Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	159.58	160.95	159.56	160.95	1,993,249	+1.37(+0.86%)
May 08, 2024	158.95	159.81	158.93	159.58	1,347,562	+0.25(+0.16%)
May 07, 2024	159.22	159.66	159.14	159.33	1,210,253	+0.51(+0.32%)
May 06, 2024	158.51	158.84	158.20	158.82	1,685,747	+1.06(+0.67%)
May 03, 2024	157.89	158.08	156.82	157.76	1,830,879	+0.91(+0.58%)
May 02, 2024	156.97	157.18	155.72	156.85	2,731,551	+0.83(+0.53%)
May 01, 2024	156.15	157.76	155.81	156.02	2,223,812	-0.47(-0.30%)
Apr 30, 2024	158.00	158.09	156.46	156.49	1,912,315	-2.03(-1.28%)
Apr 29, 2024	158.12	158.69	157.85	158.52	1,784,494	+0.61(+0.39%)
Apr 26, 2024	157.54	158.31	157.33	157.91	1,692,320	-0.09(-0.06%)
Apr 25, 2024	157.61	158.30	156.83	158.00	1,930,330	-0.24(-0.15%)
Apr 24, 2024	157.78	158.40	157.35	158.24	1,818,168	+0.11(+0.07%)
Apr 23, 2024	157.54	158.54	157.40	158.13	3,211,036	+1.06(+0.67%)
Apr 22, 2024	156.47	157.94	155.83	157.07	2,512,328	+1.11(+0.71%)
Apr 19, 2024	155.09	156.27	155.02	155.96	2,495,392	+1.15(+0.74%)
Apr 18, 2024	155.12	155.88	154.47	154.81	2,407,356	+0.24(+0.16%)
Apr 17, 2024	155.48	155.71	154.12	154.57	1,964,497	-0.25(-0.16%)
Apr 16, 2024	155.78	155.78	154.50	154.82	2,322,118	-0.61(-0.39%)
Apr 15, 2024	157.85	158.17	155.03	155.43	2,341,599	-0.85(-0.54%)
Apr 12, 2024	157.80	158.04	155.80	156.28	2,582,369	-2.31(-1.46%)
Apr 11, 2024	159.13	159.35	157.63	158.59	3,315,963	-0.18(-0.11%)
Apr 10, 2024	159.15	159.62	158.08	158.77	2,850,213	-2.03(-1.26%)
Apr 09, 2024	161.09	161.29	159.51	160.80	2,350,273	+0.14(+0.09%)
Apr 08, 2024	160.67	161.00	160.45	160.66	1,726,327	+0.05(+0.03%)
Apr 05, 2024	159.59	161.06	159.38	160.61	2,928,154	+1.05(+0.66%)
Apr 04, 2024	162.19	162.50	159.23	159.56	1,947,005	-1.65(-1.02%)
Apr 03, 2024	160.99	161.61	160.74	161.21	2,862,650	+0.03(+0.02%)
Apr 02, 2024	161.27	161.52	160.65	161.18	2,353,543	-1.04(-0.64%)
Apr 01, 2024	163.06	163.19	162.02	162.22	2,411,296	-0.64(-0.39%)
Mar 28, 2024	162.57	163.30	162.43	162.86	3,588,412	+0.49(+0.30%)
Mar 27, 2024	160.96	162.37	160.92	162.37	2,749,065	+2.29(+1.43%)
Mar 26, 2024	160.46	160.63	160.00	160.08	3,174,750	-0.09(-0.06%)
Mar 25, 2024	160.40	160.88	160.10	160.17	2,073,048	-0.28(-0.17%)
Mar 22, 2024	161.43	161.59	160.41	160.45	2,145,784	-0.77(-0.48%)
Mar 21, 2024	160.69	161.73	160.48	161.22	1,779,277	+1.35(+0.84%)
Mar 20, 2024	158.54	160.00	158.26	159.87	1,791,849	+1.23(+0.78%)
Mar 19, 2024	157.79	158.72	157.66	158.64	1,647,575	+0.84(+0.53%)
Mar 18, 2024	157.92	158.24	157.31	157.80	2,070,273	+0.35(+0.22%)
Mar 15, 2024	156.77	157.84	156.47	157.45	1,934,896	-0.08(-0.05%)
Mar 14, 2024	158.55	158.68	156.64	157.53	2,434,262	-0.96(-0.61%)
Mar 13, 2024	158.42	158.99	158.00	158.49	1,606,515	+0.29(+0.18%)
Mar 12, 2024	158.15	158.51	157.50	158.20	2,524,603	+0.42(+0.26%)
Mar 11, 2024	156.84	157.80	156.53	157.79	1,926,598	+0.62(+0.39%)
Mar 08, 2024	157.53	157.92	157.07	157.17	1,907,277	-0.21(-0.13%)
Mar 07, 2024	157.29	157.73	157.06	157.38	2,197,942	+0.83(+0.53%)
Mar 06, 2024	156.31	157.20	156.11	156.54	1,846,837	+0.98(+0.63%)
Mar 05, 2024	156.05	156.77	155.03	155.56	2,142,074	-0.61(-0.39%)
Mar 04, 2024	155.67	156.55	155.52	156.17	2,118,790	+0.31(+0.20%)
Mar 01, 2024	155.14	155.93	154.69	155.86	2,192,548	+1.00(+0.65%)
Feb 29, 2024	155.22	155.39	154.44	154.85	1,826,416	+0.19(+0.12%)
Feb 28, 2024	154.37	155.03	154.16	154.67	1,755,721	+0.02(+0.01%)
Feb 27, 2024	154.70	154.73	154.28	154.65	1,716,642	+0.22(+0.14%)
Feb 26, 2024	155.10	155.49	154.34	154.43	2,754,916	-0.63(-0.40%)
Feb 23, 2024	154.79	155.51	154.67	155.05	1,952,502	+0.49(+0.32%)
Feb 22, 2024	153.71	154.93	153.43	154.57	3,576,600	+1.23(+0.80%)
Feb 21, 2024	152.57	153.36	150.81	153.34	1,911,535	+0.71(+0.46%)
Feb 20, 2024	152.42	153.20	152.30	152.63	2,104,407	-0.03(-0.02%)
Feb 16, 2024	152.75	153.43	152.44	152.66	2,168,356	-0.37(-0.24%)
Feb 15, 2024	151.66	153.25	151.57	153.03	2,625,955	+1.82(+1.20%)
Feb 14, 2024	150.96	151.31	150.32	151.21	5,045,215	+0.87(+0.58%)
Feb 13, 2024	151.19	151.55	149.29	150.33	8,364,923	-1.98(-1.30%)
Feb 12, 2024	151.53	152.65	151.35	152.31	1,805,050	+0.86(+0.57%)
Feb 09, 2024	151.39	151.48	150.79	151.45	2,102,441	-0.04(-0.03%)
Feb 08, 2024	151.45	151.57	150.86	151.49	1,995,108	+0.04(+0.03%)
Feb 07, 2024	151.48	151.74	151.05	151.45	1,817,266	+0.44(+0.29%)
Feb 06, 2024	150.53	151.14	150.30	151.01	1,810,190	+0.81(+0.54%)
Feb 05, 2024	150.68	150.82	149.79	150.19	2,576,316	-1.07(-0.71%)
Feb 02, 2024	151.14	151.97	150.36	151.27	2,599,129	-0.09(-0.06%)
Feb 01, 2024	150.10	151.37	149.50	151.36	2,449,971	+1.50(+1.00%)
Jan 31, 2024	151.36	151.51	149.86	149.86	2,647,959	-1.42(-0.94%)
Jan 30, 2024	150.49	151.46	150.35	151.28	2,209,361	+0.61(+0.40%)
Jan 29, 2024	150.10	150.71	149.68	150.67	2,234,268	+0.52(+0.34%)
Jan 26, 2024	150.03	150.39	149.80	150.16	1,780,715	+0.08(+0.05%)
Jan 25, 2024	149.63	150.07	149.02	150.07	2,145,741	+1.30(+0.88%)
Jan 24, 2024	149.83	149.92	148.68	148.77	2,796,868	-0.50(-0.33%)
Jan 23, 2024	148.86	149.35	148.68	149.27	1,940,198	+0.54(+0.36%)
Jan 22, 2024	148.53	149.19	148.35	148.73	2,392,068	+0.47(+0.31%)
Jan 19, 2024	147.43	148.62	146.67	148.27	2,064,443	+1.26(+0.86%)
Jan 18, 2024	146.40	147.16	145.75	147.00	2,375,052	+0.47(+0.32%)
Jan 17, 2024	146.48	147.43	146.05	146.54	3,081,543	-0.95(-0.65%)
Jan 16, 2024	147.87	148.07	147.07	147.49	3,022,002	-0.95(-0.64%)
Jan 12, 2024	148.87	149.30	148.00	148.45	1,790,403	+0.03(+0.02%)
Jan 11, 2024	148.80	148.81	147.54	148.42	2,853,435	-0.49(-0.33%)
Jan 10, 2024	148.83	149.11	148.32	148.90	2,352,662	+0.06(+0.04%)
Jan 09, 2024	148.96	149.10	148.56	148.84	2,747,189	-0.84(-0.56%)
Jan 08, 2024	148.50	149.72	148.09	149.68	3,207,321	+0.99(+0.67%)
Jan 05, 2024	148.38	149.35	148.06	148.68	2,624,823	+0.29(+0.19%)
Jan 04, 2024	148.67	149.43	148.32	148.40	2,695,083	-0.15(-0.10%)
Jan 03, 2024	149.12	149.29	148.34	148.54	2,880,657	-0.93(-0.62%)
Jan 02, 2024	147.93	149.78	147.87	149.48	3,210,436	+0.91(+0.62%)
Dec 29, 2023	148.83	148.87	148.03	148.56	2,599,376	-0.32(-0.21%)
Dec 28, 2023	148.53	149.02	148.53	148.88	2,445,599	+0.23(+0.15%)
Dec 27, 2023	148.37	148.74	148.04	148.65	2,197,034	+0.29(+0.19%)
Dec 26, 2023	147.79	148.75	147.61	148.37	2,256,376	+0.79(+0.53%)
Dec 22, 2023	147.35	148.19	147.09	147.58	2,127,251	+0.57(+0.38%)
Dec 21, 2023	146.52	147.03	145.83	147.01	3,343,984	+1.40(+0.96%)
Dec 20, 2023	147.61	147.97	145.59	145.61	2,674,367	-2.36(-1.59%)
Dec 19, 2023	147.21	148.02	147.03	147.97	2,297,869	+1.00(+0.68%)
Dec 18, 2023	147.24	147.43	146.92	146.97	2,599,370	+0.36(+0.25%)
Dec 15, 2023	146.53	147.12	146.24	146.61	2,409,226	-0.83(-0.56%)
Dec 14, 2023	146.96	147.97	146.79	147.44	3,061,524	+1.45(+0.99%)
Dec 13, 2023	143.54	146.02	143.27	145.99	2,845,571	+2.28(+1.59%)
Dec 12, 2023	143.42	143.87	142.86	143.71	1,885,146	+0.11(+0.08%)
Dec 11, 2023	142.76	143.62	142.65	143.60	2,997,849	+1.34(+0.94%)
Dec 08, 2023	141.82	142.52	141.59	142.26	1,965,261	+0.56(+0.40%)
Dec 07, 2023	141.76	141.99	141.36	141.69	2,074,162	+0.33(+0.23%)
Dec 06, 2023	142.06	142.41	141.23	141.37	2,044,926	-0.30(-0.21%)
Dec 05, 2023	142.23	142.41	141.53	141.66	2,004,212	-0.98(-0.68%)
Dec 04, 2023	141.82	142.97	141.82	142.64	2,873,852	+0.02(+0.01%)
Dec 01, 2023	141.27	142.71	141.12	142.62	2,569,250	+1.25(+0.89%)
Nov 30, 2023	140.37	141.47	140.10	141.37	2,506,883	+1.33(+0.95%)
Nov 29, 2023	140.29	140.85	139.87	140.04	2,186,578	+0.16(+0.11%)
Nov 28, 2023	139.80	140.50	139.60	139.88	5,361,906	-0.06(-0.04%)
Nov 27, 2023	140.12	140.25	139.74	139.94	4,013,948	-0.50(-0.36%)
Nov 24, 2023	140.02	140.57	140.02	140.44	965,134	+0.53(+0.38%)
Nov 22, 2023	139.55	140.01	139.44	139.91	2,756,613	+0.45(+0.33%)
Nov 21, 2023	139.33	139.65	139.01	139.46	2,998,655	-0.08(-0.06%)
Nov 20, 2023	138.86	139.90	138.63	139.53	2,204,700	+0.41(+0.30%)
Nov 17, 2023	138.97	139.22	138.61	139.12	1,856,122	+0.64(+0.46%)
Nov 16, 2023	138.55	138.91	138.00	138.48	2,614,096	-0.34(-0.24%)
Nov 15, 2023	138.35	139.25	138.34	138.81	1,789,950	+0.64(+0.46%)
Nov 14, 2023	137.25	138.62	137.08	138.17	2,336,263	+2.44(+1.80%)
Nov 13, 2023	135.57	136.04	135.29	135.74	2,263,373	-0.08(-0.06%)
Nov 10, 2023	135.03	135.96	134.35	135.81	1,666,419	+1.42(+1.06%)
Nov 09, 2023	135.81	135.83	134.31	134.39	2,136,891	-1.10(-0.82%)
Nov 08, 2023	135.93	136.04	134.94	135.50	1,974,825	-0.36(-0.26%)
Nov 07, 2023	135.95	136.12	135.55	135.85	2,460,113	-0.48(-0.36%)
Nov 06, 2023	136.91	137.04	135.96	136.34	3,031,520	-0.42(-0.31%)
Nov 03, 2023	136.64	137.34	136.61	136.76	2,430,506	+1.17(+0.87%)
Nov 02, 2023	133.89	135.68	133.80	135.59	3,570,332	+2.51(+1.88%)
Nov 01, 2023	132.71	133.47	132.29	133.08	4,238,296	+0.56(+0.42%)
Oct 31, 2023	131.65	132.54	131.23	132.52	2,672,172	+1.11(+0.84%)
Oct 30, 2023	130.81	131.70	130.41	131.41	5,117,503	+1.33(+1.02%)
Oct 27, 2023	131.78	131.82	129.69	130.08	5,932,963	-1.83(-1.38%)
Oct 26, 2023	132.11	132.81	131.78	131.91	3,434,336	-0.45(-0.34%)
Oct 25, 2023	132.86	133.16	132.11	132.36	3,534,364	-0.69(-0.52%)
Oct 24, 2023	132.83	133.55	132.56	133.05	3,039,559	+0.89(+0.67%)
Oct 23, 2023	132.74	133.46	132.09	132.16	2,982,540	-1.03(-0.77%)
Oct 20, 2023	134.47	134.77	133.16	133.19	3,113,368	-1.34(-1.00%)
Oct 19, 2023	135.68	136.32	134.34	134.53	2,808,211	-1.24(-0.92%)
Oct 18, 2023	136.94	137.00	135.51	135.77	2,557,011	-1.41(-1.03%)
Oct 17, 2023	136.03	137.86	136.03	137.19	2,609,459	+0.34(+0.24%)
Oct 16, 2023	136.36	137.29	136.13	136.85	2,976,494	+1.35(+1.00%)
Oct 13, 2023	135.82	136.64	135.00	135.50	2,011,887	+0.34(+0.25%)
Oct 12, 2023	136.42	136.42	134.47	135.16	2,481,876	-1.01(-0.74%)
Oct 11, 2023	136.40	136.56	135.35	136.17	2,008,964	-0.09(-0.07%)
Oct 10, 2023	135.87	136.92	135.65	136.26	1,550,693	+0.82(+0.60%)
Oct 09, 2023	134.21	135.57	134.01	135.44	1,948,209	+1.17(+0.88%)
Oct 06, 2023	132.77	134.94	131.92	134.26	3,011,763	+0.89(+0.67%)
Oct 05, 2023	133.50	133.88	132.71	133.38	3,352,338	-0.42(-0.32%)
Oct 04, 2023	133.70	133.87	132.49	133.80	2,496,726	+0.16(+0.12%)
Oct 03, 2023	134.18	134.69	133.18	133.64	3,486,344	-1.15(-0.86%)

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.