Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	351.71	352.75	348.44	349.95	324,946	-1.39(-0.40%)
Mar 27, 2024	353.05	354.48	349.90	351.34	310,450	+0.41(+0.12%)
Mar 26, 2024	347.62	352.80	347.30	350.93	359,507	+4.06(+1.17%)
Mar 25, 2024	346.86	348.21	343.78	346.87	276,153	-0.86(-0.25%)
Mar 22, 2024	346.70	349.49	344.96	347.73	302,328	+2.09(+0.60%)
Mar 21, 2024	336.00	347.22	335.88	345.64	408,510	+11.76(+3.52%)
Mar 20, 2024	334.58	336.22	332.36	333.88	363,140	-0.57(-0.17%)
Mar 19, 2024	329.77	334.58	327.79	334.45	343,906	+3.85(+1.16%)
Mar 18, 2024	330.23	336.30	329.26	330.61	329,649	+2.34(+0.71%)
Mar 15, 2024	324.69	329.87	324.69	328.27	1,105,835	+1.78(+0.54%)
Mar 14, 2024	324.06	327.24	320.71	326.49	425,545	+2.86(+0.88%)
Mar 13, 2024	322.42	326.26	322.19	323.63	446,256	+0.63(+0.20%)
Mar 12, 2024	316.85	323.46	314.52	323.00	499,742	+6.81(+2.16%)
Mar 11, 2024	323.20	323.27	313.26	316.19	584,721	-8.59(-2.65%)
Mar 08, 2024	327.66	330.64	323.63	324.78	424,244	-0.83(-0.25%)
Mar 07, 2024	326.12	327.77	322.10	325.61	800,199	+0.11(+0.03%)
Mar 06, 2024	325.44	330.02	324.06	325.50	611,469	+1.07(+0.33%)
Mar 05, 2024	323.11	328.98	322.23	324.43	661,978	+0.89(+0.27%)
Mar 04, 2024	321.48	328.91	321.48	323.54	536,054	+3.78(+1.18%)
Mar 01, 2024	315.57	320.93	314.55	319.76	696,284	+6.47(+2.06%)
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%)
Dec 01, 2023	211.83	214.98	210.77	213.99	197,503	+1.80(+0.85%)
Nov 30, 2023	211.31	213.31	211.17	212.20	241,467	+1.11(+0.52%)
Nov 29, 2023	212.72	213.90	210.44	211.09	270,964	-0.23(-0.11%)
Nov 28, 2023	218.07	219.59	210.92	211.32	329,596	-7.69(-3.51%)
Nov 27, 2023	216.14	220.59	215.59	219.01	363,063	+2.84(+1.31%)
Nov 24, 2023	215.53	216.48	215.29	216.17	44,430	+0.24(+0.11%)
Nov 22, 2023	214.44	216.16	213.39	215.93	154,309	+2.40(+1.12%)
Nov 21, 2023	212.85	215.82	212.82	213.53	297,774	+0.22(+0.10%)
Nov 20, 2023	213.97	213.97	212.17	213.31	192,076	-1.03(-0.48%)
Nov 17, 2023	209.83	215.05	209.47	214.34	278,330	+4.95(+2.37%)
Nov 16, 2023	214.65	216.28	209.29	209.39	357,968	-5.04(-2.35%)
Nov 15, 2023	217.14	218.39	212.54	214.43	446,889	-2.83(-1.30%)
Nov 14, 2023	213.96	218.48	213.96	217.26	195,236	+6.08(+2.88%)
Nov 13, 2023	209.71	211.82	209.68	211.18	167,318	+0.82(+0.39%)
Nov 10, 2023	210.05	210.88	208.24	210.36	273,176	+1.59(+0.76%)
Nov 09, 2023	208.66	209.87	207.04	208.77	183,048	+1.51(+0.73%)
Nov 08, 2023	209.45	211.33	206.99	207.26	227,366	-1.01(-0.48%)
Nov 07, 2023	209.68	209.68	206.06	208.27	287,938	-2.20(-1.04%)
Nov 06, 2023	209.64	211.20	207.80	210.47	272,266	+0.57(+0.27%)
Nov 03, 2023	209.13	212.96	207.11	209.90	302,106	+2.83(+1.36%)
Nov 02, 2023	209.34	211.74	207.03	207.07	281,993	+0.70(+0.34%)
Nov 01, 2023	206.06	207.45	203.80	206.38	323,994	+0.04(+0.02%)
Oct 31, 2023	204.39	207.54	204.39	206.34	253,073	+1.69(+0.82%)
Oct 30, 2023	206.92	209.53	203.26	204.65	302,664	-0.36(-0.18%)
Oct 27, 2023	206.80	207.31	201.65	205.01	382,786	-0.72(-0.35%)
Oct 26, 2023	206.43	209.42	201.71	205.73	720,477	+14.42(+7.54%)
Oct 25, 2023	192.28	194.22	191.21	191.31	319,937	-1.22(-0.63%)
Oct 24, 2023	194.60	195.48	192.01	192.53	201,024	+0.32(+0.17%)
Oct 23, 2023	192.30	194.64	191.58	192.21	242,244	-0.03(-0.02%)
Oct 20, 2023	196.04	196.13	191.83	192.24	275,021	-3.06(-1.56%)
Oct 19, 2023	195.72	198.19	193.70	195.29	345,020	-0.86(-0.44%)
Oct 18, 2023	204.02	204.02	196.05	196.15	380,629	-9.91(-4.81%)
Oct 17, 2023	201.57	207.30	200.05	206.07	590,173	+3.78(+1.87%)
Oct 16, 2023	203.45	205.64	201.52	202.28	163,754	+0.57(+0.28%)
Oct 13, 2023	206.38	207.12	201.22	201.71	182,709	-4.46(-2.16%)
Oct 12, 2023	209.53	209.53	204.54	206.18	183,390	-3.30(-1.58%)
Oct 11, 2023	206.79	209.51	206.79	209.48	166,477	+2.77(+1.34%)
Oct 10, 2023	207.81	209.57	206.66	206.70	300,546	-0.85(-0.41%)
Oct 09, 2023	205.10	208.27	204.81	207.55	142,329	+1.33(+0.64%)
Oct 06, 2023	202.92	207.90	202.52	206.22	399,101	+2.31(+1.13%)
Oct 05, 2023	204.51	206.68	203.27	203.91	199,217	-0.97(-0.47%)
Oct 04, 2023	203.51	205.74	202.19	204.88	217,287	+1.55(+0.76%)
Oct 03, 2023	204.82	206.50	202.28	203.33	214,051	-3.13(-1.52%)
Oct 02, 2023	209.11	210.42	204.72	206.47	214,305	-3.42(-1.63%)
Sep 29, 2023	213.91	214.56	208.94	209.89	207,427	-2.31(-1.09%)
Sep 28, 2023	211.72	214.54	211.57	212.20	179,837	+0.44(+0.21%)
Sep 27, 2023	209.29	211.95	208.73	211.76	143,983	+4.04(+1.94%)
Sep 26, 2023	210.02	211.23	207.13	207.72	173,152	-2.88(-1.37%)
Sep 25, 2023	209.41	211.31	209.86	210.60	130,946	+1.08(+0.51%)
Sep 22, 2023	208.40	210.91	208.02	209.53	214,760	+1.12(+0.54%)
Sep 21, 2023	212.97	212.97	208.22	208.41	259,975	-6.04(-2.81%)
Sep 20, 2023	216.85	218.47	214.37	214.45	158,562	-1.49(-0.69%)
Sep 19, 2023	214.99	216.26	213.86	215.93	186,845	+0.74(+0.34%)
Sep 18, 2023	212.72	216.19	211.71	215.19	225,517	+2.84(+1.34%)
Sep 15, 2023	216.49	216.49	210.29	212.35	1,008,511	-5.34(-2.45%)
Sep 14, 2023	216.54	217.75	215.56	217.69	333,874	+2.27(+1.06%)
Sep 13, 2023	218.91	219.56	214.71	215.41	359,918	-4.00(-1.82%)
Sep 12, 2023	221.75	223.30	218.96	219.41	216,129	-2.50(-1.13%)
Sep 11, 2023	222.70	225.63	221.24	221.92	241,439	-0.31(-0.14%)
Sep 08, 2023	222.53	224.05	221.37	222.23	285,107	+0.17(+0.08%)
Sep 07, 2023	221.53	222.99	219.53	222.06	258,321	-0.39(-0.17%)
Sep 06, 2023	220.37	222.57	219.98	222.45	228,266	+2.39(+1.09%)
Sep 05, 2023	224.34	224.34	214.76	220.05	428,961	-5.41(-2.40%)
Sep 01, 2023	224.58	226.95	224.25	225.46	251,975	+1.75(+0.78%)
Aug 31, 2023	224.37	225.82	222.97	223.71	350,989	-0.14(-0.06%)
Aug 30, 2023	224.78	225.98	223.59	223.85	181,269	-0.33(-0.15%)
Aug 29, 2023	220.71	224.29	219.78	224.18	157,635	+2.19(+0.99%)
Aug 28, 2023	220.71	224.11	220.71	221.99	314,745	+2.38(+1.09%)
Aug 25, 2023	218.36	219.74	214.71	219.60	341,280	+2.19(+1.00%)
Aug 24, 2023	218.97	220.21	216.89	217.42	158,522	-1.18(-0.54%)
Aug 23, 2023	217.39	219.71	215.92	218.60	178,524	+2.01(+0.93%)
Aug 22, 2023	214.47	216.74	213.49	216.59	198,415	+1.93(+0.90%)
Aug 21, 2023	214.31	215.70	210.71	214.66	368,490	+0.99(+0.46%)
Aug 18, 2023	210.47	214.62	209.22	213.68	404,825	+2.21(+1.05%)
Aug 17, 2023	216.24	216.98	210.21	211.46	432,229	-4.95(-2.29%)
Aug 16, 2023	220.62	221.78	215.82	216.41	303,564	-3.89(-1.77%)
Aug 15, 2023	222.28	222.28	218.96	220.30	226,324	-2.57(-1.15%)
Aug 14, 2023	220.44	222.96	219.71	222.88	264,106	+2.43(+1.10%)
Aug 11, 2023	219.17	222.28	218.53	220.44	276,718	+1.08(+0.49%)
Aug 10, 2023	217.58	219.82	216.35	219.36	300,463	+2.88(+1.33%)
Aug 09, 2023	219.88	220.01	215.92	216.48	386,339	-4.17(-1.89%)
Aug 08, 2023	219.31	221.74	217.19	220.65	315,202	+0.40(+0.18%)
Aug 07, 2023	216.84	221.20	216.69	220.25	361,189	+3.89(+1.80%)
Aug 04, 2023	215.89	217.15	212.38	216.36	382,710	+1.64(+0.76%)
Aug 03, 2023	215.06	216.95	213.21	214.72	437,188	-0.94(-0.43%)
Aug 02, 2023	213.09	216.14	212.79	215.66	368,851	+1.80(+0.84%)
Aug 01, 2023	214.06	217.51	213.30	213.87	546,727	-0.66(-0.31%)
Jul 31, 2023	212.19	215.41	212.08	214.53	551,667	+3.21(+1.52%)
Jul 28, 2023	201.73	212.20	201.37	211.31	859,271	+11.23(+5.61%)
Jul 27, 2023	194.53	200.12	192.58	200.08	798,735	+11.33(+6.00%)
Jul 26, 2023	188.62	190.34	187.08	188.75	451,422	-0.61(-0.32%)
Jul 25, 2023	189.68	191.00	189.10	189.36	303,292	-0.66(-0.35%)
Jul 24, 2023	190.85	191.67	188.65	190.01	297,114	+0.12(+0.06%)
Jul 21, 2023	191.42	191.44	189.56	189.89	300,791	-0.33(-0.17%)
Jul 20, 2023	191.32	191.32	188.59	190.22	250,807	-0.55(-0.29%)
Jul 19, 2023	191.85	191.92	187.35	190.77	276,528	+0.46(+0.24%)
Jul 18, 2023	188.45	191.98	188.45	190.31	231,929	+1.86(+0.99%)
Jul 17, 2023	187.36	189.04	186.43	188.45	214,474	+1.40(+0.75%)
Jul 14, 2023	187.29	187.37	185.38	187.05	253,149	+0.04(+0.02%)
Jul 13, 2023	187.18	187.78	186.10	187.01	192,839	+0.08(+0.04%)
Jul 12, 2023	187.13	187.83	185.87	186.94	219,007	+1.30(+0.70%)
Jul 11, 2023	185.58	187.03	184.17	185.64	275,453	+0.08(+0.04%)
Jul 10, 2023	183.72	186.87	183.72	185.56	292,756	+1.82(+0.99%)
Jul 07, 2023	181.95	184.48	181.95	183.74	585,537	+1.23(+0.67%)
Jul 06, 2023	181.07	182.80	180.03	182.51	430,931	+0.47(+0.26%)
Jul 05, 2023	182.34	183.50	181.04	182.04	239,548	-1.62(-0.88%)
Jul 03, 2023	183.74	184.14	182.33	183.66	114,825	-0.51(-0.28%)
Jun 30, 2023	183.58	185.04	181.73	184.16	384,531	+1.34(+0.73%)
Jun 29, 2023	178.65	183.33	177.93	182.83	370,161	+4.07(+2.27%)
Jun 28, 2023	179.81	180.25	178.24	178.76	569,155	-0.52(-0.29%)
Jun 27, 2023	177.41	179.63	177.37	179.28	315,890	+2.31(+1.31%)
Jun 26, 2023	176.21	178.39	175.67	176.97	451,889	+2.00(+1.14%)
Jun 23, 2023	175.43	177.34	173.43	174.97	5,951,375	-1.80(-1.02%)
Jun 22, 2023	177.25	178.66	175.82	176.77	579,415	-0.56(-0.31%)
Jun 21, 2023	173.90	177.43	173.53	177.33	449,992	+3.17(+1.82%)
Jun 20, 2023	174.42	174.43	172.66	174.16	342,538	-0.99(-0.56%)
Jun 16, 2023	178.01	178.31	174.52	175.14	531,902	-1.10(-0.62%)
Jun 15, 2023	174.78	176.39	172.62	176.24	368,136	+10.33(+6.22%)
May 08, 2023	167.79	168.20	165.19	165.91	238,544	-1.41(-0.84%)
May 05, 2023	166.47	168.21	166.13	167.32	232,963	+2.60(+1.58%)
May 04, 2023	164.47	165.96	163.75	164.72	272,487	-0.69(-0.42%)
May 03, 2023	167.09	168.30	165.02	165.41	319,661	-0.78(-0.47%)
May 02, 2023	166.78	166.78	164.28	166.18	336,510	-0.88(-0.52%)
May 01, 2023	170.28	171.42	166.48	167.06	416,146	-3.37(-1.98%)
Apr 28, 2023	170.65	173.47	168.94	170.43	625,604	-0.44(-0.26%)
Apr 27, 2023	161.55	171.01	161.26	170.87	632,995	+13.53(+8.60%)
Apr 26, 2023	157.84	158.73	154.95	157.33	931,765	-2.13(-1.34%)
Apr 25, 2023	157.42	160.09	157.42	159.47	692,437	+0.27(+0.17%)
Apr 24, 2023	157.60	160.01	157.60	159.20	468,775	+1.94(+1.24%)
Apr 21, 2023	158.45	159.09	156.49	157.25	481,677	-1.15(-0.72%)
Apr 20, 2023	154.83	158.69	154.83	158.40	405,098	+2.98(+1.92%)
Apr 19, 2023	155.87	156.63	154.62	155.42	293,918	-0.75(-0.48%)
Apr 18, 2023	157.20	158.97	154.88	156.17	194,288	-0.49(-0.31%)
Apr 17, 2023	155.74	156.69	154.83	156.66	174,947	+1.27(+0.81%)
Apr 14, 2023	154.64	156.79	154.43	155.39	193,234	+0.10(+0.06%)
Apr 13, 2023	154.08	155.70	153.31	155.29	180,291	+1.22(+0.79%)
Apr 12, 2023	155.26	155.60	153.54	154.08	288,725	-0.15(-0.10%)
Apr 11, 2023	156.70	157.66	153.94	154.22	257,895	-1.80(-1.15%)
Apr 10, 2023	151.48	156.56	151.48	156.03	623,111	+3.89(+2.56%)
Apr 06, 2023	153.45	153.60	150.84	152.13	246,190	-1.41(-0.92%)
Apr 05, 2023	156.94	157.39	150.93	153.55	446,905	-4.44(-2.81%)
Apr 04, 2023	164.25	164.25	157.38	157.99	290,029	-5.79(-3.54%)

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.