Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	525.41	531.32	524.17	526.60	26,859	+11.08(+2.15%)
Apr 25, 2024	516.14	517.47	506.57	515.52	46,898	-6.70(-1.28%)
Apr 24, 2024	520.53	525.24	518.41	522.22	42,435	-0.04(-0.01%)
Apr 23, 2024	518.20	527.52	518.20	522.26	34,804	+3.08(+0.59%)
Apr 22, 2024	536.31	536.31	519.12	519.18	81,307	-16.30(-3.04%)
Apr 19, 2024	537.94	544.49	533.32	535.48	56,509	-0.92(-0.17%)
Apr 18, 2024	532.94	542.61	532.94	536.40	33,094	+3.85(+0.72%)
Apr 17, 2024	540.17	545.08	531.87	532.55	40,225	-5.32(-0.99%)
Apr 16, 2024	540.83	541.01	535.07	537.87	55,571	-9.53(-1.74%)
Apr 15, 2024	557.23	560.64	545.40	547.40	61,444	-7.11(-1.28%)
Apr 12, 2024	566.63	567.10	552.39	554.51	81,421	-17.98(-3.14%)
Apr 11, 2024	544.69	573.92	544.69	572.49	100,746	+28.69(+5.28%)
Apr 10, 2024	543.91	552.44	540.29	543.80	74,586	-12.49(-2.25%)
Apr 09, 2024	556.54	559.47	552.04	556.29	42,217	-0.46(-0.08%)
Apr 08, 2024	544.00	557.15	544.00	556.75	80,262	+14.73(+2.72%)
Apr 05, 2024	533.27	543.02	532.89	542.02	59,898	+6.82(+1.27%)
Apr 04, 2024	543.91	549.60	535.20	535.20	53,522	-7.02(-1.29%)
Apr 03, 2024	536.69	544.49	536.69	542.22	77,659	+6.48(+1.21%)
Apr 02, 2024	537.25	538.06	534.33	535.74	74,478	-8.80(-1.62%)
Apr 01, 2024	552.83	552.83	544.35	544.54	85,652	-7.01(-1.27%)
Mar 28, 2024	551.60	555.99	549.39	551.55	66,617	-0.05(-0.01%)
Mar 27, 2024	553.35	558.03	549.23	551.60	90,643	+0.47(+0.09%)
Mar 26, 2024	554.40	554.40	549.07	551.13	57,866	+1.54(+0.28%)
Mar 25, 2024	551.53	553.50	548.58	549.59	55,351	-4.52(-0.82%)
Mar 22, 2024	566.37	569.55	552.50	554.11	57,667	-12.35(-2.18%)
Mar 21, 2024	566.57	575.70	564.40	566.46	59,781	+4.46(+0.79%)
Mar 20, 2024	552.71	569.72	552.71	562.00	49,969	+5.96(+1.07%)
Mar 19, 2024	543.50	557.62	543.50	556.04	37,538	+8.09(+1.48%)
Mar 18, 2024	551.61	553.03	546.38	547.95	50,011	-1.04(-0.19%)
Mar 15, 2024	549.75	555.27	547.82	548.99	53,812	-1.61(-0.29%)
Mar 14, 2024	550.53	555.10	547.17	550.60	52,882	-4.70(-0.85%)
Mar 13, 2024	556.61	560.91	551.95	555.30	57,712	+0.21(+0.04%)
Mar 12, 2024	547.65	556.26	545.29	555.09	58,191	+4.82(+0.88%)
Mar 11, 2024	556.85	559.67	548.43	550.27	53,742	-6.24(-1.12%)
Mar 08, 2024	562.53	564.22	555.55	556.51	52,413	-5.17(-0.92%)
Mar 07, 2024	553.00	563.12	549.11	561.68	91,179	+11.83(+2.15%)
Mar 06, 2024	550.53	557.39	548.95	549.85	50,338	+1.72(+0.31%)
Mar 05, 2024	540.85	552.88	540.85	548.13	79,449	+2.32(+0.43%)
Mar 04, 2024	549.62	554.90	544.53	545.81	90,080	-6.19(-1.12%)
Mar 01, 2024	550.45	556.33	548.80	552.00	94,803	-1.60(-0.29%)
Feb 29, 2024	554.02	555.84	550.74	553.60	88,869	+4.17(+0.76%)
Feb 28, 2024	549.29	557.84	548.57	549.43	78,690	-2.87(-0.52%)
Feb 27, 2024	541.56	553.51	541.56	552.30	53,460	+9.19(+1.69%)
Feb 26, 2024	552.39	557.54	541.80	543.11	72,438	-7.66(-1.39%)
Feb 23, 2024	553.00	556.05	548.54	550.77	71,446	+1.29(+0.23%)
Feb 22, 2024	549.78	555.19	548.60	549.48	40,158	+0.65(+0.12%)
Feb 21, 2024	550.30	551.10	544.98	548.83	87,355	-1.48(-0.27%)
Feb 20, 2024	553.34	563.42	546.78	550.31	80,044	-10.83(-1.93%)
Feb 16, 2024	566.38	570.97	560.51	561.14	39,483	-5.24(-0.93%)
Feb 15, 2024	562.74	577.84	561.15	566.38	47,695	+9.86(+1.77%)
Feb 14, 2024	561.00	562.76	555.06	556.52	43,425	+0.87(+0.16%)
Feb 13, 2024	548.00	562.46	547.04	555.65	70,874	-5.18(-0.92%)
Feb 12, 2024	555.21	566.99	555.21	560.83	52,633	+8.96(+1.62%)
Feb 09, 2024	556.84	559.68	549.21	551.87	48,592	-4.06(-0.73%)
Feb 08, 2024	547.63	557.59	547.63	555.93	43,111	+4.45(+0.81%)
Feb 07, 2024	557.28	558.84	541.00	551.48	74,464	-3.03(-0.55%)
Feb 06, 2024	566.38	570.96	548.66	554.51	66,088	-10.34(-1.83%)
Feb 05, 2024	575.60	575.60	559.14	564.85	88,082	-17.57(-3.02%)
Feb 02, 2024	579.98	591.39	575.34	582.42	114,496	+1.03(+0.18%)
Feb 01, 2024	568.00	616.66	568.00	581.39	205,075	+40.32(+7.45%)
Jan 31, 2024	552.63	558.32	539.11	541.07	99,697	-13.25(-2.39%)
Jan 30, 2024	556.57	557.07	552.07	554.32	49,937	-3.30(-0.59%)
Jan 29, 2024	551.83	558.34	545.17	557.62	96,140	+7.10(+1.29%)
Jan 26, 2024	551.01	556.12	549.30	550.52	48,409	-0.15(-0.03%)
Jan 25, 2024	556.58	559.70	548.54	550.67	47,878	+1.47(+0.27%)
Jan 24, 2024	547.09	554.92	546.98	549.20	65,359	+5.17(+0.95%)
Jan 23, 2024	543.40	547.07	533.97	544.03	71,888	+5.13(+0.95%)
Jan 22, 2024	538.71	550.00	533.14	538.90	96,539	+7.15(+1.34%)
Jan 19, 2024	520.72	534.67	516.04	531.75	77,231	+15.32(+2.97%)
Jan 18, 2024	518.23	518.23	508.14	516.43	53,971	+0.17(+0.03%)
Jan 17, 2024	513.00	517.04	510.52	516.26	57,013	-4.99(-0.96%)
Jan 16, 2024	519.40	524.75	514.59	521.25	49,841	-2.74(-0.52%)
Jan 12, 2024	537.28	539.64	521.74	523.99	81,266	-11.71(-2.19%)
Jan 11, 2024	538.06	540.89	530.47	535.70	70,107	-2.36(-0.44%)
Jan 10, 2024	533.96	538.34	532.65	538.06	74,948	+4.10(+0.77%)
Jan 09, 2024	531.22	539.06	531.21	533.96	70,149	-5.43(-1.01%)
Jan 08, 2024	534.78	544.27	534.78	539.39	68,226	+5.12(+0.96%)
Jan 05, 2024	520.00	537.41	517.62	534.27	101,370	+13.12(+2.52%)
Jan 04, 2024	522.00	525.99	518.75	521.15	47,400	-1.06(-0.20%)
Jan 03, 2024	531.58	533.00	520.87	522.21	70,578	-17.90(-3.31%)
Jan 02, 2024	523.54	541.41	522.81	540.11	71,618	+7.38(+1.39%)
Dec 29, 2023	533.35	537.28	527.08	532.73	81,673	-1.48(-0.28%)
Dec 28, 2023	535.38	537.82	529.35	534.21	66,944	-1.17(-0.22%)
Dec 27, 2023	535.00	538.82	531.91	535.38	35,476	-0.07(-0.01%)
Dec 26, 2023	532.36	535.84	529.25	535.45	33,566	+7.33(+1.39%)
Dec 22, 2023	523.46	528.67	521.90	528.12	51,223	+3.30(+0.63%)
Dec 21, 2023	513.69	527.12	513.69	524.82	41,778	+15.15(+2.97%)
Dec 20, 2023	514.60	522.68	509.67	509.67	67,900	-6.35(-1.23%)
Dec 19, 2023	506.07	519.30	506.07	516.02	59,199	+9.79(+1.93%)
Dec 18, 2023	514.67	519.11	503.80	506.23	54,475	-5.48(-1.07%)
Dec 15, 2023	515.77	515.77	499.85	511.71	117,383	-5.53(-1.07%)
Dec 14, 2023	506.88	524.59	506.88	517.24	140,753	+17.59(+3.52%)
Dec 13, 2023	470.86	505.27	468.42	499.65	95,123	+31.67(+6.77%)
Dec 12, 2023	465.57	472.44	464.24	467.98	58,660	+3.42(+0.74%)
Dec 11, 2023	455.56	467.94	455.56	464.56	34,121	+3.49(+0.76%)
Dec 08, 2023	454.47	462.83	452.21	461.07	44,955	+5.34(+1.17%)
Dec 07, 2023	448.01	456.91	448.01	455.73	47,120	+7.87(+1.76%)
Dec 06, 2023	452.45	467.00	446.33	447.86	38,305	+1.39(+0.31%)
Dec 05, 2023	449.95	449.95	434.44	446.47	62,690	-13.82(-3.00%)
Dec 04, 2023	469.99	476.00	457.01	460.29	69,754	-13.61(-2.87%)
Dec 01, 2023	457.13	480.43	453.00	473.90	73,269	+16.90(+3.70%)
Nov 30, 2023	451.30	457.96	449.02	457.00	89,430	+6.15(+1.36%)
Nov 29, 2023	439.42	455.60	439.42	450.85	78,556	+10.62(+2.41%)
Nov 28, 2023	433.30	443.80	432.12	440.23	38,453	+5.79(+1.33%)
Nov 27, 2023	436.64	437.51	431.81	434.44	48,058	-0.89(-0.20%)
Nov 24, 2023	430.85	438.26	430.85	435.33	20,699	+3.39(+0.78%)
Nov 22, 2023	429.78	433.42	428.00	431.94	18,541	+5.02(+1.18%)
Nov 21, 2023	439.24	439.24	423.38	426.92	36,998	-12.98(-2.95%)
Nov 20, 2023	433.94	441.70	433.94	439.90	23,519	+4.69(+1.08%)
Nov 17, 2023	433.94	438.73	433.94	435.21	25,779	+5.09(+1.18%)
Nov 16, 2023	448.46	448.46	427.89	430.12	36,593	-19.70(-4.38%)
Nov 15, 2023	449.18	453.03	444.57	449.82	94,388	+13.22(+3.03%)
Nov 14, 2023	418.30	436.60	418.00	436.60	63,319	+28.77(+7.05%)
Nov 13, 2023	411.75	412.23	406.53	407.83	23,799	-3.70(-0.90%)
Nov 10, 2023	415.00	416.39	407.27	411.53	24,556	+1.21(+0.29%)
Nov 09, 2023	418.32	419.67	410.29	410.32	42,347	-9.87(-2.35%)
Nov 08, 2023	426.52	426.52	419.23	420.19	35,014	-6.33(-1.48%)
Nov 07, 2023	429.35	433.90	422.01	426.52	51,246	-3.54(-0.82%)
Nov 06, 2023	444.33	444.33	422.68	430.06	60,615	-13.29(-3.00%)
Nov 03, 2023	439.16	459.66	439.00	443.35	69,317	+7.10(+1.63%)
Nov 02, 2023	422.78	437.49	420.34	436.25	84,929	+20.83(+5.01%)
Nov 01, 2023	400.52	418.50	400.30	415.42	91,580	+12.99(+3.23%)
Oct 31, 2023	395.00	408.87	379.77	402.43	146,205	+5.37(+1.35%)
Oct 30, 2023	415.32	415.32	394.01	397.06	80,549	-7.53(-1.86%)
Oct 27, 2023	411.00	412.39	403.78	404.59	72,766	-6.33(-1.54%)
Oct 26, 2023	411.09	412.80	405.76	410.92	59,836	+0.70(+0.17%)
Oct 25, 2023	410.03	414.74	400.68	410.22	85,410	+0.95(+0.23%)
Oct 24, 2023	412.35	421.00	406.00	409.27	68,493	-2.46(-0.60%)
Oct 23, 2023	410.64	421.72	408.11	411.73	52,716	-3.78(-0.91%)
Oct 20, 2023	414.37	418.21	408.80	415.51	54,975	-2.97(-0.71%)
Oct 19, 2023	422.88	424.87	417.03	418.48	41,127	-7.90(-1.85%)
Oct 18, 2023	437.03	437.03	425.66	426.38	41,114	-13.74(-3.12%)
Oct 17, 2023	429.77	440.93	429.77	440.12	55,302	+8.85(+2.05%)
Oct 16, 2023	426.50	432.06	425.00	431.27	33,051	+8.34(+1.97%)
Oct 13, 2023	432.32	432.32	420.94	422.93	51,952	-6.26(-1.46%)
Oct 12, 2023	436.00	436.00	424.78	429.19	59,491	-6.95(-1.59%)
Oct 11, 2023	435.89	443.43	430.01	436.14	59,959	-1.19(-0.27%)
Oct 10, 2023	432.87	445.64	432.87	437.33	39,456	+3.56(+0.82%)
Oct 09, 2023	431.08	435.03	429.53	433.77	38,325	+2.37(+0.55%)
Oct 06, 2023	429.43	442.29	427.10	431.40	54,332	-2.74(-0.63%)
Oct 05, 2023	435.99	439.70	420.55	434.14	54,833	+0.74(+0.17%)
Oct 04, 2023	435.00	435.00	427.05	433.40	78,979	-1.47(-0.34%)
Oct 03, 2023	455.02	455.02	431.95	434.87	80,278	-21.92(-4.80%)
Oct 02, 2023	461.40	465.24	449.67	456.79	83,091	-3.33(-0.72%)
Sep 29, 2023	469.43	473.00	458.69	460.12	38,278	-6.62(-1.42%)
Sep 28, 2023	476.00	479.38	461.90	466.74	51,612	-10.08(-2.11%)
Sep 27, 2023	473.94	479.52	469.47	476.82	39,444	+11.17(+2.40%)
Sep 26, 2023	468.70	468.70	457.28	465.65	59,393	-3.83(-0.82%)
Sep 25, 2023	465.61	472.21	467.71	469.48	74,141	-0.69(-0.15%)
Sep 22, 2023	471.64	476.87	469.20	470.17	42,632	-3.12(-0.66%)
Sep 21, 2023	481.79	482.35	473.29	473.29	34,118	-11.32(-2.34%)
Sep 20, 2023	486.26	492.28	482.68	484.61	35,802	-2.78(-0.57%)
Sep 19, 2023	492.26	495.00	487.22	487.39	25,113	-5.02(-1.02%)
Sep 18, 2023	507.44	507.44	492.41	492.41	26,039	-11.76(-2.33%)
Sep 15, 2023	508.89	512.99	503.36	504.17	57,644	-6.02(-1.18%)
Sep 14, 2023	509.01	513.31	506.00	510.19	52,619	+4.57(+0.90%)
Sep 13, 2023	492.87	506.02	492.87	505.62	65,037	+6.67(+1.34%)
Sep 12, 2023	491.57	500.70	489.93	498.95	35,886	+9.23(+1.88%)
Sep 11, 2023	487.56	493.65	486.83	489.72	56,264	+4.42(+0.91%)
Sep 08, 2023	481.50	488.11	481.34	485.30	73,450	+0.82(+0.17%)
Sep 07, 2023	489.88	491.33	484.26	484.48	97,969	-15.45(-3.09%)
Sep 06, 2023	498.76	501.61	491.81	499.93	69,888	-0.38(-0.08%)
Sep 05, 2023	498.25	504.05	493.28	500.31	65,265	+1.66(+0.33%)
Sep 01, 2023	505.07	509.33	498.00	498.65	56,134	-3.12(-0.62%)
Aug 31, 2023	507.85	509.98	499.77	501.77	41,830	-0.26(-0.05%)
Aug 30, 2023	499.26	502.40	498.41	502.03	36,254	+1.82(+0.36%)
Aug 29, 2023	495.00	501.03	493.44	500.21	66,681	+6.88(+1.39%)
Aug 28, 2023	497.29	503.33	490.80	493.33	110,945	-4.42(-0.89%)
Aug 25, 2023	497.95	501.10	488.06	497.75	76,232	+4.61(+0.93%)
Aug 24, 2023	488.59	495.44	486.36	493.14	59,244	+5.15(+1.06%)
Aug 23, 2023	476.37	488.28	476.00	487.99	65,445	+15.37(+3.25%)
Aug 22, 2023	487.09	487.09	470.79	472.62	94,080	-12.48(-2.57%)
Aug 21, 2023	479.98	487.24	477.94	485.10	31,141	+3.96(+0.82%)
Aug 18, 2023	469.02	484.17	469.02	481.14	82,215	+6.24(+1.31%)
Aug 17, 2023	477.65	484.60	473.98	474.90	70,310	-3.09(-0.65%)
Aug 16, 2023	482.66	486.74	474.99	477.99	71,926	-7.34(-1.51%)
Aug 15, 2023	490.00	490.00	482.00	485.33	53,910	-8.17(-1.66%)
Aug 14, 2023	496.70	496.70	487.56	493.50	62,830	-5.46(-1.09%)
Aug 11, 2023	492.85	502.75	492.85	498.96	46,844	+2.31(+0.47%)
Aug 10, 2023	504.51	506.00	496.63	496.65	54,085	-7.10(-1.41%)
Aug 09, 2023	507.09	518.98	503.68	503.75	72,457	-1.29(-0.26%)
Aug 08, 2023	495.22	509.23	487.85	505.04	53,737	+5.86(+1.17%)
Aug 07, 2023	501.36	509.74	498.44	499.18	50,222	+0.87(+0.17%)
Aug 04, 2023	490.16	502.85	487.81	498.31	53,723	+8.20(+1.67%)
Aug 03, 2023	479.45	494.32	477.22	490.11	104,147	+6.63(+1.37%)
Aug 02, 2023	515.00	515.00	462.52	483.48	264,644	-69.62(-12.59%)

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.