Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	307.78	317.97	305.67	313.30	964,884	+8.06(+2.64%)
Feb 28, 2024	290.71	307.77	289.30	305.23	1,054,570	+27.96(+10.08%)
Feb 27, 2024	274.81	278.19	272.10	277.27	1,126,588	+2.59(+0.94%)
Feb 26, 2024	269.16	276.06	268.87	274.69	1,132,467	+5.16(+1.91%)
Feb 23, 2024	260.45	270.20	260.44	269.53	894,872	+10.51(+4.06%)
Feb 22, 2024	254.44	259.10	253.90	259.02	302,378	+7.08(+2.81%)
Feb 21, 2024	250.56	252.59	248.43	251.94	320,069	+0.96(+0.38%)
Feb 20, 2024	250.02	252.05	248.13	250.98	382,531	-1.76(-0.70%)
Feb 16, 2024	252.43	255.53	252.04	252.74	256,482	+0.58(+0.23%)
Feb 15, 2024	249.82	252.77	247.06	252.16	259,448	+3.87(+1.56%)
Feb 14, 2024	244.87	248.61	243.81	248.29	325,964	+5.72(+2.36%)
Feb 13, 2024	239.02	245.01	238.77	242.58	441,799	-0.77(-0.32%)
Feb 12, 2024	245.13	245.96	243.36	243.35	212,220	-1.63(-0.66%)
Feb 09, 2024	241.56	245.29	240.85	244.98	214,536	+3.15(+1.30%)
Feb 08, 2024	239.09	241.86	239.09	241.83	250,846	+3.01(+1.26%)
Feb 07, 2024	238.21	240.77	237.47	238.82	300,988	+2.05(+0.86%)
Feb 06, 2024	233.46	236.79	232.75	236.77	223,903	+3.46(+1.48%)
Feb 05, 2024	233.28	234.77	229.59	233.31	262,183	-1.73(-0.74%)
Feb 02, 2024	232.54	237.04	231.18	235.04	406,785	+1.49(+0.64%)
Feb 01, 2024	229.10	233.56	228.14	233.55	280,243	+5.61(+2.46%)
Jan 31, 2024	230.80	232.86	226.83	227.95	415,768	-2.64(-1.14%)
Jan 30, 2024	226.35	230.86	226.35	230.59	339,035	+6.12(+2.72%)
Jan 29, 2024	223.38	228.74	220.46	224.47	392,294	+0.42(+0.19%)
Jan 26, 2024	220.78	224.35	220.37	224.05	302,819	+3.73(+1.69%)
Jan 25, 2024	222.30	223.32	220.29	220.32	386,296	+0.37(+0.17%)
Jan 24, 2024	223.01	223.27	218.91	219.95	321,838	-1.40(-0.63%)
Jan 23, 2024	224.42	224.84	219.72	221.35	184,032	-2.38(-1.06%)
Jan 22, 2024	219.78	224.21	218.26	223.73	218,630	+5.01(+2.29%)
Jan 19, 2024	224.39	225.06	217.07	218.72	244,605	-4.38(-1.96%)
Jan 18, 2024	220.16	227.68	219.99	223.10	283,081	+4.27(+1.95%)
Jan 17, 2024	218.60	220.14	217.70	218.83	158,966	-1.29(-0.59%)
Jan 16, 2024	217.11	220.19	216.93	220.12	162,472	+1.30(+0.59%)
Jan 12, 2024	222.47	222.58	218.78	218.82	216,574	-2.04(-0.92%)
Jan 11, 2024	218.12	221.11	217.25	220.86	235,474	+2.63(+1.20%)
Jan 10, 2024	213.71	218.33	213.71	218.24	296,810	+4.34(+2.03%)
Jan 09, 2024	212.14	215.07	210.77	213.89	243,956	+0.39(+0.18%)
Jan 08, 2024	212.84	213.98	210.06	213.50	232,467	+1.38(+0.65%)
Jan 05, 2024	210.82	212.47	210.78	212.13	642,074	+1.32(+0.63%)
Jan 04, 2024	210.36	211.80	210.36	210.81	573,655	+0.61(+0.29%)
Jan 03, 2024	211.26	211.71	208.99	210.20	285,056	-2.26(-1.06%)
Jan 02, 2024	213.35	214.89	210.67	212.46	227,196	-2.65(-1.23%)
Dec 29, 2023	215.56	217.35	215.07	215.10	221,475	-0.79(-0.37%)
Dec 28, 2023	215.39	216.60	215.13	215.89	185,803	+0.02(+0.01%)
Dec 27, 2023	216.72	218.47	214.68	215.87	176,970	-0.31(-0.14%)
Dec 26, 2023	215.37	217.54	214.82	216.18	133,363	+0.50(+0.23%)
Dec 22, 2023	214.92	216.92	212.94	215.68	386,594	+1.99(+0.93%)
Dec 21, 2023	215.70	216.44	211.26	213.69	322,264	-0.95(-0.44%)
Dec 20, 2023	217.87	218.44	214.61	214.64	258,988	-3.23(-1.48%)
Dec 19, 2023	218.66	220.69	216.69	217.87	543,915	+1.43(+0.66%)
Dec 18, 2023	214.92	217.59	214.52	216.44	260,715	+0.13(+0.06%)
Dec 15, 2023	218.10	220.32	215.77	216.31	870,049	-1.98(-0.91%)
Dec 14, 2023	219.62	221.50	217.40	218.29	338,024	+1.17(+0.54%)
Dec 13, 2023	216.16	217.36	214.49	217.12	387,544	+0.72(+0.33%)
Dec 12, 2023	216.33	218.95	214.96	216.40	213,001	+0.56(+0.26%)
Dec 11, 2023	214.88	216.21	214.65	215.84	155,145	+1.44(+0.67%)
Dec 08, 2023	212.17	214.90	211.69	214.40	197,752	+2.29(+1.08%)
Dec 07, 2023	211.18	213.56	210.02	212.12	235,735	+0.55(+0.26%)
Dec 06, 2023	212.66	214.37	210.21	211.57	257,733	+0.12(+0.06%)
Dec 05, 2023	215.88	215.88	211.23	211.45	355,403	-5.01(-2.32%)
Dec 04, 2023	213.97	216.91	211.44	216.46	274,174	+2.47(+1.15%)

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.