Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2023				142.48	0	-7.43(-4.96%)
Nov 20, 2023	150.00	150.75	146.22	149.91	436,064	+0.29(+0.19%)
Nov 17, 2023	149.50	150.00	148.00	149.62	502,994	-0.03(-0.02%)
Nov 16, 2023	149.50	150.55	149.00	149.65	347,948	+0.44(+0.29%)
Nov 15, 2023	149.87	153.56	148.08	149.21	1,301,142	+0.61(+0.41%)
Nov 14, 2023	150.00	150.50	148.36	148.60	284,078	-0.63(-0.42%)
Nov 13, 2023	151.00	151.00	148.12	149.23	273,855	-0.43(-0.29%)
Nov 10, 2023	149.60	151.64	149.20	149.66	239,111	+0.56(+0.38%)
Nov 09, 2023	147.88	149.28	147.67	149.10	239,690	+0.55(+0.37%)
Nov 08, 2023	149.76	149.80	147.87	148.55	247,356	-0.22(-0.15%)
Nov 07, 2023	150.68	151.45	147.36	148.77	404,025	-0.85(-0.57%)
Nov 06, 2023	147.00	150.11	146.41	149.62	407,757	+2.83(+1.93%)
Nov 03, 2023	145.00	147.75	144.60	146.79	548,662	+2.03(+1.40%)
Nov 02, 2023	148.21	148.21	144.60	144.76	443,594	-1.38(-0.94%)
Nov 01, 2023	145.72	146.14	143.74	146.14	635,707	+0.49(+0.34%)
Oct 31, 2023	144.40	145.93	143.20	145.65	783,485	-0.97(-0.66%)
Oct 30, 2023	138.25	146.62	138.00	146.62	1,707,632	+4.42(+3.11%)
Oct 27, 2023	146.03	146.32	141.99	142.20	3,377,803	-4.27(-2.92%)
Oct 26, 2023	149.22	149.22	145.47	146.47	361,304	-1.79(-1.21%)
Oct 25, 2023	149.87	149.87	146.14	148.26	424,570	-2.43(-1.61%)
Oct 24, 2023	152.95	154.22	148.07	150.69	861,824	-5.18(-3.32%)
Oct 23, 2023	148.01	157.10	146.60	155.87	6,153,401	+4.96(+3.29%)
Oct 20, 2023	151.51	152.01	147.84	150.91	6,497,605	+0.60(+0.40%)
Oct 19, 2023	159.00	159.00	145.00	150.31	10,718,266	-15.94(-9.59%)
Oct 18, 2023	165.75	167.96	163.25	166.25	7,434,190	+1.15(+0.70%)
Oct 17, 2023	157.62	169.21	157.17	165.10	10,724,476	-13.78(-7.70%)
Oct 16, 2023	178.40	180.61	177.82	178.88	2,106,084	+1.12(+0.63%)
Oct 13, 2023	178.85	181.14	176.44	177.76	3,608,116	-0.95(-0.53%)
Oct 12, 2023	172.42	180.37	172.10	178.71	6,054,344	+7.23(+4.22%)
Oct 11, 2023	170.00	171.81	169.46	171.48	2,345,551	+1.68(+0.99%)
Oct 10, 2023	169.10	171.60	169.10	169.80	2,192,130	+0.70(+0.41%)
Oct 09, 2023	167.04	169.56	167.04	169.10	805,271	+1.37(+0.82%)
Oct 06, 2023	165.38	168.47	165.01	167.73	1,470,073	+2.07(+1.25%)
Oct 05, 2023	165.90	166.77	165.09	165.66	2,217,768	-0.41(-0.25%)
Oct 04, 2023	164.96	166.08	164.16	166.07	1,228,255	+1.69(+1.03%)
Oct 03, 2023	165.83	166.50	164.00	164.38	1,180,574	-1.98(-1.19%)
Oct 02, 2023	166.40	167.32	165.19	166.36	1,243,015	-0.12(-0.07%)
Sep 29, 2023	167.89	168.88	166.22	166.48	1,247,350	-0.50(-0.30%)
Sep 28, 2023	164.80	167.77	164.75	166.98	921,316	+1.95(+1.18%)
Sep 27, 2023	165.75	166.66	163.66	165.03	1,393,873	+0.09(+0.05%)
Sep 26, 2023	165.81	167.02	164.76	164.94	1,390,547	-1.82(-1.09%)
Sep 25, 2023	166.54	167.28	166.06	166.76	837,190	-0.47(-0.28%)
Sep 22, 2023	163.98	167.91	163.62	167.23	2,100,373	+4.22(+2.59%)
Sep 21, 2023	161.57	165.12	160.80	163.01	1,873,029	-2.70(-1.63%)
Sep 20, 2023	167.31	168.18	165.44	165.71	1,864,618	-0.66(-0.40%)
Sep 19, 2023	166.13	166.92	165.41	166.37	2,009,506	+0.22(+0.13%)
Sep 18, 2023	166.11	167.33	165.89	166.15	1,300,637	-0.81(-0.49%)
Sep 15, 2023	167.27	167.68	165.48	166.96	2,421,944	-1.24(-0.74%)
Sep 14, 2023	166.32	169.00	165.58	168.20	1,452,964	+2.73(+1.65%)
Sep 13, 2023	164.80	166.19	163.42	165.47	1,514,886	+1.12(+0.68%)
Sep 12, 2023	164.48	165.91	164.10	164.35	2,039,046	-1.16(-0.70%)
Sep 11, 2023	166.86	166.86	164.54	165.51	1,549,618	-0.48(-0.29%)
Sep 08, 2023	164.36	166.07	164.00	165.99	1,298,583	+1.47(+0.89%)
Sep 07, 2023	164.50	165.00	162.79	164.52	2,173,398	-1.64(-0.99%)
Sep 06, 2023	162.90	167.84	162.90	166.16	3,078,563	+2.25(+1.37%)
Sep 05, 2023	161.84	164.95	161.84	163.91	2,756,834	-0.19(-0.12%)
Sep 01, 2023	165.37	167.22	163.35	164.10	2,734,956	-4.68(-2.77%)
Aug 31, 2023	166.50	170.19	166.00	168.78	3,643,834	+2.09(+1.25%)
Aug 30, 2023	167.38	167.99	165.73	166.69	1,795,305	-0.80(-0.48%)
Aug 29, 2023	163.23	167.75	163.23	167.49	1,877,675	+3.30(+2.01%)
Aug 28, 2023	162.63	164.63	161.93	164.19	1,693,202	+1.64(+1.01%)
Aug 25, 2023	161.88	163.33	159.72	162.55	2,202,437	+0.55(+0.34%)
Aug 24, 2023	165.93	167.76	161.90	162.00	2,574,811	-1.99(-1.21%)
Aug 23, 2023	161.27	164.68	161.21	163.99	2,199,692	+1.99(+1.23%)
Aug 22, 2023	163.00	163.72	161.98	162.00	1,817,090	-0.48(-0.30%)
Aug 21, 2023	160.60	163.65	160.32	162.48	4,447,702	+7.61(+4.91%)
Aug 18, 2023	154.88	155.74	153.60	154.87	1,265,580	-0.58(-0.37%)
Aug 17, 2023	155.57	156.42	154.91	155.45	842,644	-0.33(-0.21%)
Aug 16, 2023	156.05	156.91	155.50	155.78	1,248,171	-0.25(-0.16%)
Aug 15, 2023	156.00	156.91	155.17	156.03	830,492	-0.42(-0.27%)
Aug 14, 2023	155.80	157.70	155.00	156.45	1,159,453	+1.19(+0.77%)
Aug 11, 2023	156.45	156.45	154.44	155.26	578,154	-1.18(-0.75%)
Aug 10, 2023	157.60	157.80	155.85	156.44	1,082,768	-0.04(-0.03%)
Aug 09, 2023	158.04	158.90	155.82	156.48	1,058,061	-1.90(-1.20%)
Aug 08, 2023	158.28	159.00	157.08	158.38	908,051	-0.85(-0.53%)
Aug 07, 2023	158.12	159.78	158.07	159.23	869,189	+0.98(+0.62%)
Aug 04, 2023	159.20	159.74	157.16	158.25	1,091,721	-0.20(-0.13%)
Aug 03, 2023	157.80	161.09	156.91	158.45	1,881,965	+0.57(+0.36%)
Aug 02, 2023	157.71	158.67	157.03	157.88	1,018,372	-1.08(-0.68%)
Aug 01, 2023	157.68	159.93	157.00	158.96	1,206,871	+1.33(+0.84%)
Jul 31, 2023	157.35	158.76	156.88	157.63	757,649	-0.02(-0.01%)
Jul 28, 2023	158.50	159.70	157.59	157.65	1,232,446	-0.49(-0.31%)
Jul 27, 2023	160.58	160.90	157.75	158.14	658,271	-0.66(-0.42%)
Jul 26, 2023	162.55	163.03	157.79	158.80	1,775,007	-2.65(-1.64%)
Jul 25, 2023	160.10	162.79	159.95	161.45	711,288	+1.02(+0.64%)
Jul 24, 2023	160.39	161.28	159.63	160.43	937,504	+0.05(+0.03%)
Jul 21, 2023	164.78	165.21	159.58	160.38	2,763,182	-3.39(-2.07%)
Jul 20, 2023	164.90	166.11	163.61	163.77	1,611,288	-2.92(-1.75%)
Jul 19, 2023	168.62	170.00	165.44	166.69	5,096,539	+8.21(+5.18%)
Jul 18, 2023	157.81	159.32	156.90	158.48	926,615	-0.74(-0.46%)
Jul 17, 2023	155.90	160.43	155.90	159.22	1,352,411	+2.99(+1.91%)
Jul 14, 2023	156.59	158.47	155.47	156.23	1,138,879	-0.94(-0.60%)
Jul 13, 2023	156.30	158.55	155.61	157.17	1,991,196	+1.43(+0.92%)
Jul 12, 2023	154.37	156.13	152.50	155.74	2,506,911	+4.21(+2.78%)
Jul 11, 2023	144.50	156.23	143.98	151.53	4,632,101	+7.47(+5.19%)
Jul 10, 2023	141.54	144.28	141.54	144.06	930,844	+2.66(+1.88%)
Jul 07, 2023	141.74	142.78	141.26	141.40	605,380	-0.66(-0.46%)
Jul 06, 2023	142.54	143.00	141.25	142.06	1,003,832	-1.66(-1.16%)
Jul 05, 2023	143.05	144.45	142.84	143.72	821,087	-0.32(-0.22%)
Jul 03, 2023	142.89	144.98	142.70	144.04	721,976	+0.35(+0.24%)
Jun 30, 2023	144.03	145.73	143.43	143.69	1,768,173	-0.23(-0.16%)
Jun 29, 2023	141.15	144.01	140.69	143.92	1,209,883	+3.23(+2.30%)
Jun 28, 2023	140.12	142.65	139.55	140.69	1,239,211	-0.29(-0.21%)
Jun 27, 2023	137.82	141.22	137.56	140.98	2,236,516	+3.16(+2.29%)
Jun 26, 2023	137.87	139.72	137.37	137.82	519,697	-0.01(-0.01%)
Jun 23, 2023	136.31	138.53	135.68	137.83	2,230,797	+0.60(+0.44%)
Jun 22, 2023	137.66	138.38	137.05	137.23	897,042	-0.52(-0.38%)
Jun 21, 2023	140.62	141.25	137.09	137.75	1,765,190	-3.53(-2.50%)
Jun 20, 2023	140.00	143.18	139.76	141.28	1,319,903	-0.08(-0.06%)
Jun 16, 2023	142.85	143.91	140.35	141.36	3,006,752	-1.02(-0.72%)
Jun 15, 2023	139.85	142.50	139.56	142.38	1,480,350	+19.62(+15.98%)
May 08, 2023	123.55	124.12	122.56	122.76	1,103,286	-1.36(-1.10%)
May 05, 2023	122.81	124.50	122.39	124.12	1,295,225	+2.31(+1.90%)
May 04, 2023	123.25	123.70	121.78	121.81	936,288	-1.68(-1.36%)
May 03, 2023	123.53	124.69	122.91	123.49	877,903	-0.39(-0.31%)
May 02, 2023	126.22	126.49	122.89	123.88	1,157,148	-3.10(-2.44%)
May 01, 2023	124.60	127.35	124.60	126.98	1,488,063	+1.95(+1.56%)
Apr 28, 2023	124.43	125.43	123.45	125.03	826,864	+0.62(+0.50%)
Apr 27, 2023	123.38	124.64	121.88	124.41	789,007	+1.03(+0.83%)
Apr 26, 2023	123.43	124.54	122.50	123.38	2,120,810	-2.75(-2.18%)
Apr 25, 2023	126.14	126.88	125.51	126.13	1,528,248	-0.11(-0.09%)
Apr 24, 2023	125.53	126.80	125.06	126.24	1,426,475	+0.12(+0.10%)
Apr 21, 2023	128.57	128.94	125.65	126.12	1,670,438	-2.13(-1.66%)
Apr 20, 2023	127.27	129.15	127.02	128.25	1,223,277	+0.31(+0.24%)
Apr 19, 2023	125.98	128.48	125.50	127.94	1,391,671	+1.54(+1.22%)
Apr 18, 2023	126.69	126.82	125.85	126.40	693,792	+0.34(+0.27%)
Apr 17, 2023	125.59	126.34	125.08	126.06	1,285,259	+0.16(+0.13%)
Apr 14, 2023	125.66	127.00	125.21	125.90	1,185,357	-0.53(-0.42%)
Apr 13, 2023	123.75	127.00	123.69	126.43	1,377,897	+2.41(+1.94%)
Apr 12, 2023	124.11	124.64	123.37	124.02	897,964	-0.09(-0.07%)
Apr 11, 2023	124.24	124.75	123.72	124.11	1,351,944	-0.12(-0.10%)
Apr 10, 2023	121.19	124.59	121.19	124.23	1,454,233	+2.06(+1.69%)
Apr 06, 2023	122.27	123.11	121.47	122.17	722,388	-0.64(-0.52%)
Apr 05, 2023	121.81	123.07	121.32	122.81	1,126,264	+0.91(+0.75%)
Apr 04, 2023	124.90	124.90	121.64	121.90	1,100,143	-2.90(-2.32%)
Apr 03, 2023	123.80	124.89	123.65	124.80	1,102,636	-0.05(-0.04%)
Mar 31, 2023	124.19	124.86	123.54	124.85	992,260	+0.85(+0.69%)
Mar 30, 2023	123.78	124.27	123.32	124.00	751,428	+1.02(+0.83%)
Mar 29, 2023	123.01	123.98	122.55	122.98	1,204,933	+0.37(+0.30%)
Mar 28, 2023	122.22	123.16	121.83	122.61	845,426	+0.27(+0.22%)
Mar 27, 2023	122.12	123.60	121.53	122.34	884,640	+0.06(+0.05%)
Mar 24, 2023	119.38	122.29	119.34	122.28	1,704,654	+3.22(+2.70%)
Mar 23, 2023	119.25	121.26	118.38	119.06	2,549,155	+0.79(+0.67%)
Mar 22, 2023	118.49	120.94	118.27	118.27	1,187,847	-0.30(-0.25%)
Mar 21, 2023	118.27	119.59	117.95	118.57	1,368,109	+0.79(+0.67%)
Mar 20, 2023	118.04	119.32	117.09	117.78	1,398,383	-0.49(-0.41%)
Mar 17, 2023	120.50	120.83	117.68	118.27	2,139,518	-2.28(-1.89%)
Mar 16, 2023	118.90	120.59	118.18	120.55	923,772	+1.15(+0.96%)
Mar 15, 2023	116.76	119.52	116.68	119.40	1,130,307	+0.83(+0.70%)
Mar 14, 2023	117.65	118.86	116.91	118.57	1,015,206	+2.57(+2.22%)
Mar 13, 2023	116.77	118.28	115.87	116.00	954,913	-1.64(-1.39%)
Mar 10, 2023	117.73	118.98	117.15	117.64	938,888	-0.69(-0.58%)
Mar 09, 2023	120.02	120.90	117.99	118.33	905,225	-1.87(-1.56%)
Mar 08, 2023	120.32	120.75	119.51	120.20	1,682,165	+0.15(+0.12%)
Mar 07, 2023	119.39	120.58	119.17	120.05	1,949,020	+0.66(+0.55%)
Mar 06, 2023	118.35	120.26	118.35	119.39	1,140,169	+0.51(+0.43%)
Mar 03, 2023	115.42	119.20	113.61	118.88	2,969,326	+7.63(+6.86%)
Mar 02, 2023	109.34	112.29	109.00	111.25	1,542,896	+1.16(+1.05%)
Mar 01, 2023	110.62	111.39	109.80	110.09	1,244,725	-0.04(-0.04%)
Feb 28, 2023	111.75	111.75	109.44	110.13	2,878,050	-0.83(-0.75%)
Feb 27, 2023	113.54	114.17	110.47	110.96	2,290,603	-1.73(-1.54%)
Feb 24, 2023	112.63	113.36	112.33	112.69	1,172,351	-1.02(-0.90%)
Feb 23, 2023	113.56	114.45	113.00	113.71	934,739	+0.94(+0.83%)
Feb 22, 2023	114.76	115.25	112.24	112.77	1,167,836	-1.72(-1.50%)
Feb 21, 2023	114.96	115.98	114.40	114.49	839,125	-1.66(-1.43%)
Feb 17, 2023	115.96	116.62	115.62	116.15	487,363	-0.11(-0.09%)
Feb 16, 2023	115.84	117.31	115.51	116.26	1,240,053	-1.59(-1.35%)
Feb 15, 2023	116.39	117.86	116.29	117.85	1,096,900	+0.62(+0.53%)
Feb 14, 2023	117.33	117.81	116.56	117.23	600,070	-0.51(-0.43%)
Feb 13, 2023	116.58	117.78	116.58	117.74	444,729	+1.40(+1.20%)
Feb 10, 2023	118.46	119.22	114.61	116.34	1,934,055	-2.42(-2.04%)
Feb 09, 2023	119.76	120.74	118.50	118.76	775,783	+0.13(+0.11%)
Feb 08, 2023	120.69	120.96	118.52	118.63	1,006,252	-2.37(-1.96%)
Feb 07, 2023	119.34	121.95	119.34	121.00	1,260,117	+1.66(+1.39%)
Feb 06, 2023	120.50	121.32	118.92	119.34	1,398,771	-2.43(-2.00%)
Feb 03, 2023	122.55	123.92	121.55	121.77	1,011,524	-2.25(-1.81%)
Feb 02, 2023	124.17	124.88	123.29	124.02	632,740	+0.68(+0.55%)
Feb 01, 2023	122.13	123.82	121.35	123.34	1,426,363	+0.87(+0.71%)
Jan 31, 2023	121.79	123.15	120.01	122.47	1,105,047	+0.67(+0.55%)
Jan 30, 2023	123.42	124.21	119.46	121.80	898,266	-2.60(-2.09%)
Jan 27, 2023	125.26	126.44	124.27	124.40	780,229	-1.97(-1.56%)
Jan 26, 2023	125.52	126.81	125.14	126.37	789,775	+1.33(+1.06%)
Jan 25, 2023	124.94	125.39	124.40	125.04	1,197,805	-0.70(-0.56%)
Jan 24, 2023	125.37	136.33	124.13	125.74	1,401,201	+0.66(+0.53%)
Jan 23, 2023	124.07	125.56	123.85	125.08	546,882	+1.06(+0.85%)
Jan 20, 2023	123.36	124.25	122.73	124.02	845,265	+1.08(+0.88%)
Jan 19, 2023	123.82	124.18	122.72	122.94	715,725	-1.52(-1.22%)
Jan 18, 2023	125.50	126.00	124.12	124.46	688,457	-0.52(-0.42%)
Jan 17, 2023	124.26	125.83	124.26	124.98	827,369	+0.05(+0.04%)
Jan 13, 2023	124.48	125.47	124.23	124.93	956,848	-0.63(-0.50%)
Jan 12, 2023	124.80	126.28	124.41	125.56	570,004	+0.70(+0.56%)
Jan 11, 2023	124.15	124.94	123.85	124.86	1,213,926	+0.60(+0.48%)
Jan 10, 2023	124.17	124.50	121.40	124.26	1,445,660	-0.01(-0.01%)
Jan 09, 2023	126.30	127.89	123.00	124.27	2,518,623	-1.87(-1.48%)
Jan 06, 2023	122.22	126.50	122.22	126.14	1,022,848	+4.41(+3.62%)
Jan 05, 2023	122.42	122.79	121.68	121.73	1,132,172	-1.19(-0.97%)
Jan 04, 2023	122.39	124.23	122.01	122.92	929,149	+0.60(+0.49%)
Jan 03, 2023	122.48	123.79	121.66	122.32	614,689	-0.44(-0.36%)
Dec 30, 2022	120.88	122.77	120.88	122.76	671,438	+0.75(+0.61%)
Dec 29, 2022	120.91	122.42	120.51	122.01	373,444	+1.82(+1.51%)
Dec 28, 2022	121.15	122.07	120.09	120.19	689,935	-1.14(-0.94%)
Dec 27, 2022	121.11	121.72	120.92	121.33	936,451	-0.09(-0.07%)
Dec 23, 2022	121.13	121.58	120.83	121.42	287,400	-0.07(-0.06%)
Dec 22, 2022	121.32	121.86	120.88	121.49	480,681	-0.43(-0.35%)
Dec 21, 2022	120.75	123.06	120.51	121.92	867,792	+1.32(+1.09%)
Dec 20, 2022	120.51	120.96	119.63	120.60	963,789	-0.22(-0.18%)
Dec 19, 2022	121.62	122.10	120.43	120.82	863,951	-0.94(-0.77%)
Dec 16, 2022	122.02	122.88	121.47	121.76	1,879,653	-1.23(-1.00%)
Dec 15, 2022	123.00	123.93	122.41	122.99	1,476,296	-1.56(-1.25%)
Dec 14, 2022	123.21	125.66	123.18	124.55	880,446	+0.85(+0.69%)
Dec 13, 2022	124.04	125.72	122.87	123.70	1,047,385	+1.09(+0.89%)
Dec 12, 2022	120.84	122.61	120.55	122.61	948,155	+1.67(+1.38%)
Dec 09, 2022	120.54	121.40	120.14	120.94	1,863,335	+1.63(+1.37%)
Dec 08, 2022	118.43	119.95	118.41	119.31	1,306,003	+1.15(+0.97%)
Dec 07, 2022	118.49	118.94	117.84	118.16	570,717	-0.46(-0.39%)
Dec 06, 2022	119.25	119.74	118.08	118.62	945,106	-1.03(-0.86%)
Dec 05, 2022	119.62	120.46	118.93	119.65	708,692	-1.19(-0.98%)
Dec 02, 2022	119.53	121.11	119.53	120.84	629,945	-0.84(-0.69%)

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.