Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	260.41	260.64	256.74	259.13	4,037,083	+2.00(+0.78%)
Oct 30, 2023	257.09	259.02	251.65	257.14	6,378,326	+4.34(+1.72%)
Oct 27, 2023	253.58	256.38	251.92	252.80	3,246,623	-0.07(-0.03%)
Oct 26, 2023	255.37	256.54	252.72	252.87	2,734,226	-2.17(-0.85%)
Oct 25, 2023	255.13	256.43	253.97	255.04	2,790,772	+0.75(+0.30%)
Oct 24, 2023	251.73	254.78	251.73	254.29	2,496,620	+2.49(+0.99%)
Oct 23, 2023	253.64	254.26	251.59	251.80	3,449,340	-3.32(-1.30%)
Oct 20, 2023	255.96	257.32	254.58	255.12	3,823,471	-0.27(-0.10%)
Oct 19, 2023	253.29	259.52	253.29	255.39	5,712,005	+2.32(+0.92%)
Oct 18, 2023	249.92	254.11	249.42	253.06	4,612,160	+4.83(+1.95%)
Oct 17, 2023	247.19	248.49	246.49	248.23	2,658,096	+1.19(+0.48%)
Oct 16, 2023	246.33	247.59	245.20	247.05	2,807,031	+1.61(+0.66%)
Oct 13, 2023	243.96	245.93	243.15	245.44	2,678,137	+2.10(+0.86%)
Oct 12, 2023	248.78	249.23	243.03	243.34	3,569,138	-4.68(-1.88%)
Oct 11, 2023	249.66	249.77	246.50	248.01	2,952,964	-0.59(-0.24%)
Oct 10, 2023	248.81	250.50	247.60	248.61	3,166,069	+1.58(+0.64%)
Oct 09, 2023	244.85	247.09	244.40	247.03	2,814,290	+1.68(+0.68%)
Oct 06, 2023	247.10	247.92	242.88	245.35	5,190,794	-3.96(-1.59%)
Oct 05, 2023	253.04	254.86	248.67	249.31	3,843,423	-3.54(-1.40%)
Oct 04, 2023	252.37	253.28	251.07	252.85	2,852,880	+1.31(+0.52%)
Oct 03, 2023	254.23	255.31	250.93	251.54	3,447,906	-3.22(-1.26%)
Oct 02, 2023	258.97	259.03	254.47	254.76	4,476,482	-5.62(-2.16%)
Sep 29, 2023	264.06	264.27	258.72	260.39	3,414,651	-2.12(-0.81%)
Sep 28, 2023	261.17	263.22	260.08	262.51	2,208,058	+1.93(+0.74%)
Sep 27, 2023	264.62	264.84	259.25	260.59	2,767,404	-4.03(-1.52%)
Sep 26, 2023	265.71	266.18	263.49	264.62	2,277,813	-2.04(-0.76%)
Sep 25, 2023	267.32	267.00	265.80	266.66	1,917,443	-2.41(-0.90%)
Sep 22, 2023	268.26	270.47	267.69	269.07	1,981,432	+0.99(+0.37%)
Sep 21, 2023	273.73	273.98	267.88	268.08	2,397,971	-5.91(-2.16%)
Sep 20, 2023	275.51	277.02	273.93	273.99	2,002,711	-0.92(-0.33%)
Sep 19, 2023	273.24	275.03	273.24	274.91	2,153,197	+0.40(+0.15%)
Sep 18, 2023	275.49	277.02	273.72	274.50	2,918,702	-0.50(-0.18%)
Sep 15, 2023	280.57	280.57	274.51	275.01	5,797,808	-6.46(-2.29%)
Sep 14, 2023	280.05	282.29	279.30	281.46	2,245,419	+2.96(+1.06%)
Sep 13, 2023	278.41	279.61	277.36	278.51	1,744,251	+1.05(+0.38%)
Sep 12, 2023	276.25	278.24	274.47	277.46	1,467,230	+0.94(+0.34%)
Sep 11, 2023	276.45	276.89	275.33	276.52	2,468,816	+0.53(+0.19%)
Sep 08, 2023	274.86	277.10	274.63	275.99	2,480,161	+0.88(+0.32%)
Sep 07, 2023	274.04	275.76	272.90	275.11	3,776,421	+2.86(+1.05%)
Sep 06, 2023	274.78	275.42	271.82	272.25	2,747,084	-3.68(-1.33%)
Sep 05, 2023	277.75	278.38	275.83	275.93	2,438,010	-1.76(-0.63%)
Sep 01, 2023	279.27	279.86	275.90	277.69	2,161,623	-0.21(-0.07%)
Aug 31, 2023	279.93	280.51	277.63	277.89	3,015,625	-1.55(-0.56%)
Aug 30, 2023	279.01	281.16	278.51	279.45	2,451,807	+0.64(+0.23%)
Aug 29, 2023	279.16	279.77	275.70	278.81	2,388,688	-0.09(-0.03%)
Aug 28, 2023	279.78	281.37	278.73	278.90	2,357,276	-0.88(-0.32%)
Aug 25, 2023	279.96	281.31	278.73	279.78	3,920,265	+2.19(+0.79%)
Aug 24, 2023	276.99	279.95	276.99	277.59	2,040,858	+0.47(+0.17%)
Aug 23, 2023	277.26	278.38	275.91	277.12	2,348,311	+1.53(+0.56%)
Aug 22, 2023	276.02	276.08	274.38	275.58	2,087,588	+0.26(+0.10%)
Aug 21, 2023	276.95	277.53	273.98	275.32	2,728,404	-1.67(-0.60%)
Aug 18, 2023	276.97	278.95	275.57	276.99	2,669,526	-0.12(-0.04%)
Aug 17, 2023	281.32	281.71	277.03	277.11	2,270,594	-3.48(-1.24%)
Aug 16, 2023	282.72	284.01	280.22	280.59	1,860,934	-2.85(-1.01%)
Aug 15, 2023	283.09	284.21	282.28	283.44	1,915,838	-0.50(-0.18%)
Aug 14, 2023	283.92	284.96	282.77	283.94	1,742,494	+0.19(+0.07%)
Aug 11, 2023	282.40	284.09	281.92	283.75	1,792,028	+1.00(+0.35%)
Aug 10, 2023	283.94	285.47	281.94	282.75	2,478,253	-0.62(-0.22%)
Aug 09, 2023	284.13	284.83	283.02	283.37	1,928,362	-1.33(-0.47%)
Aug 08, 2023	286.14	286.68	283.67	284.70	1,981,811	-1.79(-0.62%)
Aug 07, 2023	283.02	286.49	283.01	286.49	2,214,178	+4.31(+1.53%)
Aug 04, 2023	287.48	287.88	281.92	282.18	2,563,733	-3.93(-1.37%)
Aug 03, 2023	283.93	286.36	283.78	286.11	1,943,494	+1.38(+0.48%)
Aug 02, 2023	285.37	288.50	284.50	284.74	2,430,997	-1.43(-0.50%)
Aug 01, 2023	288.06	288.95	285.36	286.16	1,949,277	-2.09(-0.73%)
Jul 31, 2023	288.66	289.28	285.16	288.25	3,353,845	-0.82(-0.28%)
Jul 28, 2023	290.81	292.68	288.01	289.07	2,892,293	-1.14(-0.39%)
Jul 27, 2023	287.07	293.86	286.59	290.21	4,779,002	+3.38(+1.18%)
Jul 26, 2023	287.32	287.64	284.62	286.83	2,943,932	-0.60(-0.21%)
Jul 25, 2023	289.24	289.96	286.73	287.43	2,835,530	-2.90(-1.00%)
Jul 24, 2023	291.01	291.94	289.88	290.33	2,069,374	-0.30(-0.10%)
Jul 21, 2023	292.64	294.30	290.34	290.62	2,884,133	-1.50(-0.51%)
Jul 20, 2023	289.35	292.54	289.15	292.12	2,140,207	+2.95(+1.02%)
Jul 19, 2023	290.02	290.42	288.27	289.17	2,001,900	+0.30(+0.11%)
Jul 18, 2023	289.50	290.76	287.53	288.87	2,025,852	-0.84(-0.29%)
Jul 17, 2023	290.10	291.85	289.58	289.71	1,698,909	-0.26(-0.09%)
Jul 14, 2023	290.27	291.06	289.06	289.97	1,577,024	-0.27(-0.09%)
Jul 13, 2023	290.41	291.66	290.04	290.24	1,685,679	-0.38(-0.13%)
Jul 12, 2023	291.82	292.09	290.22	290.62	2,192,751	+0.86(+0.30%)
Jul 11, 2023	290.31	290.52	286.85	289.77	1,555,903	+0.25(+0.08%)
Jul 10, 2023	287.47	290.63	287.40	289.52	1,732,967	+2.35(+0.82%)
Jul 07, 2023	288.77	289.39	286.63	287.17	2,630,997	-2.77(-0.96%)
Jul 06, 2023	290.34	291.58	288.49	289.95	2,613,707	-1.95(-0.67%)
Jul 05, 2023	290.13	292.30	289.62	291.89	2,396,479	+2.03(+0.70%)
Jul 03, 2023	292.77	293.37	289.83	289.87	1,632,464	-3.51(-1.20%)
Jun 30, 2023	290.16	294.06	289.92	293.38	2,700,818	+3.87(+1.34%)
Jun 29, 2023	286.63	289.69	285.31	289.50	1,773,644	+2.68(+0.94%)
Jun 28, 2023	286.54	286.90	284.18	286.82	1,695,728	+0.43(+0.15%)
Jun 27, 2023	285.41	287.56	284.76	286.39	1,846,104	+2.17(+0.76%)
Jun 26, 2023	284.75	284.86	282.23	284.21	1,882,372	-0.81(-0.28%)
Jun 23, 2023	286.44	287.52	284.75	285.02	3,824,769	-3.33(-1.16%)
Jun 22, 2023	289.65	290.10	286.61	288.35	1,831,657	-1.20(-0.41%)
Jun 21, 2023	288.37	290.18	287.87	289.55	2,885,807	+1.45(+0.51%)
Jun 20, 2023	288.70	292.17	287.74	288.10	2,776,753	-0.65(-0.22%)
Jun 16, 2023	289.54	291.56	288.20	288.75	4,975,079	+1.07(+0.37%)
Jun 15, 2023	284.76	288.53		287.68	2,664,106	-2.52(-0.87%)
May 08, 2023	290.59	290.86	289.10	290.19	3,036,275	+0.09(+0.03%)
May 05, 2023	289.29	290.51	288.01	290.10	1,856,503	+1.41(+0.49%)
May 04, 2023	289.58	289.82	287.04	288.69	2,050,279	-0.06(-0.02%)
May 03, 2023	290.26	290.75	288.20	288.75	2,479,389	-2.79(-0.96%)
May 02, 2023	290.86	291.92	289.11	291.54	2,130,263	+0.48(+0.16%)
May 01, 2023	289.24	292.26	289.18	291.06	2,171,869	+1.79(+0.62%)
Apr 28, 2023	288.37	289.69	287.47	289.27	2,901,754	+1.01(+0.35%)
Apr 27, 2023	284.35	288.59	283.65	288.26	3,212,226	+4.85(+1.71%)
Apr 26, 2023	283.63	285.12	283.41	283.41	3,462,729	-1.71(-0.60%)
Apr 25, 2023	288.54	288.54	283.09	285.12	5,974,859	-1.65(-0.58%)
Apr 24, 2023	286.42	287.00	285.32	286.78	3,059,954	+1.12(+0.39%)
Apr 21, 2023	285.92	286.12	284.15	285.66	2,219,799	+1.04(+0.36%)
Apr 20, 2023	284.59	285.28	283.53	284.63	2,324,801	-0.27(-0.09%)
Apr 19, 2023	284.54	285.21	283.83	284.89	2,304,512	+0.35(+0.12%)
Apr 18, 2023	283.06	284.81	282.67	284.54	2,131,768	+1.56(+0.55%)
Apr 17, 2023	283.49	284.15	281.87	282.97	2,424,005	+0.32(+0.11%)
Apr 14, 2023	282.95	283.59	281.32	282.65	2,100,691	-0.09(-0.03%)
Apr 13, 2023	280.29	283.20	279.84	282.74	3,301,223	+3.69(+1.32%)
Apr 12, 2023	277.63	280.51	277.29	279.05	2,614,632	+0.80(+0.29%)
Apr 11, 2023	276.97	279.28	276.56	278.25	2,794,065	+0.68(+0.25%)
Apr 10, 2023	276.98	277.94	275.81	277.56	1,985,285	+0.87(+0.31%)
Apr 06, 2023	276.24	277.28	275.40	276.69	1,769,714	+0.85(+0.31%)
Apr 05, 2023	277.28	278.74	275.61	275.84	2,658,899	-0.25(-0.09%)
Apr 04, 2023	275.25	277.21	274.25	276.10	2,333,496	+0.14(+0.05%)
Apr 03, 2023	274.84	276.67	273.55	275.96	2,405,063	+2.47(+0.90%)
Mar 31, 2023	272.81	274.49	272.40	273.49	2,967,485	+1.78(+0.66%)
Mar 30, 2023	271.19	272.30	270.44	271.71	1,828,907	+0.34(+0.13%)
Mar 29, 2023	270.93	272.06	270.39	271.36	2,099,504	+1.56(+0.58%)
Mar 28, 2023	267.99	270.17	267.52	269.81	2,081,382	+1.97(+0.73%)
Mar 27, 2023	266.04	268.93	264.64	267.84	2,865,775	+2.45(+0.93%)
Mar 24, 2023	264.45	265.88	262.95	265.39	2,279,289	+1.67(+0.63%)
Mar 23, 2023	262.12	265.53	262.12	263.71	2,314,373	+1.71(+0.65%)
Mar 22, 2023	264.13	266.02	261.85	262.00	2,290,654	-2.29(-0.87%)
Mar 21, 2023	264.09	264.94	261.76	264.29	3,190,047	-0.52(-0.20%)
Mar 20, 2023	261.97	265.44	261.97	264.81	2,156,233	+3.46(+1.32%)
Mar 17, 2023	263.67	264.06	259.89	261.35	5,188,956	-3.30(-1.25%)
Mar 16, 2023	259.96	264.75	259.69	264.64	3,167,367	+4.14(+1.59%)
Mar 15, 2023	258.79	260.57	256.81	260.51	3,495,317	+0.43(+0.17%)
Mar 14, 2023	257.36	261.09	256.85	260.08	3,264,435	+2.76(+1.07%)
Mar 13, 2023	254.67	261.54	254.67	257.32	3,794,958	+1.03(+0.40%)
Mar 10, 2023	257.95	260.74	255.54	256.29	3,162,334	+0.39(+0.15%)
Mar 09, 2023	261.24	261.75	255.15	255.90	2,390,498	-3.62(-1.39%)
Mar 08, 2023	260.04	260.33	257.38	259.52	2,365,196	-1.76(-0.67%)
Mar 07, 2023	265.57	267.17	260.98	261.28	2,828,582	-3.43(-1.30%)
Mar 06, 2023	263.25	264.85	263.01	264.71	2,267,266	+1.53(+0.58%)
Mar 03, 2023	262.54	263.48	260.37	263.18	2,786,924	+1.47(+0.56%)
Mar 02, 2023	256.70	262.58	256.56	261.71	2,453,596	+4.74(+1.85%)
Mar 01, 2023	256.79	257.76	255.95	256.97	2,101,810	-1.16(-0.45%)
Feb 28, 2023	257.38	258.79	257.05	258.13	2,916,609	+0.64(+0.25%)
Feb 27, 2023	257.74	258.97	256.28	257.49	2,082,056	+1.07(+0.42%)
Feb 24, 2023	258.59	258.95	255.03	256.42	2,720,166	-3.02(-1.16%)
Feb 23, 2023	260.33	260.50	256.70	259.44	4,335,854	-1.81(-0.69%)
Feb 22, 2023	260.82	263.04	260.30	261.25	2,253,994	+0.09(+0.03%)
Feb 21, 2023	261.88	262.80	260.25	261.16	2,903,939	-1.40(-0.53%)
Feb 17, 2023	258.97	262.57	258.03	262.56	3,142,283	+4.05(+1.57%)
Feb 16, 2023	257.78	260.34	256.04	258.51	2,864,242	-0.71(-0.27%)
Feb 15, 2023	258.94	260.31	257.85	259.23	1,914,710	-0.05(-0.02%)
Feb 14, 2023	259.31	260.16	257.31	259.27	2,264,438	+0.40(+0.15%)
Feb 13, 2023	256.44	259.45	255.76	258.88	2,485,278	+3.68(+1.44%)
Feb 10, 2023	253.69	255.46	253.13	255.20	3,136,239	+1.71(+0.68%)
Feb 09, 2023	256.43	256.68	253.03	253.49	3,634,162	-2.10(-0.82%)
Feb 08, 2023	257.80	258.57	255.23	255.59	2,881,080	-4.40(-1.69%)
Feb 07, 2023	257.73	260.40	256.38	259.98	2,584,644	-0.56(-0.22%)
Feb 06, 2023	257.70	260.82	257.09	260.55	2,944,347	+3.59(+1.40%)
Feb 03, 2023	255.40	257.92	254.16	256.96	3,093,626	+0.99(+0.39%)
Feb 02, 2023	257.60	258.66	254.81	255.97	3,999,655	-2.98(-1.15%)
Feb 01, 2023	259.67	261.07	256.25	258.94	3,657,385	-1.10(-0.42%)
Jan 31, 2023	257.80	260.15	256.01	260.04	5,631,193	-3.39(-1.29%)
Jan 30, 2023	264.19	265.07	262.63	263.44	2,928,231	-1.53(-0.58%)
Jan 27, 2023	267.43	267.73	264.49	264.96	2,265,514	-2.20(-0.82%)
Jan 26, 2023	265.49	267.19	264.22	267.16	2,285,396	+1.67(+0.63%)
Jan 25, 2023	262.89	265.56	261.42	265.49	3,184,739	+3.35(+1.28%)
Jan 24, 2023	229.91	293.69	229.91	262.14	2,590,848	+0.26(+0.10%)
Jan 23, 2023	261.44	263.71	260.39	261.88	2,502,863	+0.69(+0.26%)
Jan 20, 2023	257.15	261.26	255.60	261.19	2,661,897	+4.86(+1.90%)
Jan 19, 2023	259.38	261.73	256.28	256.33	2,925,898	-2.39(-0.92%)
Jan 18, 2023	265.98	266.82	258.41	258.72	3,368,457	-7.85(-2.94%)
Jan 17, 2023	262.59	267.81	262.59	266.57	3,739,496	+5.08(+1.94%)
Jan 13, 2023	259.06	261.55	258.56	261.49	2,230,511	+2.14(+0.83%)
Jan 12, 2023	262.08	262.49	258.87	259.35	1,987,818	-2.06(-0.79%)
Jan 11, 2023	262.10	262.31	259.61	261.41	2,459,061	-0.10(-0.04%)
Jan 10, 2023	259.63	261.69	259.61	261.51	1,764,894	+1.61(+0.62%)
Jan 09, 2023	262.50	262.52	259.43	259.90	2,728,002	-2.16(-0.82%)
Jan 06, 2023	256.50	262.46	256.14	262.06	2,936,374	+7.11(+2.79%)
Jan 05, 2023	257.48	257.48	254.18	254.95	2,000,330	-2.17(-0.84%)
Jan 04, 2023	258.92	259.21	255.66	257.12	2,657,337	+0.06(+0.02%)
Jan 03, 2023	256.28	257.08	252.37	257.06	2,821,529	+0.78(+0.30%)
Dec 30, 2022	257.90	258.08	254.21	256.28	1,768,825	-2.33(-0.90%)
Dec 29, 2022	258.62	260.44	257.59	258.61	1,433,350	+0.80(+0.31%)
Dec 28, 2022	260.62	260.76	257.78	257.81	1,467,930	-1.68(-0.65%)
Dec 27, 2022	261.27	261.47	259.26	259.50	1,722,933	-0.71(-0.27%)
Dec 23, 2022	258.58	260.96	257.50	260.21	1,304,969	+1.75(+0.68%)
Dec 22, 2022	259.92	260.74	256.39	258.46	2,433,687	-2.32(-0.89%)
Dec 21, 2022	260.12	262.51	259.95	260.78	2,422,738	+0.88(+0.34%)
Dec 20, 2022	259.57	260.57	257.26	259.90	1,835,642	+1.38(+0.53%)
Dec 19, 2022	258.92	261.03	257.39	258.51	2,220,886	-0.28(-0.11%)
Dec 16, 2022	262.97	263.56	258.45	258.80	6,100,325	-5.46(-2.06%)
Dec 15, 2022	266.26	266.83	261.80	264.25	2,818,566	-2.72(-1.02%)
Dec 14, 2022	267.65	269.46	264.81	266.98	2,735,420	+0.24(+0.09%)
Dec 13, 2022	271.01	272.20	266.11	266.73	3,486,293	-2.27(-0.85%)
Dec 12, 2022	264.70	269.10	263.76	269.01	3,319,043	+4.45(+1.68%)
Dec 09, 2022	266.08	266.62	264.24	264.55	1,724,820	-1.31(-0.49%)
Dec 08, 2022	263.54	266.04	263.17	265.87	3,107,551	+2.97(+1.13%)
Dec 07, 2022	265.00	266.44	262.25	262.90	2,843,495	-1.39(-0.53%)
Dec 06, 2022	264.32	265.85	262.60	264.29	3,673,046	+0.17(+0.07%)
Dec 05, 2022	263.56	265.07	262.57	264.12	2,660,098	-1.76(-0.66%)
Dec 02, 2022	262.39	265.92	262.20	265.88	2,886,965	+0.00(+0.00%)
Dec 01, 2022	265.64	266.69	263.92	265.88	2,672,662	+0.59(+0.22%)
Nov 30, 2022	262.20	265.79	261.43	265.28	5,343,524	+2.82(+1.07%)
Nov 29, 2022	262.07	262.96	260.59	262.46	2,969,641	-1.42(-0.54%)
Nov 28, 2022	265.82	266.84	263.40	263.88	3,268,274	-2.05(-0.77%)
Nov 25, 2022	265.46	266.24	263.87	265.94	1,651,002	+1.67(+0.63%)
Nov 23, 2022	266.47	266.56	263.88	264.26	2,600,669	-1.44(-0.54%)
Nov 22, 2022	265.94	266.23	265.26	265.70	2,865,068	+0.23(+0.09%)
Nov 21, 2022	265.60	265.92	264.10	265.47	3,075,581	+1.11(+0.42%)
Nov 18, 2022	264.89	266.03	263.15	264.36	2,791,246	+0.01(+0.00%)
Nov 17, 2022	263.10	265.31	261.64	264.35	2,551,564	+0.82(+0.31%)
Nov 16, 2022	260.06	265.38	260.06	263.53	4,273,196	+4.52(+1.74%)
Nov 15, 2022	261.34	262.10	257.56	259.01	5,611,076	-4.28(-1.63%)
Nov 14, 2022	262.00	265.65	261.66	263.30	3,471,437	+0.85(+0.32%)
Nov 11, 2022	267.22	267.87	260.31	262.44	4,904,497	-4.34(-1.63%)
Nov 10, 2022	272.21	272.38	263.60	266.79	4,663,431	-1.85(-0.69%)
Nov 09, 2022	269.33	271.01	268.53	268.63	2,699,084	-0.59(-0.22%)
Nov 08, 2022	267.73	270.31	267.39	269.22	2,726,001	+1.92(+0.72%)
Nov 07, 2022	266.00	268.91	266.00	267.30	3,132,802	+1.73(+0.65%)
Nov 04, 2022	266.51	266.62	263.16	265.57	3,367,646	+1.62(+0.61%)
Nov 03, 2022	260.45	265.63	259.53	263.95	3,335,180	+2.49(+0.95%)
Nov 02, 2022	264.00		261.40	261.46	3,174,881	-2.49(-0.95%)

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.