Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	168.96	169.64	168.59	169.06	6,474,785	-0.20(-0.12%)
Dec 28, 2023	168.31	169.61	167.96	169.26	6,348,793	+0.89(+0.53%)
Dec 27, 2023	166.81	168.43	166.55	168.36	7,194,422	+1.00(+0.60%)
Dec 26, 2023	166.43	167.73	166.16	167.36	4,710,754	+0.98(+0.59%)
Dec 22, 2023	166.47	167.20	166.21	166.37	6,616,912	-0.10(-0.06%)
Dec 21, 2023	165.82	167.06	164.66	166.47	7,649,694	+0.94(+0.57%)
Dec 20, 2023	166.96	168.37	165.43	165.53	10,526,941	-1.89(-1.13%)
Dec 19, 2023	164.98	167.44	164.53	167.42	10,504,727	+2.21(+1.34%)
Dec 18, 2023	164.90	166.11	164.62	165.21	8,520,457	+0.99(+0.61%)
Dec 15, 2023	162.08	164.27	161.40	164.22	20,511,934	+1.23(+0.76%)
Dec 14, 2023	160.84	163.83	160.71	162.99	13,725,142	+2.91(+1.82%)
Dec 13, 2023	159.54	161.04	158.79	160.07	12,341,297	+0.54(+0.34%)
Dec 12, 2023	158.25	159.66	157.91	159.54	10,566,970	+1.41(+0.89%)
Dec 11, 2023	157.55	158.32	157.18	158.12	8,137,478	+0.58(+0.37%)
Dec 08, 2023	156.30	157.81	156.02	157.55	7,414,871	+1.72(+1.10%)
Dec 07, 2023	155.73	156.35	155.19	155.83	8,170,456	+0.48(+0.31%)
Dec 06, 2023	157.87	158.24	155.04	155.35	9,421,102	-1.65(-1.05%)
Dec 05, 2023	156.30	157.53	156.01	157.00	9,190,212	-0.02(-0.01%)
Dec 04, 2023	155.06	157.08	154.93	157.02	9,664,450	+1.14(+0.73%)
Dec 01, 2023	154.87	156.89	154.87	155.88	8,970,982	+0.76(+0.49%)
Nov 30, 2023	153.96	155.17	153.44	155.12	9,927,817	+1.75(+1.14%)
Nov 29, 2023	153.22	154.67	153.06	153.37	9,180,565	+0.78(+0.51%)
Nov 28, 2023	152.28	152.93	151.78	152.60	6,623,279	+0.35(+0.23%)
Nov 27, 2023	152.49	152.59	151.77	152.25	6,291,249	-0.35(-0.23%)
Nov 24, 2023	152.65	153.49	152.34	152.60	3,518,507	+0.21(+0.14%)
Nov 22, 2023	152.47	152.94	151.96	152.39	5,207,048	+0.36(+0.23%)
Nov 21, 2023	152.26	152.69	151.63	152.03	7,426,682	-0.32(-0.21%)
Nov 20, 2023	151.15	152.81	150.99	152.35	7,062,596	+0.47(+0.31%)
Nov 17, 2023	151.27	151.92	150.61	151.88	7,862,250	+1.36(+0.90%)
Nov 16, 2023	149.17	150.60	149.17	150.52	8,173,366	+1.70(+1.14%)
Nov 15, 2023	147.55	149.24	147.55	148.82	8,416,009	+1.29(+0.88%)
Nov 14, 2023	145.78	148.34	145.62	147.53	10,038,627	+2.64(+1.82%)
Nov 13, 2023	144.81	145.35	144.27	144.89	6,749,531	-0.65(-0.44%)
Nov 10, 2023	144.05	145.58	143.19	145.53	8,848,055	+2.13(+1.48%)
Nov 09, 2023	144.55	144.76	142.82	143.41	8,041,212	-0.43(-0.30%)
Nov 08, 2023	143.23	143.95	142.74	143.83	7,664,705	+0.71(+0.49%)
Nov 07, 2023	142.63	143.38	141.94	143.13	6,332,734	-0.07(-0.05%)
Nov 06, 2023	142.29	143.31	141.91	143.20	7,670,615	+1.07(+0.75%)
Nov 03, 2023	141.32	142.89	140.98	142.12	9,597,542	+1.57(+1.12%)
Nov 02, 2023	139.23	140.61	138.38	140.55	10,246,724	+2.46(+1.78%)
Nov 01, 2023	138.40	139.67	137.62	138.09	9,490,056	-0.12(-0.09%)
Oct 31, 2023	136.87	138.39	136.63	138.21	9,731,257	+1.63(+1.19%)
Oct 30, 2023	135.60	137.19	135.21	136.58	9,915,548	+1.72(+1.28%)
Oct 27, 2023	138.10	138.25	134.36	134.86	17,542,240	-5.04(-3.60%)
Oct 26, 2023	138.90	140.80	138.57	139.90	9,173,463	+0.36(+0.26%)
Oct 25, 2023	139.71	140.31	138.66	139.54	8,296,677	-0.77(-0.55%)
Oct 24, 2023	140.32	140.86	139.50	140.31	8,936,142	+0.17(+0.12%)
Oct 23, 2023	142.06	142.80	139.87	140.14	10,195,179	-1.94(-1.36%)
Oct 20, 2023	143.68	144.25	141.25	142.07	13,415,101	-2.33(-1.61%)
Oct 19, 2023	144.59	146.12	143.99	144.40	11,210,896	-0.62(-0.42%)
Oct 18, 2023	145.69	146.58	144.48	145.02	9,678,176	-1.61(-1.10%)
Oct 17, 2023	146.67	148.40	145.89	146.63	11,551,772	-0.32(-0.22%)
Oct 16, 2023	148.53	148.60	145.82	146.94	12,739,482	-0.15(-0.10%)
Oct 13, 2023	147.59	152.17	146.93	147.09	29,669,490	+2.18(+1.50%)
Oct 12, 2023	145.40	146.06	144.24	144.92	10,523,446	-0.34(-0.23%)
Oct 11, 2023	145.61	146.33	144.13	145.25	8,747,921	+0.50(+0.34%)
Oct 10, 2023	144.53	145.87	144.39	144.76	11,423,672	+0.87(+0.61%)
Oct 09, 2023	142.78	144.50	142.62	143.88	7,005,387	-0.33(-0.23%)
Oct 06, 2023	142.03	144.99	141.27	144.21	10,334,758	+2.19(+1.54%)
Oct 05, 2023	141.17	142.22	139.97	142.02	8,628,222	+0.60(+0.42%)
Oct 04, 2023	141.27	141.55	140.03	141.43	8,238,067	+0.63(+0.45%)
Oct 03, 2023	141.28	141.66	140.45	140.80	9,598,605	-1.05(-0.74%)
Oct 02, 2023	142.89	143.67	140.72	141.84	9,294,898	-1.23(-0.86%)
Sep 29, 2023	146.61	146.76	142.92	143.08	12,087,551	-2.53(-1.74%)
Sep 28, 2023	144.32	146.87	144.05	145.61	8,988,141	+1.79(+1.24%)
Sep 27, 2023	143.24	144.13	142.57	143.82	6,809,952	+0.84(+0.59%)
Sep 26, 2023	142.66	143.88	142.30	142.99	7,569,703	-1.50(-1.04%)
Sep 25, 2023	143.40	144.56	143.35	144.49	7,138,491	+0.71(+0.49%)
Sep 22, 2023	145.31	145.53	143.24	143.78	7,168,167	-1.39(-0.96%)
Sep 21, 2023	145.60	146.86	144.66	145.17	8,162,712	-1.15(-0.78%)
Sep 20, 2023	147.64	148.24	146.15	146.31	7,432,063	-0.62(-0.42%)
Sep 19, 2023	147.50	147.71	145.24	146.93	8,053,105	-0.19(-0.13%)
Sep 18, 2023	146.17	147.14	145.77	147.12	6,600,422	+0.31(+0.21%)
Sep 15, 2023	146.92	147.72	146.32	146.81	20,150,494	-0.43(-0.29%)
Sep 14, 2023	145.86	147.88	145.54	147.25	10,169,042	+2.80(+1.94%)
Sep 13, 2023	145.36	145.72	143.87	144.45	8,438,901	+0.07(+0.05%)
Sep 12, 2023	142.56	145.34	142.12	144.38	8,476,519	+1.85(+1.30%)
Sep 11, 2023	142.81	143.10	141.76	142.52	6,946,308	+0.62(+0.44%)
Sep 08, 2023	141.45	142.19	140.74	141.90	7,207,062	+0.11(+0.08%)
Sep 07, 2023	142.20	143.32	141.47	141.79	8,487,375	-1.22(-0.86%)
Sep 06, 2023	142.76	143.59	142.18	143.02	8,746,340	-0.24(-0.17%)
Sep 05, 2023	145.19	146.22	143.07	143.25	7,960,619	-1.60(-1.10%)
Sep 01, 2023	144.13	146.09	143.75	144.85	8,010,956	+0.48(+0.33%)
Aug 31, 2023	146.27	146.36	144.00	144.37	11,081,746	-1.81(-1.23%)
Aug 30, 2023	146.63	147.15	145.22	146.17	6,361,813	-0.59(-0.40%)
Aug 29, 2023	145.73	146.85	145.21	146.76	6,528,918	+1.18(+0.81%)
Aug 28, 2023	145.59	146.62	145.16	145.58	5,163,340	+0.50(+0.35%)
Aug 25, 2023	145.31	146.63	143.89	145.08	6,786,562	-0.18(-0.12%)
Aug 24, 2023	145.52	147.41	145.02	145.26	6,622,439	-0.14(-0.09%)
Aug 23, 2023	144.39	145.61	143.51	145.39	7,962,670	+0.98(+0.68%)
Aug 22, 2023	147.26	147.63	143.89	144.42	9,810,679	-3.06(-2.07%)
Aug 21, 2023	147.64	148.09	146.03	147.48	8,439,108	+0.50(+0.34%)
Aug 18, 2023	145.67	147.50	145.47	146.97	8,633,249	+0.34(+0.23%)
Aug 17, 2023	148.86	149.23	146.41	146.64	10,087,166	-1.54(-1.04%)
Aug 16, 2023	148.58	148.94	147.67	148.18	7,072,329	-0.63(-0.42%)
Aug 15, 2023	150.80	151.21	148.22	148.81	10,438,506	-3.89(-2.55%)
Aug 14, 2023	151.55	152.84	150.87	152.69	5,121,090	+0.32(+0.21%)
Aug 11, 2023	150.98	152.45	150.58	152.38	5,251,125	+0.88(+0.58%)
Aug 10, 2023	152.31	153.36	151.04	151.50	6,076,395	-0.23(-0.15%)
Aug 09, 2023	153.24	153.44	151.41	151.73	6,362,996	-2.06(-1.34%)
Aug 08, 2023	152.25	153.89	150.54	153.79	8,739,576	-0.87(-0.56%)
Aug 07, 2023	154.50	155.59	154.50	154.66	7,349,958	+0.73(+0.47%)
Aug 04, 2023	154.30	155.68	153.61	153.93	6,293,789	-0.33(-0.21%)
Aug 03, 2023	152.92	154.82	152.28	154.25	6,169,121	+0.94(+0.61%)
Aug 02, 2023	153.47	153.60	151.88	153.32	8,414,798	-1.76(-1.13%)
Aug 01, 2023	155.32	155.88	154.06	155.07	6,948,117	-0.77(-0.49%)
Jul 31, 2023	155.07	157.24	155.04	155.84	9,015,362	+1.04(+0.67%)
Jul 28, 2023	155.17	155.49	154.34	154.81	9,229,731	+0.88(+0.57%)
Jul 27, 2023	155.66	156.65	153.47	153.93	10,922,831	-1.72(-1.10%)
Jul 26, 2023	154.61	156.13	154.18	155.65	8,845,908	+0.93(+0.60%)
Jul 25, 2023	155.19	155.60	153.87	154.72	10,087,811	-1.16(-0.75%)
Jul 24, 2023	152.89	156.66	152.66	155.88	14,573,970	+3.01(+1.97%)
Jul 21, 2023	153.71	154.05	152.62	152.87	10,780,983	-1.18(-0.77%)
Jul 20, 2023	152.46	154.49	152.34	154.06	10,067,962	+1.87(+1.23%)
Jul 19, 2023	150.70	153.12	150.18	152.18	12,678,207	+0.58(+0.38%)
Jul 18, 2023	151.32	152.33	150.77	151.60	13,674,500	+0.28(+0.18%)
Jul 17, 2023	148.33	151.69	148.33	151.32	17,493,874	+3.56(+2.41%)
Jul 14, 2023	149.52	150.84	146.42	147.76	27,414,492	+0.89(+0.60%)
Jul 13, 2023	146.71	147.37	145.77	146.87	11,364,465	+0.71(+0.49%)
Jul 12, 2023	145.47	147.86	145.03	146.16	11,475,655	+0.72(+0.50%)
Jul 11, 2023	144.37	145.84	143.75	145.44	11,416,713	+2.24(+1.56%)
Jul 10, 2023	142.56	144.03	142.56	143.20	9,282,050	+0.80(+0.56%)
Jul 07, 2023	141.98	143.89	141.08	142.41	9,103,523	+1.12(+0.79%)
Jul 06, 2023	141.10	141.47	139.54	141.29	9,843,022	-1.41(-0.99%)
Jul 05, 2023	143.00	143.48	142.42	142.70	9,056,866	-0.96(-0.67%)
Jul 03, 2023	143.25	144.51	143.06	143.66	8,186,562	+1.15(+0.80%)
Jun 30, 2023	141.69	143.06	140.77	142.51	14,541,429	+1.97(+1.40%)
Jun 29, 2023	137.25	140.67	137.03	140.54	15,736,534	+4.74(+3.49%)
Jun 28, 2023	136.36	136.41	135.18	135.80	7,706,368	-0.60(-0.44%)
Jun 27, 2023	136.20	137.02	135.75	136.40	8,321,385	+0.01(+0.01%)
Jun 26, 2023	136.07	137.19	134.92	136.39	8,602,531	+0.33(+0.24%)
Jun 23, 2023	135.75	136.38	134.85	136.05	10,166,055	-0.72(-0.52%)
Jun 22, 2023	139.44	139.73	136.15	136.77	10,282,962	-2.69(-1.93%)
Jun 21, 2023	140.02	141.12	138.84	139.45	10,130,352	-0.21(-0.15%)
Jun 20, 2023	139.74	140.12	138.20	139.66	8,602,494	-0.72(-0.51%)
Jun 16, 2023	140.17	141.07	139.63	140.38	14,097,434	+0.17(+0.12%)
Jun 15, 2023	137.76	140.51	137.21	140.21	9,531,524	+5.90(+4.39%)
May 08, 2023	134.72	135.19	133.73	134.31	7,637,922	+0.32(+0.24%)
May 05, 2023	133.69	135.10	133.18	133.99	11,492,839	+2.57(+1.95%)
May 04, 2023	132.24	132.99	129.16	131.42	17,438,332	-1.82(-1.37%)
May 03, 2023	135.65	135.88	133.03	133.24	13,191,932	-2.88(-2.12%)
May 02, 2023	138.55	139.54	135.64	136.12	14,398,583	-2.23(-1.62%)
May 01, 2023	139.40	140.48	137.99	138.36	20,831,502	+2.90(+2.14%)
Apr 28, 2023	133.81	135.53	132.94	135.46	10,090,462	+1.17(+0.87%)
Apr 27, 2023	133.26	135.13	132.93	134.29	9,226,605	+1.78(+1.35%)
Apr 26, 2023	134.85	135.03	131.30	132.51	14,902,015	-2.39(-1.77%)
Apr 25, 2023	136.79	137.14	134.85	134.90	10,846,782	-3.00(-2.17%)
Apr 24, 2023	137.63	138.26	137.22	137.90	7,723,160	+0.19(+0.14%)
Apr 21, 2023	136.93	138.27	135.99	137.71	12,085,920	-0.26(-0.19%)
Apr 20, 2023	137.09	138.58	137.02	137.97	10,801,718	-0.40(-0.29%)
Apr 19, 2023	138.39	138.65	137.57	138.38	9,342,726	-0.18(-0.13%)
Apr 18, 2023	137.44	138.93	136.23	138.55	14,039,862	+1.54(+1.12%)
Apr 17, 2023	137.13	137.24	134.89	137.01	16,376,179	+1.08(+0.79%)
Apr 14, 2023	132.43	136.32	132.18	135.94	44,834,212	+9.54(+7.55%)
Apr 13, 2023	125.87	126.44	124.28	126.39	12,695,865	+0.48(+0.38%)
Apr 12, 2023	126.58	127.80	125.48	125.91	12,062,359	-0.02(-0.02%)
Apr 11, 2023	125.72	126.34	124.97	125.93	10,727,629	+0.62(+0.49%)
Apr 10, 2023	123.99	125.65	123.68	125.31	9,668,111	+0.41(+0.33%)
Apr 06, 2023	124.44	125.50	124.30	124.90	8,955,609	-0.14(-0.11%)
Apr 05, 2023	124.25	125.55	123.91	125.04	9,810,952	+0.19(+0.15%)
Apr 04, 2023	126.88	126.96	123.87	124.85	11,906,827	-1.69(-1.34%)
Apr 03, 2023	126.30	127.79	125.82	126.55	12,110,114	-0.15(-0.12%)
Mar 31, 2023	126.06	126.72	125.27	126.69	13,485,467	+1.52(+1.21%)
Mar 30, 2023	126.34	126.51	124.11	125.17	12,478,889	-0.38(-0.30%)
Mar 29, 2023	126.49	126.60	124.22	125.55	15,007,888	+0.25(+0.20%)
Mar 28, 2023	125.14	125.75	124.20	125.30	11,127,267	+0.38(+0.30%)
Mar 27, 2023	123.27	125.79	122.78	124.92	19,422,510	+3.48(+2.87%)
Mar 24, 2023	122.14	122.19	119.69	121.44	22,965,058	-1.88(-1.52%)
Mar 23, 2023	124.35	125.93	122.52	123.32	17,154,556	-0.33(-0.27%)
Mar 22, 2023	126.94	127.03	123.55	123.65	17,737,178	-3.28(-2.58%)
Mar 21, 2023	126.96	128.07	126.58	126.92	18,336,894	+3.31(+2.68%)
Mar 20, 2023	123.46	125.88	122.51	123.61	23,633,882	+1.29(+1.06%)
Mar 17, 2023	124.81	124.91	121.97	122.32	39,492,624	-4.80(-3.78%)
Mar 16, 2023	124.45	128.29	122.52	127.12	25,265,870	+2.42(+1.94%)
Mar 15, 2023	127.34	127.35	123.21	124.70	35,249,592	-6.18(-4.72%)
Mar 14, 2023	131.52	131.77	127.64	130.88	30,491,586	+3.28(+2.57%)
Mar 13, 2023	127.57	130.16	125.82	127.61	44,121,932	-2.33(-1.80%)
Mar 10, 2023	125.38	131.50	124.27	129.94	38,673,544	+3.22(+2.54%)
Mar 09, 2023	132.96	133.54	125.63	126.72	26,605,812	-7.25(-5.41%)
Mar 08, 2023	134.17	134.74	133.08	133.97	10,283,202	-0.80(-0.59%)
Mar 07, 2023	138.07	138.36	133.98	134.77	12,080,978	-4.08(-2.94%)
Mar 06, 2023	139.46	140.04	138.70	138.85	9,522,183	-0.82(-0.58%)
Mar 03, 2023	137.58	139.75	137.16	139.67	9,784,823	+2.52(+1.84%)
Mar 02, 2023	138.29	138.47	135.66	137.15	11,474,784	-1.44(-1.04%)
Mar 01, 2023	138.15	139.47	137.93	138.59	7,337,959	-0.78(-0.56%)
Feb 28, 2023	138.97	139.77	137.96	139.37	11,329,931	+1.16(+0.84%)
Feb 27, 2023	138.16	139.33	137.78	138.21	10,299,961	+1.20(+0.87%)
Feb 24, 2023	135.25	137.44	135.07	137.02	9,387,720	+1.22(+0.90%)
Feb 23, 2023	134.88	136.28	134.11	135.79	8,296,215	+1.08(+0.80%)
Feb 22, 2023	135.06	135.56	133.62	134.71	11,421,935	-1.04(-0.77%)
Feb 21, 2023	136.78	137.41	134.90	135.75	10,278,911	-2.54(-1.83%)
Feb 17, 2023	137.06	138.86	136.18	138.29	8,175,891	+0.41(+0.30%)
Feb 16, 2023	138.94	139.41	137.74	137.88	8,397,226	-1.92(-1.38%)
Feb 15, 2023	137.68	139.89	137.38	139.81	6,920,545	+0.58(+0.42%)
Feb 14, 2023	138.54	139.82	137.66	139.22	9,511,904	+0.61(+0.44%)
Feb 13, 2023	137.38	138.77	136.83	138.61	7,334,183	+1.49(+1.08%)
Feb 10, 2023	135.90	137.36	134.74	137.12	6,770,906	+0.60(+0.44%)
Feb 09, 2023	139.15	139.36	135.99	136.52	6,626,016	-2.16(-1.56%)
Feb 08, 2023	138.69	140.04	138.33	138.68	7,156,145	-0.98(-0.70%)
Feb 07, 2023	137.45	140.33	137.26	139.66	10,773,799	+1.68(+1.22%)
Feb 06, 2023	136.34	138.29	136.14	137.98	8,645,799	+0.81(+0.59%)
Feb 03, 2023	134.34	138.38	134.29	137.17	11,829,790	+2.09(+1.55%)
Feb 02, 2023	136.11	136.56	134.17	135.08	12,157,130	-0.63(-0.47%)
Feb 01, 2023	134.37	136.96	134.28	135.71	9,092,770	-0.36(-0.26%)
Jan 31, 2023	136.00	136.18	134.41	136.07	9,437,029	+0.81(+0.60%)
Jan 30, 2023	135.36	136.20	135.05	135.27	6,919,211	-1.16(-0.85%)
Jan 27, 2023	136.71	137.33	135.87	136.42	7,703,910	+0.33(+0.24%)
Jan 26, 2023	135.55	136.17	134.52	136.09	7,702,788	+0.84(+0.62%)
Jan 25, 2023	134.22	135.26	133.44	135.26	9,237,658	+0.65(+0.48%)
Jan 24, 2023	136.39	136.39	131.25	134.61	7,140,496	+1.15(+0.86%)
Jan 23, 2023	131.37	134.13	131.08	133.46	10,777,607	+2.13(+1.62%)
Jan 20, 2023	131.41	131.73	129.84	131.33	13,466,454	+0.32(+0.25%)
Jan 19, 2023	131.56	132.13	129.88	131.01	13,680,382	-1.77(-1.33%)
Jan 18, 2023	135.06	136.82	132.62	132.78	13,767,360	-4.11(-3.00%)
Jan 17, 2023	137.25	137.61	135.36	136.89	14,699,081	-2.15(-1.55%)
Jan 13, 2023	131.84	139.51	131.06	139.04	20,777,298	+3.42(+2.52%)
Jan 12, 2023	136.11	136.95	135.35	135.62	11,302,888	-0.14(-0.10%)
Jan 11, 2023	135.04	135.87	134.26	135.75	9,135,798	+1.00(+0.74%)
Jan 10, 2023	133.96	134.87	133.50	134.75	9,304,058	+1.19(+0.89%)
Jan 09, 2023	134.75	135.02	133.08	133.56	8,712,373	-0.55(-0.41%)
Jan 06, 2023	132.35	134.54	130.76	134.11	10,315,569	+2.52(+1.91%)
Jan 05, 2023	131.89	131.94	129.99	131.59	8,620,426	-0.03(-0.02%)
Jan 04, 2023	131.24	132.88	130.84	131.62	12,106,239	+1.22(+0.93%)

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.