 2022	237.11	237.11	232.82	235.19	213,095	-3.44(-1.44%)
Nov 16, 2022	235.18	239.31	235.03	238.63	158,206	+4.15(+1.77%)
Nov 15, 2022	234.38	235.94	233.09	234.48	176,477	+1.70(+0.73%)
Nov 14, 2022	232.02	236.51	231.35	232.78	211,174	+1.74(+0.75%)
Nov 11, 2022	236.60	237.50	230.19	231.05	265,136	-6.13(-2.58%)
Nov 10, 2022	233.13	237.54	232.61	237.18	288,059	+5.68(+2.45%)
Nov 09, 2022	229.93	232.80	228.53	231.50	168,368	+0.18(+0.08%)
Nov 08, 2022	228.96	232.44	228.17	231.32	224,525	+2.29(+1.00%)
Nov 07, 2022	224.18	229.51	222.65	229.03	235,561	+5.92(+2.65%)
Nov 04, 2022	226.26	226.51	219.26	223.10	199,416	-2.25(-1.00%)
Nov 03, 2022	223.47	227.12	223.42	225.36	194,658	-0.24(-0.11%)
Nov 02, 2022	228.45		225.29	225.59	275,515	-3.08(-1.35%)

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.