Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	137.37	138.87	134.79	135.45	1,260,014	-2.81(-2.03%)
Dec 28, 2023	138.46	139.07	137.35	138.26	958,712	-0.39(-0.28%)
Dec 27, 2023	137.66	138.87	136.00	138.65	1,257,959	+1.84(+1.34%)
Dec 26, 2023	136.86	137.75	135.46	136.81	1,103,641	+0.62(+0.46%)
Dec 22, 2023	136.67	139.00	134.34	136.19	1,706,135	-0.22(-0.16%)
Dec 21, 2023	135.33	140.01	135.21	136.41	2,605,152	+3.24(+2.43%)
Dec 20, 2023	135.21	139.83	133.07	133.17	2,790,637	-2.56(-1.89%)
Dec 19, 2023	128.18	136.40	127.06	135.73	4,231,199	+10.15(+8.08%)
Dec 18, 2023	128.44	129.01	122.96	125.58	3,607,785	+1.95(+1.57%)
Dec 15, 2023	130.07	130.68	123.37	123.64	4,657,044	-4.27(-3.34%)
Dec 14, 2023	126.27	132.96	126.15	127.91	3,817,645	+4.69(+3.81%)
Dec 13, 2023	115.04	123.91	114.81	123.22	3,160,459	+8.78(+7.68%)
Dec 12, 2023	112.55	115.03	109.47	114.44	2,457,927	+0.00(+0.00%)
Dec 11, 2023	112.55	115.01	110.20	114.44	2,032,073	+4.57(+4.16%)
Dec 08, 2023	113.05	114.32	109.83	109.86	2,404,320	-4.08(-3.58%)
Dec 07, 2023	110.16	114.40	109.92	113.94	2,219,568	+3.05(+2.76%)
Dec 06, 2023	110.24	114.58	108.84	110.89	2,014,615	+2.17(+2.00%)
Dec 05, 2023	109.99	111.73	107.75	108.72	2,185,988	-2.51(-2.26%)
Dec 04, 2023	106.78	112.73	106.59	111.23	3,859,458	+4.43(+4.14%)
Dec 01, 2023	98.67	107.57	97.46	106.80	4,251,079	+7.63(+7.69%)
Nov 30, 2023	98.90	99.48	96.53	99.17	3,425,140	+0.37(+0.37%)
Nov 29, 2023	94.56	100.10	94.56	98.80	3,786,679	+4.89(+5.21%)
Nov 28, 2023	92.12	94.14	90.96	93.91	3,560,027	+1.84(+2.00%)
Nov 27, 2023	94.22	95.14	91.97	92.07	3,373,151	-3.59(-3.75%)
Nov 24, 2023	94.36	96.13	93.59	95.66	1,909,685	+0.56(+0.59%)
Nov 22, 2023	94.86	96.16	94.27	95.10	2,499,815	+1.74(+1.87%)
Nov 21, 2023	95.06	96.53	92.23	93.36	3,424,953	-1.60(-1.68%)
Nov 20, 2023	92.41	94.99	90.85	94.95	8,862,871	+3.20(+3.49%)
Nov 17, 2023	93.38	93.58	90.17	91.75	7,137,856	-0.86(-0.92%)
Nov 16, 2023	97.46	98.97	92.32	92.61	3,333,307	-4.83(-4.96%)
Nov 15, 2023	95.45	99.71	94.47	97.44	3,766,478	+2.61(+2.75%)
Nov 14, 2023	92.73	96.88	92.59	94.83	4,015,038	+4.57(+5.07%)
Nov 13, 2023	94.85	95.08	89.75	90.26	4,069,804	-5.43(-5.67%)
Nov 10, 2023	91.46	95.88	86.58	95.69	9,336,455	-8.38(-8.05%)
Nov 09, 2023	108.41	108.58	103.62	104.07	2,444,190	-3.62(-3.36%)
Nov 08, 2023	110.49	111.34	107.41	107.69	2,061,924	-3.70(-3.32%)
Nov 07, 2023	109.77	112.09	109.08	111.38	1,340,411	+1.61(+1.47%)
Nov 06, 2023	113.34	113.71	109.28	109.77	1,478,005	-3.97(-3.49%)
Nov 03, 2023	111.83	115.16	111.83	113.73	1,544,518	+4.53(+4.15%)
Nov 02, 2023	106.70	110.06	105.96	109.20	2,589,947	+5.45(+5.25%)
Nov 01, 2023	105.84	105.84	102.36	103.75	3,350,827	-2.69(-2.52%)
Oct 31, 2023	105.23	108.24	105.12	106.44	1,638,825	+1.51(+1.44%)
Oct 30, 2023	106.34	106.64	101.09	104.93	3,115,734	-1.31(-1.24%)
Oct 27, 2023	108.95	109.05	105.91	106.25	1,770,755	-2.34(-2.16%)
Oct 26, 2023	110.09	110.85	107.99	108.59	1,584,662	-2.24(-2.02%)
Oct 25, 2023	111.57	111.72	107.49	110.83	1,753,740	-2.11(-1.87%)
Oct 24, 2023	115.68	115.89	112.82	112.94	1,862,640	-3.28(-2.82%)
Oct 23, 2023	115.37	117.36	114.16	116.22	1,341,219	-0.17(-0.14%)
Oct 20, 2023	116.73	117.83	115.60	116.38	1,634,051	-0.33(-0.28%)
Oct 19, 2023	121.33	121.55	116.37	116.71	2,603,059	-4.35(-3.59%)
Oct 18, 2023	126.40	126.53	121.01	121.06	1,486,911	-7.22(-5.63%)
Oct 17, 2023	126.43	130.07	125.82	128.28	1,197,412	+0.48(+0.37%)
Oct 16, 2023	125.79	128.34	122.61	127.80	2,078,100	+2.21(+1.76%)
Oct 13, 2023	126.12	126.79	124.11	125.59	1,593,300	-1.25(-0.99%)
Oct 12, 2023	134.25	134.52	125.78	126.85	1,326,839	-7.32(-5.45%)
Oct 11, 2023	135.31	136.14	132.93	134.16	908,675	-0.85(-0.63%)
Oct 10, 2023	134.59	135.86	132.57	135.01	1,439,434	+0.97(+0.73%)
Oct 09, 2023	134.85	135.60	131.36	134.04	997,296	-2.17(-1.59%)
Oct 06, 2023	133.79	137.74	133.07	136.21	1,447,453	+0.57(+0.42%)
Oct 05, 2023	134.60	136.37	131.66	135.63	1,245,997	+1.08(+0.80%)
Oct 04, 2023	130.93	134.93	128.94	134.55	1,395,543	+4.28(+3.29%)
Oct 03, 2023	131.33	132.20	129.91	130.27	1,947,813	-2.45(-1.85%)
Oct 02, 2023	133.13	133.48	131.13	132.72	1,874,688	-0.82(-0.61%)
Sep 29, 2023	130.35	134.57	129.79	133.54	2,265,939	+4.80(+3.73%)
Sep 28, 2023	126.86	130.23	126.43	128.75	2,106,857	-0.92(-0.71%)
Sep 27, 2023	126.48	129.96	126.48	129.67	2,663,004	+4.27(+3.41%)
Sep 26, 2023	127.24	127.58	123.90	125.40	1,441,860	-2.43(-1.90%)
Sep 25, 2023	128.76	128.01	126.61	127.83	2,024,470	-1.00(-0.78%)
Sep 22, 2023	130.11	131.23	128.21	128.83	1,989,453	-0.87(-0.67%)
Sep 21, 2023	132.95	133.46	129.58	129.70	1,643,546	-4.88(-3.63%)
Sep 20, 2023	138.31	139.45	134.27	134.58	1,584,821	-2.12(-1.55%)
Sep 19, 2023	137.40	137.79	134.26	136.70	2,528,087	-1.83(-1.32%)
Sep 18, 2023	142.06	142.06	138.13	138.53	1,999,504	-3.64(-2.56%)
Sep 15, 2023	144.38	145.07	141.19	142.17	3,642,670	-4.22(-2.88%)
Sep 14, 2023	147.51	148.71	143.55	146.39	2,077,806	-0.27(-0.19%)
Sep 13, 2023	145.19	150.55	144.24	146.66	1,874,550	+0.33(+0.23%)
Sep 12, 2023	148.89	149.81	145.38	146.33	1,843,955	-4.20(-2.79%)
Sep 11, 2023	154.94	154.94	150.24	150.53	1,614,298	-3.51(-2.28%)
Sep 08, 2023	153.99	157.74	153.38	154.05	1,595,688	-0.48(-0.31%)
Sep 07, 2023	154.58	155.43	151.89	154.52	1,771,330	-1.11(-0.71%)
Sep 06, 2023	155.16	157.90	153.28	155.63	2,743,337	+0.54(+0.35%)
Sep 05, 2023	163.16	163.22	154.36	155.09	1,961,558	-8.78(-5.36%)
Sep 01, 2023	164.12	166.83	162.83	163.87	1,024,177	+3.15(+1.96%)
Aug 31, 2023	162.74	163.69	160.58	160.72	1,581,038	-0.82(-0.51%)
Aug 30, 2023	157.29	161.87	157.21	161.54	1,007,089	+4.02(+2.55%)
Aug 29, 2023	154.40	157.79	153.61	157.52	1,156,748	+3.63(+2.36%)
Aug 28, 2023	154.67	157.35	153.52	153.89	1,005,066	+0.12(+0.08%)
Aug 25, 2023	154.67	155.96	153.57	153.77	939,460	-1.48(-0.95%)
Aug 24, 2023	159.50	159.53	155.16	155.25	1,071,415	-4.22(-2.65%)
Aug 23, 2023	159.91	160.56	158.19	159.47	1,167,493	+0.97(+0.61%)
Aug 22, 2023	162.49	163.25	158.18	158.50	1,214,610	-4.35(-2.67%)
Aug 21, 2023	161.53	163.83	161.05	162.85	911,202	+0.19(+0.11%)
Aug 18, 2023	163.14	164.94	161.48	162.66	1,024,687	-2.42(-1.47%)
Aug 17, 2023	164.26	167.99	163.31	165.09	1,018,020	+0.17(+0.10%)
Aug 16, 2023	169.46	169.77	164.85	164.92	1,476,689	-6.30(-3.68%)
Aug 15, 2023	168.77	173.58	167.60	171.23	1,345,688	+0.86(+0.50%)
Aug 14, 2023	173.45	174.55	169.60	170.37	1,852,709	-5.19(-2.96%)
Aug 11, 2023	177.65	177.69	172.21	175.56	2,168,037	-4.51(-2.51%)
Aug 10, 2023	174.08	190.31	171.02	180.08	3,289,933	+0.61(+0.34%)
Aug 09, 2023	181.47	184.45	179.16	179.47	1,606,033	-1.62(-0.90%)
Aug 08, 2023	180.51	181.44	177.39	181.09	960,223	-1.03(-0.57%)
Aug 07, 2023	182.66	184.04	180.65	182.12	1,106,010	-0.44(-0.24%)
Aug 04, 2023	180.28	183.85	179.78	182.56	1,365,130	+2.27(+1.26%)
Aug 03, 2023	183.87	184.50	178.74	180.29	1,136,148	-4.10(-2.23%)
Aug 02, 2023	182.51	185.25	181.10	184.40	1,189,069	+0.26(+0.14%)
Aug 01, 2023	184.64	185.24	180.20	184.13	917,301	-2.78(-1.49%)
Jul 31, 2023	187.20	187.74	185.28	186.92	1,287,999	-0.28(-0.15%)
Jul 28, 2023	187.05	188.74	180.25	187.20	2,241,455	+2.67(+1.44%)
Jul 27, 2023	187.57	188.59	184.31	184.53	1,235,305	-1.45(-0.78%)
Jul 26, 2023	183.01	186.05	180.84	185.98	907,629	+1.79(+0.97%)
Jul 25, 2023	180.94	187.26	180.74	184.19	883,109	+1.25(+0.68%)
Jul 24, 2023	184.90	186.27	182.84	182.95	1,147,395	-2.35(-1.27%)
Jul 21, 2023	180.18	186.30	178.62	185.30	3,531,419	+6.15(+3.43%)
Jul 20, 2023	179.51	180.79	177.89	179.15	1,416,556	-0.35(-0.19%)
Jul 19, 2023	176.79	183.32	176.79	179.50	4,417,180	+4.09(+2.33%)
Jul 18, 2023	179.66	180.26	174.15	175.42	1,658,621	-3.71(-2.07%)
Jul 17, 2023	181.84	181.86	178.25	179.12	2,070,120	-2.93(-1.61%)
Jul 14, 2023	183.73	184.09	179.72	182.05	1,131,498	-1.63(-0.89%)
Jul 13, 2023	187.65	188.21	183.23	183.69	1,082,002	-3.03(-1.63%)
Jul 12, 2023	182.75	187.48	182.75	186.72	1,484,805	+6.94(+3.86%)
Jul 11, 2023	178.98	181.24	177.87	179.79	1,605,216	+0.86(+0.48%)
Jul 10, 2023	177.86	181.66	176.20	178.93	1,444,408	+0.60(+0.34%)
Jul 07, 2023	177.17	179.96	176.59	178.33	909,924	+0.82(+0.46%)
Jul 06, 2023	179.62	179.89	176.38	177.51	1,181,041	-4.43(-2.43%)
Jul 05, 2023	182.88	183.85	179.53	181.94	853,538	-1.06(-0.58%)
Jul 03, 2023	182.48	184.14	179.96	183.00	492,966	+0.61(+0.34%)
Jun 30, 2023	181.85	184.61	181.03	182.38	1,324,234	+1.95(+1.08%)
Jun 29, 2023	178.41	181.52	176.93	180.44	1,294,877	+0.95(+0.53%)
Jun 28, 2023	178.08	181.08	176.67	179.48	2,045,826	+1.05(+0.59%)
Jun 27, 2023	185.31	186.03	177.13	178.43	3,186,787	-8.22(-4.40%)
Jun 26, 2023	195.69	195.69	186.48	186.65	1,635,897	-9.52(-4.85%)
Jun 23, 2023	193.83	197.32	193.80	196.18	4,561,905	-0.47(-0.24%)
Jun 22, 2023	194.08	196.70	191.21	196.64	1,455,017	+2.22(+1.14%)
Jun 21, 2023	194.57	195.56	191.73	194.43	1,827,857	-2.20(-1.12%)
Jun 20, 2023	196.28	197.66	194.36	196.62	1,873,692	-3.64(-1.82%)
Jun 16, 2023	206.32	206.70	199.42	200.26	2,511,751	-3.95(-1.94%)
Jun 15, 2023	198.41	205.49	197.64	204.22	1,833,644	+13.85(+7.27%)
May 08, 2023	194.47	195.42	189.55	190.37	1,501,513	-3.85(-1.98%)
May 05, 2023	192.61	194.98	190.43	194.22	823,808	+3.27(+1.71%)
May 04, 2023	191.15	191.77	188.20	190.95	997,510	-0.23(-0.12%)
May 03, 2023	190.62	196.16	189.93	191.19	1,223,576	+1.34(+0.71%)
May 02, 2023	196.80	197.71	189.26	189.84	1,230,650	-6.96(-3.53%)
May 01, 2023	199.21	199.49	195.54	196.80	939,984	-3.16(-1.58%)
Apr 28, 2023	198.11	203.83	197.07	199.96	1,066,122	+1.14(+0.57%)
Apr 27, 2023	206.15	206.19	197.08	198.82	1,481,650	-6.39(-3.11%)
Apr 26, 2023	210.52	211.67	199.61	205.21	2,449,641	-7.52(-3.53%)
Apr 25, 2023	221.92	221.92	212.26	212.73	1,568,962	-10.10(-4.53%)
Apr 24, 2023	221.48	223.33	220.02	222.83	750,533	+1.35(+0.61%)
Apr 21, 2023	220.43	223.13	218.54	221.48	846,901	+2.07(+0.94%)
Apr 20, 2023	221.96	222.36	218.43	219.41	1,028,940	-5.89(-2.62%)
Apr 19, 2023	219.84	225.91	219.21	225.30	791,335	+3.24(+1.46%)
Apr 18, 2023	225.68	225.68	221.09	222.06	739,933	-1.64(-0.73%)
Apr 17, 2023	222.80	223.92	220.81	223.71	623,749	+1.88(+0.85%)
Apr 14, 2023	224.55	225.84	220.48	221.83	539,212	-4.50(-1.99%)
Apr 13, 2023	222.99	226.54	222.22	226.33	1,087,464	+5.63(+2.55%)
Apr 12, 2023	223.73	224.87	220.38	220.70	895,387	-0.86(-0.39%)
Apr 11, 2023	223.45	226.05	221.07	221.56	752,756	-1.90(-0.85%)
Apr 10, 2023	222.26	224.04	219.52	223.45	847,202	-0.27(-0.12%)
Apr 06, 2023	223.90	224.71	220.38	223.73	1,064,435	-0.90(-0.40%)
Apr 05, 2023	224.21	226.29	222.75	224.63	745,644	+0.68(+0.30%)
Apr 04, 2023	224.87	224.95	220.61	223.95	1,152,252	+0.19(+0.09%)
Apr 03, 2023	224.64	227.06	218.93	223.75	2,829,799	-2.46(-1.09%)
Mar 31, 2023	220.09	226.47	219.50	226.22	1,148,681	+7.09(+3.24%)
Mar 30, 2023	218.79	220.09	215.53	219.12	1,210,564	+3.09(+1.43%)
Mar 29, 2023	216.07	221.41	213.37	216.03	1,293,047	+8.02(+3.85%)
Mar 28, 2023	211.85	212.58	206.72	208.02	892,258	-3.96(-1.87%)
Mar 27, 2023	213.66	215.53	210.60	211.97	696,739	-2.03(-0.95%)
Mar 24, 2023	210.98	214.44	208.41	214.01	775,777	+2.97(+1.41%)
Mar 23, 2023	212.57	215.50	208.70	211.04	839,367	-0.22(-0.11%)
Mar 22, 2023	215.71	219.63	211.07	211.26	867,078	-4.31(-2.00%)
Mar 21, 2023	212.60	216.49	212.60	215.57	1,044,294	+1.79(+0.84%)
Mar 20, 2023	217.56	217.72	210.94	213.78	1,176,516	-4.65(-2.13%)
Mar 17, 2023	217.01	219.00	214.05	218.43	1,642,859	-0.32(-0.15%)
Mar 16, 2023	221.63	221.66	216.01	218.75	1,338,507	-3.18(-1.43%)
Mar 15, 2023	214.48	222.45	214.02	221.94	1,893,349	+2.21(+1.00%)
Mar 14, 2023	223.74	226.17	218.41	219.73	1,903,194	-1.03(-0.47%)
Mar 13, 2023	207.27	232.05	207.20	220.76	4,861,965	+32.03(+16.97%)
Mar 10, 2023	196.63	196.94	186.39	188.73	972,102	-8.35(-4.24%)
Mar 09, 2023	205.83	205.83	196.04	197.07	769,949	-5.29(-2.62%)
Mar 08, 2023	202.85	205.52	199.42	202.36	1,430,460	-0.42(-0.21%)
Mar 07, 2023	209.64	211.84	201.64	202.78	1,154,900	-6.97(-3.33%)
Mar 06, 2023	214.55	216.89	209.44	209.76	1,995,679	-5.43(-2.52%)
Mar 03, 2023	202.34	217.01	202.12	215.19	1,773,336	+14.29(+7.11%)
Mar 02, 2023	190.66	201.92	189.91	200.90	1,672,524	+7.76(+4.02%)
Mar 01, 2023	192.91	194.44	190.43	193.13	1,476,151	-0.64(-0.33%)
Feb 28, 2023	191.40	195.53	189.84	193.77	967,082	+2.24(+1.17%)
Feb 27, 2023	193.53	193.58	190.88	191.54	1,344,153	+0.30(+0.16%)
Feb 24, 2023	193.14	194.00	190.14	191.24	1,019,449	-5.46(-2.77%)
Feb 23, 2023	197.05	198.12	191.42	196.69	953,413	+0.48(+0.24%)
Feb 22, 2023	196.16	197.34	192.01	196.22	988,086	-1.10(-0.56%)
Feb 21, 2023	203.96	205.56	195.79	197.31	1,824,604	-8.75(-4.24%)
Feb 17, 2023	203.82	207.34	202.40	206.06	1,002,631	+0.01(+0.00%)
Feb 16, 2023	202.97	208.99	201.96	206.05	1,072,194	-2.17(-1.04%)
Feb 15, 2023	206.25	208.97	204.84	208.22	803,374	+1.19(+0.57%)
Feb 14, 2023	207.99	208.40	201.37	207.03	1,228,153	-3.03(-1.44%)
Feb 13, 2023	191.55	210.21	191.04	210.06	3,114,859	+18.83(+9.85%)
Feb 10, 2023	187.44	191.48	186.59	191.23	986,044	+0.70(+0.37%)
Feb 09, 2023	194.54	198.15	187.45	190.53	1,520,522	-2.57(-1.33%)
Feb 08, 2023	203.57	210.26	192.79	193.09	2,559,682	-16.77(-7.99%)
Feb 07, 2023	203.41	211.57	200.41	209.86	1,522,028	+6.85(+3.37%)
Feb 06, 2023	205.81	206.93	200.79	203.02	1,160,223	-5.41(-2.59%)
Feb 03, 2023	213.51	215.21	207.37	208.42	1,173,498	-10.39(-4.75%)
Feb 02, 2023	212.92	219.24	212.37	218.81	1,178,172	+8.19(+3.89%)
Feb 01, 2023	205.96	211.71	202.59	210.62	1,323,124	+2.26(+1.08%)
Jan 31, 2023	205.52	208.65	204.18	208.37	985,237	+3.99(+1.95%)
Jan 30, 2023	205.80	208.61	203.43	204.38	797,097	-3.82(-1.84%)
Jan 27, 2023	204.50	209.23	202.17	208.20	1,169,124	+1.22(+0.59%)
Jan 26, 2023	208.44	209.33	204.49	206.98	690,689	+1.69(+0.82%)
Jan 25, 2023	204.42	206.32	199.81	205.29	641,972	-4.00(-1.91%)
Jan 24, 2023	209.80	212.04	207.06	209.29	1,032,246	-1.20(-0.57%)
Jan 23, 2023	199.46	210.99	198.24	210.49	1,143,008	+11.66(+5.87%)
Jan 20, 2023	190.90	199.19	189.38	198.82	1,149,712	+7.79(+4.08%)
Jan 19, 2023	199.30	200.87	190.88	191.03	1,113,254	-9.20(-4.60%)
Jan 18, 2023	201.94	206.65	198.92	200.23	1,009,015	-0.58(-0.29%)
Jan 17, 2023	195.21	201.08	193.11	200.82	1,309,444	+5.19(+2.65%)
Jan 13, 2023	186.49	196.15	186.01	195.63	1,197,109	+7.16(+3.80%)
Jan 12, 2023	197.73	198.12	184.89	188.47	2,553,573	-10.02(-5.05%)
Jan 11, 2023	191.73	199.32	189.56	198.49	2,558,761	+9.34(+4.94%)
Jan 10, 2023	181.14	194.22	177.04	189.15	4,165,212	-12.51(-6.20%)
Jan 09, 2023	199.97	205.21	198.90	201.66	1,094,943	+5.29(+2.69%)
Jan 06, 2023	199.01	199.01	185.53	196.37	1,566,322	+0.70(+0.36%)
Jan 05, 2023	193.19	198.27	190.99	195.67	972,859	-1.42(-0.72%)
Jan 04, 2023	200.50	202.55	195.53	197.09	851,868	+1.69(+0.87%)

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.