Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	937.89	948.88	936.61	941.26	245,212	+3.36(+0.36%)
Mar 27, 2024	941.96	942.37	924.23	937.90	364,225	+0.45(+0.05%)
Mar 26, 2024	931.98	942.92	925.30	937.45	443,675	+4.86(+0.52%)
Mar 25, 2024	930.00	935.58	923.16	932.59	374,917	+10.15(+1.10%)
Mar 22, 2024	946.31	946.31	921.55	922.44	462,737	-30.50(-3.20%)
Mar 21, 2024	917.64	956.17	914.28	952.94	438,826	+37.76(+4.13%)
Mar 20, 2024	908.00	916.25	900.17	915.18	341,002	+6.32(+0.70%)
Mar 19, 2024	910.92	913.88	895.00	908.86	369,016	+0.00(+0.00%)
Mar 18, 2024	916.00	922.75	903.59	908.86	377,566	-0.94(-0.10%)
Mar 15, 2024	931.42	937.28	907.18	909.80	6,107,149	-23.25(-2.49%)
Mar 14, 2024	945.00	951.52	927.31	933.05	583,798	+5.39(+0.58%)
Mar 13, 2024	915.57	936.83	913.30	927.66	372,530	+12.61(+1.38%)
Mar 12, 2024	901.10	917.07	901.10	915.05	239,823	+13.39(+1.49%)
Mar 11, 2024	909.04	909.58	886.93	901.66	290,615	-10.54(-1.16%)
Mar 08, 2024	913.63	936.90	903.16	912.20	300,704	-0.67(-0.07%)
Mar 07, 2024	911.99	918.22	902.21	912.87	264,632	+0.88(+0.10%)
Mar 06, 2024	912.00	920.16	902.20	911.99	266,158	+5.13(+0.57%)
Mar 05, 2024	920.01	931.89	902.42	906.86	338,305	-19.72(-2.13%)
Mar 04, 2024	929.20	939.82	918.99	926.58	791,429	+23.29(+2.58%)
Mar 01, 2024	894.85	911.82	892.19	903.29	309,913	+7.70(+0.86%)
Feb 29, 2024	884.12	896.09	879.04	895.59	480,786	+13.17(+1.49%)
Feb 28, 2024	864.14	883.63	862.44	882.42	257,053	+11.02(+1.26%)
Feb 27, 2024	869.20	875.79	856.17	871.40	273,409	+1.93(+0.22%)
Feb 26, 2024	884.86	889.98	868.30	869.47	334,549	-11.01(-1.25%)
Feb 23, 2024	885.74	897.22	875.88	880.48	230,254	-3.58(-0.40%)
Feb 22, 2024	872.00	887.98	867.19	884.06	349,292	+22.40(+2.60%)
Feb 21, 2024	860.68	866.75	853.15	861.66	247,458	+0.98(+0.11%)
Feb 20, 2024	858.98	868.57	854.66	860.68	301,721	-2.30(-0.27%)
Feb 16, 2024	870.30	878.68	862.06	862.98	259,124	-7.79(-0.89%)
Feb 15, 2024	860.00	877.04	852.19	870.77	274,647	+22.67(+2.67%)
Feb 14, 2024	844.01	853.34	835.00	848.10	260,461	+11.43(+1.37%)
Feb 13, 2024	825.25	844.47	824.38	836.67	241,180	-8.00(-0.95%)
Feb 12, 2024	840.19	854.35	839.39	844.67	403,626	-0.55(-0.07%)
Feb 09, 2024	835.50	849.93	835.50	845.22	257,537	+12.80(+1.54%)
Feb 08, 2024	836.54	849.95	830.94	832.42	267,517	-0.91(-0.11%)
Feb 07, 2024	825.39	834.27	819.01	833.33	520,735	+7.98(+0.97%)
Feb 06, 2024	851.41	852.60	815.10	825.35	503,813	-26.06(-3.06%)
Feb 05, 2024	871.49	879.03	850.24	851.41	453,973	-30.65(-3.47%)
Feb 02, 2024	835.72	903.71	828.92	882.06	1,120,186	+109.21(+14.13%)
Feb 01, 2024	759.76	778.31	757.45	772.85	560,254	+19.12(+2.54%)
Jan 31, 2024	768.86	771.14	750.87	753.73	413,545	-19.81(-2.56%)
Jan 30, 2024	774.76	776.07	765.37	773.54	291,775	-1.22(-0.16%)
Jan 29, 2024	767.05	775.49	760.95	774.76	222,578	+6.97(+0.91%)
Jan 26, 2024	767.00	768.39	762.66	767.79	197,263	+6.78(+0.89%)
Jan 25, 2024	755.18	764.43	751.14	761.01	270,477	+10.39(+1.38%)
Jan 24, 2024	758.09	759.88	740.00	750.62	250,578	-3.53(-0.47%)
Jan 23, 2024	764.55	767.20	747.20	754.15	284,819	-13.55(-1.77%)
Jan 22, 2024	752.80	768.41	743.11	767.70	384,158	+18.45(+2.46%)
Jan 19, 2024	744.26	749.49	737.07	749.25	279,040	+12.54(+1.70%)
Jan 18, 2024	728.82	738.33	721.39	736.71	318,473	+12.22(+1.69%)
Jan 17, 2024	718.78	725.65	713.09	724.49	215,749	+2.71(+0.38%)
Jan 16, 2024	705.46	723.19	702.12	721.78	350,220	+15.10(+2.14%)
Jan 12, 2024	704.48	708.34	697.02	706.68	162,225	+2.98(+0.42%)
Jan 11, 2024	698.14	705.66	693.85	703.70	250,132	+7.79(+1.12%)
Jan 10, 2024	698.52	700.00	688.05	695.91	205,504	-1.01(-0.14%)
Jan 09, 2024	685.83	702.72	684.64	696.92	271,912	+12.18(+1.78%)
Jan 08, 2024	660.10	685.11	659.99	684.74	375,913	+32.45(+4.97%)
Jan 05, 2024	674.47	678.00	651.89	652.29	376,147	-19.93(-2.96%)
Jan 04, 2024	672.95	679.31	670.42	672.22	268,898	-6.12(-0.90%)
Jan 03, 2024	674.63	682.58	667.36	678.34	370,150	+4.36(+0.65%)
Jan 02, 2024	664.85	677.07	664.29	673.98	427,296	+5.55(+0.83%)
Dec 29, 2023	674.54	678.67	666.68	668.43	208,082	-7.09(-1.05%)
Dec 28, 2023	679.52	684.40	673.26	675.52	288,193	-12.24(-1.78%)
Dec 27, 2023	686.50	688.07	683.17	687.76	312,929	-0.22(-0.03%)
Dec 26, 2023	692.39	695.13	687.60	687.98	250,798	-5.71(-0.82%)
Dec 22, 2023	688.41	700.41	683.03	693.69	352,546	-10.44(-1.48%)
Dec 21, 2023	704.97	709.39	700.87	704.13	266,950	+3.34(+0.48%)
Dec 20, 2023	710.38	713.97	700.65	700.79	287,217	-14.14(-1.98%)
Dec 19, 2023	714.99	723.42	712.46	714.93	257,571	+8.21(+1.16%)
Dec 18, 2023	701.65	710.86	699.02	706.72	358,046	+3.91(+0.56%)
Dec 15, 2023	696.00	704.99	688.01	702.81	671,138	+4.97(+0.71%)
Dec 14, 2023	714.07	716.21	692.36	697.84	561,506	-21.43(-2.98%)
Dec 13, 2023	713.39	720.97	706.17	719.27	474,600	+13.51(+1.91%)
Dec 12, 2023	699.26	709.09	692.34	705.76	368,588	+7.90(+1.13%)
Dec 11, 2023	697.17	708.10	696.07	697.86	319,619	+2.48(+0.36%)
Dec 08, 2023	687.65	699.66	682.29	695.38	279,568	+0.96(+0.14%)
Dec 07, 2023	686.73	697.99	686.46	694.42	253,517	+6.69(+0.97%)
Dec 06, 2023	689.64	693.99	684.43	687.73	277,365	-2.67(-0.39%)
Dec 05, 2023	690.00	695.48	686.58	690.40	390,363	-3.41(-0.49%)
Dec 04, 2023	684.37	698.84	679.05	693.81	425,818	+8.75(+1.28%)
Dec 01, 2023	664.55	685.53	664.55	685.06	423,768	+21.09(+3.18%)
Nov 30, 2023	657.51	664.63	653.96	663.97	511,918	+8.98(+1.37%)
Nov 29, 2023	659.94	662.27	651.55	654.99	349,456	+3.31(+0.51%)
Nov 28, 2023	658.66	658.66	648.71	651.68	245,974	-4.94(-0.75%)
Nov 27, 2023	635.00	659.27	635.00	656.62	468,695	+19.55(+3.07%)
Nov 24, 2023	630.61	638.71	630.61	637.07	76,179	+4.57(+0.72%)
Nov 22, 2023	638.00	642.18	630.51	632.50	194,000	-1.66(-0.26%)
Nov 21, 2023	629.58	634.51	627.03	634.16	307,527	+4.68(+0.74%)
Nov 20, 2023	620.19	633.97	620.19	629.48	264,220	+8.97(+1.45%)
Nov 17, 2023	620.50	625.58	616.82	620.51	253,826	+5.05(+0.82%)
Nov 16, 2023	624.50	624.50	604.30	615.46	468,789	-16.87(-2.67%)
Nov 15, 2023	630.17	638.00	629.73	632.33	300,111	+2.16(+0.34%)
Nov 14, 2023	630.92	635.24	626.80	630.17	357,604	+1.75(+0.28%)
Nov 13, 2023	629.61	632.07	624.01	628.42	265,042	-4.32(-0.68%)
Nov 10, 2023	628.35	633.63	624.89	632.74	263,326	+3.19(+0.51%)
Nov 09, 2023	630.48	633.47	625.38	629.55	330,434	+2.33(+0.37%)
Nov 08, 2023	628.93	634.00	624.24	627.22	415,073	-1.92(-0.31%)
Nov 07, 2023	615.00	631.24	613.79	629.14	456,489	+16.25(+2.65%)
Nov 06, 2023	600.68	613.93	598.14	612.89	397,010	+15.79(+2.64%)
Nov 03, 2023	600.99	606.01	590.67	597.10	500,002	-3.89(-0.65%)
Nov 02, 2023	595.03	602.50	593.25	600.99	375,175	+7.01(+1.18%)
Nov 01, 2023	598.95	598.95	581.40	593.98	628,410	-3.08(-0.52%)
Oct 31, 2023	587.00	598.50	586.50	597.06	568,733	+12.50(+2.14%)
Oct 30, 2023	580.20	594.12	577.18	584.56	769,583	+8.19(+1.42%)
Oct 27, 2023	545.19	585.00	543.09	576.37	1,835,671	+91.79(+18.94%)
Oct 26, 2023	491.70	495.55	484.02	484.58	576,863	-7.82(-1.59%)
Oct 25, 2023	492.67	502.57	488.02	492.40	361,021	-3.70(-0.75%)
Oct 24, 2023	499.87	501.06	492.97	496.10	324,795	+1.65(+0.33%)
Oct 23, 2023	495.75	499.95	487.19	494.45	411,097	-3.14(-0.63%)
Oct 20, 2023	510.44	510.87	495.93	497.59	337,702	-11.29(-2.22%)
Oct 19, 2023	514.11	516.59	506.83	508.88	341,907	-3.08(-0.60%)
Oct 18, 2023	517.17	522.87	511.23	511.96	304,731	-6.95(-1.34%)
Oct 17, 2023	498.27	521.34	498.26	518.91	456,062	+17.67(+3.53%)
Oct 16, 2023	498.09	507.23	498.09	501.24	413,345	+8.81(+1.79%)
Oct 13, 2023	497.72	499.27	489.74	492.43	312,777	-4.95(-1.00%)
Oct 12, 2023	510.95	511.74	495.38	497.38	297,365	-11.69(-2.30%)
Oct 11, 2023	508.59	517.15	502.01	509.07	303,811	+0.52(+0.10%)
Oct 10, 2023	500.35	513.66	500.30	508.55	281,850	+9.02(+1.81%)
Oct 09, 2023	491.34	500.95	489.75	499.53	251,663	+4.45(+0.90%)
Oct 06, 2023	494.76	500.99	487.67	495.08	384,877	-1.47(-0.30%)
Oct 05, 2023	510.13	510.23	495.89	496.55	362,170	-14.33(-2.80%)
Oct 04, 2023	509.82	513.65	501.16	510.88	236,938	+2.76(+0.54%)
Oct 03, 2023	511.11	515.51	506.14	508.12	308,531	-9.43(-1.82%)
Oct 02, 2023	513.41	523.11	513.41	517.55	302,899	+3.46(+0.67%)
Sep 29, 2023	520.00	522.85	512.41	514.09	336,672	+6.42(+1.26%)
Sep 28, 2023	502.98	508.87	499.76	507.67	345,245	+6.10(+1.22%)
Sep 27, 2023	504.91	505.83	496.76	501.57	316,929	-0.70(-0.14%)
Sep 26, 2023	509.15	513.59	500.02	502.27	358,682	-9.33(-1.82%)
Sep 25, 2023	508.07	512.93	509.45	511.60	258,297	+1.03(+0.20%)
Sep 22, 2023	507.92	515.35	507.92	510.57	237,156	+5.39(+1.07%)
Sep 21, 2023	519.15	521.11	503.92	505.18	379,614	-18.50(-3.53%)
Sep 20, 2023	530.64	534.24	523.61	523.68	189,987	-7.80(-1.47%)
Sep 19, 2023	525.24	532.50	520.12	531.48	253,053	+5.22(+0.99%)
Sep 18, 2023	522.00	526.79	519.70	526.26	281,710	+3.38(+0.65%)
Sep 15, 2023	534.76	538.08	514.71	522.88	867,751	-14.03(-2.61%)
Sep 14, 2023	537.50	541.19	529.03	536.91	240,767	+2.98(+0.56%)
Sep 13, 2023	539.52	539.52	529.03	533.93	310,456	-6.79(-1.26%)
Sep 12, 2023	535.89	546.19	535.89	540.72	379,425	+3.47(+0.65%)
Sep 11, 2023	531.00	537.66	525.91	537.25	346,000	+10.01(+1.90%)
Sep 08, 2023	522.35	529.72	521.58	527.24	292,172	+3.53(+0.67%)
Sep 07, 2023	522.31	523.76	512.35	523.71	508,665	-2.11(-0.40%)
Sep 06, 2023	522.89	527.67	522.54	525.82	282,265	+1.70(+0.32%)
Sep 05, 2023	530.83	532.65	517.96	524.12	328,661	-8.63(-1.62%)
Sep 01, 2023	534.23	538.90	530.00	532.75	324,673	+3.66(+0.69%)
Aug 31, 2023	520.13	532.68	520.13	529.09	768,959	+10.22(+1.97%)
Aug 30, 2023	527.44	527.44	516.30	518.87	406,689	-9.00(-1.70%)
Aug 29, 2023	515.83	528.65	515.39	527.87	421,960	+11.58(+2.24%)
Aug 28, 2023	521.50	524.97	510.22	516.29	414,974	-5.23(-1.00%)
Aug 25, 2023	523.99	530.27	517.54	521.52	309,551	-0.26(-0.05%)
Aug 24, 2023	550.27	550.52	521.50	521.78	513,512	-28.44(-5.17%)
Aug 23, 2023	537.00	551.39	537.00	550.22	312,960	-5.15(-0.93%)
Aug 22, 2023	549.50	558.71	549.00	555.37	259,977	-5.08(-0.91%)
Aug 21, 2023	561.46	561.95	552.04	560.45	233,412	+3.16(+0.57%)
Aug 18, 2023	544.00	558.38	541.90	557.29	343,235	+9.21(+1.68%)
Aug 17, 2023	559.08	559.08	547.58	548.08	291,788	-8.60(-1.54%)
Aug 16, 2023	556.17	561.54	555.09	556.68	195,742	+1.95(+0.35%)
Aug 15, 2023	552.64	558.34	552.64	554.73	232,264	-3.56(-0.64%)
Aug 14, 2023	553.55	558.87	550.52	558.29	198,155	+6.07(+1.10%)
Aug 11, 2023	559.04	562.33	550.42	552.22	239,260	-7.23(-1.29%)
Aug 10, 2023	555.05	565.37	553.51	559.45	304,296	+4.42(+0.80%)
Aug 09, 2023	565.40	566.77	552.00	555.03	242,060	-10.06(-1.78%)
Aug 08, 2023	563.15	568.47	562.34	565.09	345,992	-0.46(-0.08%)
Aug 07, 2023	555.97	568.24	555.97	565.55	326,913	+13.08(+2.37%)
Aug 04, 2023	560.73	561.97	550.60	552.47	385,179	-2.87(-0.52%)
Aug 03, 2023	543.49	556.34	541.26	555.34	333,232	+14.42(+2.67%)
Aug 02, 2023	540.45	547.38	539.18	540.92	326,023	-1.44(-0.27%)
Aug 01, 2023	540.25	548.20	540.25	542.36	323,248	-1.33(-0.24%)
Jul 31, 2023	539.29	543.75	537.50	543.69	426,636	+9.63(+1.80%)
Jul 28, 2023	517.98	542.70	511.40	534.06	965,995	-2.96(-0.55%)
Jul 27, 2023	556.29	558.97	534.46	537.02	658,777	-20.98(-3.76%)
Jul 26, 2023	552.07	558.28	549.66	558.00	310,297	+2.65(+0.48%)
Jul 25, 2023	551.00	557.48	548.63	555.35	457,035	+5.88(+1.07%)
Jul 24, 2023	542.71	551.22	536.08	549.47	529,268	+11.92(+2.22%)
Jul 21, 2023	544.56	544.56	533.82	537.55	375,989	+2.12(+0.40%)
Jul 20, 2023	542.81	545.30	533.23	535.43	242,449	-8.29(-1.52%)
Jul 19, 2023	544.57	548.52	543.06	543.72	249,881	-2.95(-0.54%)
Jul 18, 2023	546.59	553.13	541.66	546.67	331,127	-0.78(-0.14%)
Jul 17, 2023	542.89	551.69	542.12	547.45	262,924	+3.97(+0.73%)
Jul 14, 2023	542.95	546.38	539.60	543.48	275,600	+4.09(+0.76%)
Jul 13, 2023	554.05	559.08	538.85	539.39	401,499	-13.93(-2.52%)
Jul 12, 2023	555.94	562.97	548.56	553.32	329,789	+1.90(+0.34%)
Jul 11, 2023	540.57	552.10	540.57	551.42	351,989	+10.57(+1.95%)
Jul 10, 2023	528.79	544.28	528.79	540.85	354,795	+13.67(+2.59%)
Jul 07, 2023	529.01	535.03	525.45	527.18	253,871	-2.78(-0.52%)
Jul 06, 2023	529.96	532.05	523.00	529.96	333,644	-4.63(-0.87%)
Jul 05, 2023	532.61	536.64	526.98	534.59	349,587	+3.13(+0.59%)
Jul 03, 2023	529.18	538.32	528.51	531.46	216,534	+3.80(+0.72%)
Jun 30, 2023	521.06	529.78	517.99	527.66	495,715	+13.69(+2.66%)
Jun 29, 2023	521.03	522.02	512.79	513.97	303,186	-6.15(-1.18%)
Jun 28, 2023	512.37	522.60	512.37	520.12	321,736	+8.08(+1.58%)
Jun 27, 2023	512.59	519.21	508.44	512.04	312,544	+2.60(+0.51%)
Jun 26, 2023	508.70	514.48	505.15	509.44	273,166	+3.32(+0.66%)
Jun 23, 2023	498.55	510.60	497.12	506.12	464,080	+2.57(+0.51%)
Jun 22, 2023	509.10	513.66	501.74	503.55	322,884	-6.59(-1.29%)
Jun 21, 2023	508.78	518.49	508.78	510.14	257,919	+1.79(+0.35%)
Jun 20, 2023	509.04	512.72	501.99	508.35	356,127	-4.37(-0.85%)
Jun 16, 2023	517.22	517.22	507.83	512.72	490,397	+0.70(+0.14%)
Jun 15, 2023	503.83	514.50	502.44	512.02	340,170	+17.36(+3.51%)
May 08, 2023	486.00	497.00	482.90	494.66	291,930	+9.42(+1.94%)
May 05, 2023	484.07	489.07	480.12	485.24	204,581	+6.47(+1.35%)
May 04, 2023	480.90	484.02	475.35	478.77	267,521	-6.14(-1.27%)
May 03, 2023	483.13	490.61	480.16	484.91	363,643	-0.01(-0.00%)
May 02, 2023	483.62	486.00	474.17	484.92	217,161	-1.04(-0.21%)
May 01, 2023	481.44	490.23	479.61	485.96	268,656	+6.62(+1.38%)
Apr 28, 2023	470.12	480.00	469.15	479.34	341,743	+3.99(+0.84%)
Apr 27, 2023	475.01	478.15	460.81	475.35	579,781	-3.20(-0.67%)
Apr 26, 2023	475.17	481.04	475.17	478.55	261,392	+2.28(+0.48%)
Apr 25, 2023	488.72	489.91	475.00	476.27	391,993	-13.58(-2.77%)
Apr 24, 2023	486.88	492.44	482.99	489.85	274,252	+3.17(+0.65%)
Apr 21, 2023	480.22	488.34	477.44	486.68	321,111	+7.06(+1.47%)
Apr 20, 2023	479.07	485.07	479.07	479.62	250,918	-1.07(-0.22%)
Apr 19, 2023	476.73	480.95	476.33	480.69	357,776	+3.25(+0.68%)
Apr 18, 2023	469.24	480.15	467.70	477.44	406,660	+9.54(+2.04%)
Apr 17, 2023	472.58	475.04	464.16	467.90	301,523	+0.86(+0.18%)
Apr 14, 2023	465.50	471.53	463.92	467.04	202,103	+3.93(+0.85%)
Apr 13, 2023	462.42	464.43	457.20	463.11	225,441	+5.34(+1.17%)
Apr 12, 2023	457.95	462.92	456.96	457.77	253,050	+0.54(+0.12%)
Apr 11, 2023	459.86	460.88	455.92	457.23	206,564	-0.83(-0.18%)
Apr 10, 2023	444.66	459.39	444.52	458.06	321,062	+11.67(+2.61%)
Apr 06, 2023	445.22	448.00	439.27	446.39	374,899	-2.79(-0.62%)
Apr 05, 2023	451.42	452.27	445.35	449.18	208,727	-6.08(-1.34%)
Apr 04, 2023	455.74	459.99	448.21	455.26	336,562	+1.72(+0.38%)

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.