Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	194.65	195.96	193.76	195.96	7,213	+0.00(+0.00%)
Mar 27, 2024	198.00	199.00	195.95	195.95	7,438	-0.41(-0.21%)
Mar 26, 2024	196.70	198.05	196.31	196.36	15,561	+0.67(+0.34%)
Mar 25, 2024	196.04	196.04	194.25	195.69	6,611	+1.68(+0.86%)
Mar 22, 2024	194.02	194.02	194.02	194.02	1,068	-0.93(-0.48%)
Mar 21, 2024	192.00	196.00	192.00	194.94	30,969	+4.94(+2.60%)
Mar 20, 2024	187.79	190.00	187.79	190.00	1,050	+3.50(+1.88%)
Mar 19, 2024	187.66	187.98	186.50	186.50	13,398	-0.98(-0.52%)
Mar 15, 2024				187.48	17,182	-1.92(-1.02%)
Mar 14, 2024	190.35	190.35	189.40	189.40	3,155	-1.02(-0.54%)
Mar 13, 2024	191.53	191.53	190.42	190.42	947	-2.26(-1.17%)
Mar 12, 2024	191.55	193.56	190.06	192.68	2,928	+3.77(+1.99%)
Mar 11, 2024	188.70	189.72	187.70	188.91	1,564	-3.42(-1.78%)
Mar 08, 2024	194.49	194.66	192.13	192.33	3,942	-2.67(-1.37%)
Mar 07, 2024	191.91	195.00	191.91	195.00	3,667	+4.43(+2.32%)
Mar 06, 2024	189.84	191.04	189.66	190.57	3,161	+4.34(+2.33%)
Mar 05, 2024	190.00	190.60	186.23	186.23	15,021	-4.27(-2.24%)
Mar 04, 2024	190.15	190.50	189.25	190.50	5,101	+3.92(+2.10%)
Mar 01, 2024	186.52	187.70	185.79	186.58	24,502	-0.64(-0.34%)
Feb 29, 2024	186.33	187.80	186.27	187.22	2,145	+1.51(+0.81%)
Feb 28, 2024	186.04	186.65	185.42	185.71	11,608	-3.51(-1.85%)
Feb 27, 2024	188.00	189.22	187.73	189.22	91,451	+1.22(+0.65%)
Feb 26, 2024	186.45	188.00	186.45	188.00	20,186	+4.15(+2.26%)
Feb 23, 2024	182.43	184.00	182.43	183.85	13,108	+3.55(+1.97%)
Feb 22, 2024	180.00	181.50	179.20	180.30	8,621	+5.30(+3.03%)
Feb 21, 2024	174.70	175.80	174.37	175.00	9,613	+0.37(+0.21%)
Feb 20, 2024	175.66	176.60	174.63	174.63	3,666	-0.62(-0.35%)
Feb 16, 2024	176.17	177.40	175.00	175.25	2,928	-1.10(-0.62%)
Feb 15, 2024	175.96	177.79	175.96	176.35	60,701	+0.08(+0.05%)
Feb 14, 2024	174.62	177.86	174.62	176.27	49,459	+2.23(+1.28%)
Feb 13, 2024	174.00	174.89	171.98	174.04	78,667	-5.10(-2.85%)
Feb 12, 2024	178.48	179.28	178.48	179.13	2,026	-2.12(-1.17%)
Feb 09, 2024	181.35	181.50	179.24	181.25	25,376	+1.66(+0.92%)
Feb 08, 2024	181.24	181.24	179.60	179.60	42,613	-0.91(-0.50%)
Feb 07, 2024	178.74	180.51	178.74	180.51	18,673	+2.01(+1.13%)
Feb 06, 2024	177.89	179.32	177.89	178.50	3,038	+1.40(+0.79%)
Feb 05, 2024	176.45	177.10	176.00	177.10	33,216	+0.10(+0.06%)
Feb 02, 2024	176.50	177.00	175.76	177.00	3,975	+0.00(+0.00%)
Feb 01, 2024	173.50	177.00	173.25	177.00	6,857	+2.62(+1.50%)
Jan 31, 2024	174.50	174.50	174.38	174.38	2,400	-0.48(-0.27%)
Jan 30, 2024	175.80	176.50	174.39	174.86	6,002	-0.89(-0.51%)
Jan 29, 2024	173.97	175.75	173.00	175.75	9,538	+4.09(+2.38%)
Jan 26, 2024	174.16	174.16	171.66	171.66	4,191	-1.74(-1.00%)
Jan 25, 2024	175.81	176.04	172.20	173.40	12,876	-0.36(-0.21%)
Jan 24, 2024	173.37	176.48	172.29	173.76	32,277	+12.92(+8.03%)
Jan 23, 2024	161.00	162.87	160.80	160.84	36,632	-0.41(-0.25%)
Jan 22, 2024	162.19	163.45	161.25	161.25	2,023	-1.69(-1.04%)
Jan 19, 2024	160.50	163.22	159.75	162.94	17,356	+2.94(+1.84%)
Jan 18, 2024	158.58	160.04	157.50	160.00	5,459	+2.88(+1.83%)
Jan 17, 2024	156.32	157.12	154.50	157.12	4,137	+2.01(+1.30%)
Jan 16, 2024	156.60	157.79	154.50	155.11	2,403	-3.19(-2.02%)
Jan 12, 2024	157.68	158.67	157.68	158.30	2,056	+4.30(+2.79%)
Jan 11, 2024	155.65	156.50	154.00	154.00	2,535	-1.95(-1.25%)
Jan 10, 2024	154.53	155.95	153.00	155.95	2,906	+4.11(+2.71%)
Jan 09, 2024	151.39	153.61	150.10	151.84	1,584	-1.58(-1.03%)
Jan 08, 2024	152.00	153.42	151.51	153.42	2,394	+4.67(+3.14%)
Jan 05, 2024	150.27	150.27	148.75	148.75	1,229	+0.12(+0.08%)
Jan 04, 2024	149.15	149.54	147.25	148.62	107,215	+0.54(+0.37%)
Jan 03, 2024	149.37	150.29	148.08	148.08	4,991	-0.93(-0.62%)
Jan 02, 2024	151.25	151.25	148.00	149.01	4,127	-4.49(-2.93%)
Dec 29, 2023	152.50	154.60	152.50	153.50	3,503	-0.66(-0.43%)
Dec 28, 2023	153.00	154.16	152.80	154.16	1,602	+0.50(+0.33%)
Dec 27, 2023	154.00	155.69	153.51	153.66	3,951	+0.33(+0.22%)
Dec 26, 2023	151.76	153.40	151.31	153.33	3,034	+1.84(+1.21%)
Dec 22, 2023	150.79	153.28	150.13	151.49	4,884	+1.50(+1.00%)
Dec 21, 2023	151.12	151.15	149.99	149.99	3,557	-1.13(-0.75%)
Dec 20, 2023	152.40	152.40	151.12	151.12	3,010	-2.88(-1.87%)
Dec 19, 2023	154.38	156.38	153.68	154.00	10,742	+0.23(+0.15%)
Dec 18, 2023	155.30	155.30	153.77	153.77	974	-0.12(-0.08%)
Dec 15, 2023	153.83	154.50	153.00	153.90	1,696	-1.34(-0.87%)
Dec 14, 2023	155.71	156.36	155.13	155.24	66,655	-3.01(-1.90%)
Dec 13, 2023	159.67	159.67	156.61	158.25	5,424	+1.12(+0.71%)
Dec 12, 2023	158.81	158.85	156.81	157.13	20,292	-0.98(-0.62%)
Dec 11, 2023	156.20	158.52	156.20	158.11	237,910	-0.56(-0.35%)
Dec 08, 2023	158.44	159.85	158.44	158.66	95,915	-0.34(-0.21%)
Dec 07, 2023	157.78	159.56	157.35	159.00	100,648	+0.60(+0.38%)
Dec 06, 2023	158.35	159.00	157.81	158.40	30,357	-0.60(-0.38%)
Dec 05, 2023	158.41	159.00	156.50	159.00	6,246	+2.02(+1.29%)
Dec 04, 2023	159.00	159.00	156.37	156.98	13,009	-3.02(-1.89%)
Dec 01, 2023	156.00	160.00	155.11	160.00	7,505	+3.27(+2.09%)
Nov 30, 2023	158.40	159.33	156.73	156.73	34,036	-1.57(-0.99%)
Nov 29, 2023	156.85	159.00	156.85	158.30	6,703	+3.09(+1.99%)
Nov 28, 2023	154.50	156.40	154.50	155.21	103,473	+0.65(+0.42%)
Nov 27, 2023	154.25	155.24	154.25	154.56	77,291	+0.32(+0.21%)
Nov 24, 2023	152.45	154.31	152.45	154.24	2,037	+1.24(+0.81%)
Nov 22, 2023	152.72	154.61	152.43	153.00	12,367	+2.31(+1.53%)
Nov 21, 2023	151.58	153.50	150.69	150.69	33,746	-2.61(-1.70%)
Nov 20, 2023	150.65	153.30	150.65	153.30	14,542	+3.80(+2.54%)
Nov 17, 2023	147.00	149.90	146.67	149.50	9,598	+1.49(+1.01%)
Nov 16, 2023	147.46	149.50	146.84	148.01	115,116	-0.01(-0.01%)
Nov 15, 2023	147.90	149.00	147.15	148.02	116,587	+2.08(+1.43%)
Nov 14, 2023	146.41	148.10	145.29	145.94	8,667	+1.44(+0.99%)
Nov 13, 2023	142.07	144.90	142.07	144.50	34,025	-0.40(-0.28%)
Nov 10, 2023	144.00	144.90	143.50	144.90	25,788	+2.45(+1.72%)
Nov 09, 2023	141.82	144.10	141.82	142.45	2,801	+0.20(+0.14%)
Nov 08, 2023	141.00	142.55	140.28	142.25	36,358	+1.93(+1.38%)
Nov 07, 2023	140.00	141.26	139.31	140.32	37,332	+1.82(+1.31%)
Nov 06, 2023	138.36	138.73	138.20	138.50	1,972	-0.23(-0.17%)
Nov 03, 2023	137.51	139.37	137.51	138.73	40,019	+1.88(+1.37%)
Nov 02, 2023	136.82	139.00	136.67	136.85	5,824	+1.64(+1.22%)
Nov 01, 2023	134.99	135.27	133.63	135.21	41,863	+2.00(+1.50%)
Oct 31, 2023	133.50	134.00	131.48	133.21	70,747	+0.55(+0.42%)
Oct 30, 2023	131.00	133.25	130.79	132.66	2,771	+2.09(+1.60%)
Oct 27, 2023	130.56	133.31	130.56	130.56	30,136	+1.18(+0.91%)
Oct 26, 2023	133.27	133.27	129.38	129.38	31,351	-1.32(-1.01%)
Oct 25, 2023	131.84	133.30	130.69	130.70	2,947	-2.30(-1.73%)
Oct 24, 2023	133.34	133.34	132.21	133.00	143,739	+2.45(+1.88%)
Oct 23, 2023	130.35	131.63	130.35	130.55	2,180	-1.90(-1.43%)
Oct 20, 2023	132.38	132.67	130.05	132.45	15,956	-1.43(-1.06%)
Oct 19, 2023	133.00	135.50	133.00	133.88	17,364	+6.06(+4.74%)
Oct 18, 2023	128.25	128.25	127.81	127.81	920	-3.17(-2.42%)
Oct 17, 2023	129.45	130.98	129.45	130.98	312,279	+2.31(+1.79%)
Oct 16, 2023	128.00	129.72	128.25	128.68	143,527	-0.02(-0.02%)
Oct 13, 2023	127.82	128.70	126.50	128.70	40,936	-2.80(-2.13%)
Oct 12, 2023	131.48	131.50	131.48	131.50	1,083	+0.31(+0.23%)
Oct 11, 2023	130.50	131.85	130.50	131.19	1,862	+0.49(+0.38%)
Oct 10, 2023	130.00	131.32	129.50	130.70	1,606	+2.45(+1.91%)
Oct 09, 2023	129.45	129.45	128.25	128.25	21,728	-1.79(-1.38%)
Oct 06, 2023	128.51	131.40	128.30	130.04	2,313	+1.53(+1.19%)
Oct 05, 2023	128.51	128.51	128.51	128.51	674	-0.32(-0.25%)
Oct 04, 2023	127.78	128.83	127.78	128.83	1,214	+2.00(+1.57%)
Oct 03, 2023	128.38	128.38	126.61	126.84	1,438	-0.66(-0.52%)
Oct 02, 2023	128.67	128.67	127.50	127.50	2,933	-3.36(-2.57%)
Sep 29, 2023	130.50	130.86	130.35	130.86	101,489	+2.28(+1.77%)
Sep 28, 2023	127.40	128.58	127.00	128.58	102,671	+2.37(+1.87%)
Sep 27, 2023	127.44	128.01	126.21	126.21	3,277	-1.42(-1.11%)
Sep 26, 2023	129.30	129.30	126.25	127.62	2,715	-1.97(-1.52%)
Sep 25, 2023	131.50	131.50	129.53	129.60	3,083	-3.40(-2.56%)
Sep 22, 2023	132.63	133.00	131.61	133.00	47,322	+2.04(+1.56%)
Sep 21, 2023	130.61	132.30	130.61	130.96	2,469	-3.87(-2.87%)
Sep 20, 2023	134.83	134.83	134.83	134.83	485	+2.39(+1.80%)
Sep 19, 2023	132.44	132.44	132.44	132.44	883	-3.39(-2.49%)
Sep 18, 2023	133.55	135.83	133.16	135.83	1,807	+0.52(+0.38%)
Sep 15, 2023	135.60	136.00	135.31	135.31	2,419	-0.27(-0.20%)
Sep 14, 2023	135.50	136.29	135.00	135.58	32,626	+2.75(+2.07%)
Sep 13, 2023	135.21	136.00	132.83	132.83	1,812	-2.36(-1.75%)
Sep 12, 2023	135.20	135.20	135.20	135.20	27,690	-2.80(-2.03%)
Sep 11, 2023	138.60	138.61	138.00	138.00	1,406	-1.09(-0.78%)
Sep 08, 2023	139.50	140.80	139.09	139.09	8,045	-0.91(-0.65%)
Sep 07, 2023	137.65	140.00	137.65	140.00	18,324	+4.03(+2.96%)
Sep 05, 2023				135.97	25,373	-0.91(-0.67%)
Sep 01, 2023	140.16	140.16	136.88	136.88	1,031	-2.53(-1.81%)
Aug 31, 2023	140.50	141.56	139.35	139.41	1,812	-0.97(-0.69%)
Aug 30, 2023	140.59	141.00	140.30	140.38	2,043	+0.38(+0.27%)
Aug 29, 2023	138.88	140.00	137.25	140.00	3,569	+1.08(+0.78%)
Aug 28, 2023	137.85	138.92	137.08	138.92	1,782	+4.24(+3.15%)
Aug 25, 2023	138.10	138.10	134.68	134.68	1,319	-1.67(-1.22%)
Aug 24, 2023	137.75	137.75	135.66	136.35	3,420	-3.69(-2.64%)
Aug 23, 2023	139.49	140.19	138.79	140.04	35,304	+1.69(+1.23%)
Aug 22, 2023	137.28	139.00	137.28	138.35	34,992	+2.09(+1.54%)
Aug 21, 2023	136.08	136.62	136.08	136.25	1,700	+1.25(+0.93%)
Aug 18, 2023	133.34	135.00	133.34	135.00	2,272	+0.63(+0.47%)
Aug 17, 2023	135.68	135.68	132.96	134.37	1,643	-2.44(-1.79%)
Aug 16, 2023	136.81	136.81	136.81	136.81	1,061	-0.14(-0.10%)
Aug 15, 2023	138.00	139.39	136.95	136.95	806	-0.67(-0.49%)
Aug 14, 2023	134.24	139.48	134.24	137.62	2,201	+0.52(+0.38%)
Aug 11, 2023	136.81	137.10	136.81	137.10	351,935	-0.05(-0.04%)
Aug 10, 2023	136.36	139.59	136.36	137.15	417,769	+1.42(+1.05%)
Aug 09, 2023	134.66	135.73	134.00	135.73	197,477	+1.56(+1.16%)
Aug 08, 2023	132.95	134.17	132.95	134.17	188,921	-1.33(-0.98%)
Aug 07, 2023	134.50	135.70	134.50	135.50	6,795	+3.39(+2.56%)
Aug 04, 2023	131.29	133.38	131.29	132.11	8,387	-0.56(-0.42%)
Aug 03, 2023	131.31	132.67	131.31	132.67	3,931	+0.71(+0.54%)
Aug 02, 2023	133.61	133.90	131.96	131.96	1,729	-3.40(-2.51%)
Aug 01, 2023	135.53	136.50	134.46	135.36	2,138	+0.16(+0.12%)
Jul 31, 2023	135.40	136.85	135.20	135.20	1,611	-0.83(-0.61%)
Jul 28, 2023	135.00	136.50	135.00	136.03	23,452	+1.28(+0.95%)
Jul 27, 2023	130.99	135.94	130.99	134.75	2,871	+6.99(+5.47%)
Jul 26, 2023	132.75	132.75	127.76	127.76	81,159	-4.25(-3.22%)
Jul 25, 2023	128.00	132.55	128.00	132.01	93,796	+1.71(+1.31%)
Jul 24, 2023	133.10	133.10	129.54	130.30	2,956	-4.10(-3.05%)
Jul 21, 2023	137.53	138.35	133.55	134.41	122,465	-5.44(-3.89%)
Jul 20, 2023	140.03	140.44	139.85	139.85	2,764	-1.28(-0.91%)
Jul 19, 2023	142.10	143.29	141.13	141.13	904	-3.37(-2.33%)
Jul 18, 2023	143.41	144.60	142.48	144.50	2,147	-0.05(-0.03%)
Jul 17, 2023	140.92	144.55	140.92	144.55	319,780	+0.67(+0.46%)
Jul 14, 2023	142.05	144.60	142.05	143.88	103,012	+1.34(+0.94%)
Jul 13, 2023	142.25	144.44	142.00	142.54	303,759	+2.26(+1.61%)
Jul 12, 2023	138.00	140.28	137.00	140.28	207,439	+6.03(+4.49%)
Jul 10, 2023				134.25	330,326	+2.25(+1.70%)
Jul 07, 2023	131.96	132.16	131.96	132.00	100,899	-0.11(-0.08%)
Jul 06, 2023	132.25	132.25	131.97	132.11	331,503	-1.73(-1.29%)
Jul 05, 2023	133.50	134.00	133.50	133.84	222,005	-0.25(-0.19%)
Jul 03, 2023	136.00	136.00	134.09	134.09	151,640	-2.71(-1.98%)
Jun 30, 2023	135.00	136.80	133.81	136.80	142,572	+2.30(+1.71%)
Jun 29, 2023	133.50	134.53	133.49	134.50	2,125	+2.55(+1.93%)
Jun 27, 2023				131.95	270	+0.34(+0.26%)
Jun 26, 2023	132.81	132.81	131.61	131.61	1,487	-2.93(-2.17%)
Jun 23, 2023	134.26	134.54	131.50	134.54	1,113	+0.14(+0.10%)
Jun 22, 2023	132.80	134.40	132.80	134.40	2,507	-0.27(-0.20%)
Jun 21, 2023	134.67	134.67	134.67	134.67	1,300	-2.87(-2.09%)
Jun 20, 2023	135.37	137.54	135.37	137.54	5,890	+0.29(+0.21%)
Jun 16, 2023	137.96	138.00	137.25	137.25	45,642	+0.79(+0.58%)
Jun 15, 2023	132.90	136.46	132.90	136.46	2,311	+3.21(+2.41%)
May 08, 2023	135.00	135.36	133.25	133.25	3,545	-1.08(-0.80%)
May 05, 2023	134.50	135.60	133.85	134.33	3,179	+0.13(+0.10%)
May 04, 2023	132.75	134.50	132.75	134.20	1,774	-1.80(-1.32%)
May 03, 2023	135.00	136.70	135.00	136.00	84,876	+2.23(+1.67%)
May 02, 2023	135.00	135.00	132.28	133.77	191,830	+0.12(+0.09%)
May 01, 2023	133.65	134.82	133.65	133.65	2,647	-0.86(-0.64%)
Apr 28, 2023	134.50	135.25	134.50	134.51	103,615	-1.87(-1.37%)
Apr 27, 2023	135.25	136.38	135.00	136.38	245,765	+3.62(+2.73%)
Apr 26, 2023	134.99	134.99	132.75	132.75	1,554	-1.25(-0.93%)
Apr 25, 2023	133.00	135.00	133.00	134.00	5,468	+0.83(+0.62%)
Apr 24, 2023	131.85	133.17	131.85	133.17	23,039	-0.95(-0.71%)
Apr 21, 2023	131.00	134.12	131.00	134.12	116,136	+7.23(+5.70%)
Apr 20, 2023	125.51	127.34	125.51	126.89	1,815	+1.30(+1.04%)
Apr 19, 2023	126.57	127.00	124.96	125.59	251,191	-1.51(-1.19%)
Apr 18, 2023	126.26	127.10	126.26	127.10	340,437	+2.85(+2.29%)
Apr 17, 2023	125.46	125.79	124.25	124.25	2,585	-2.75(-2.17%)
Apr 14, 2023	126.33	127.00	124.72	127.00	296,662	+1.05(+0.83%)
Apr 13, 2023	125.95	125.95	125.95	125.95	245,708	-2.25(-1.76%)
Apr 12, 2023	127.70	128.20	126.51	128.20	168,826	+2.04(+1.62%)
Apr 11, 2023	126.00	126.38	125.00	126.16	1,959	-0.99(-0.78%)
Apr 10, 2023	122.85	127.15	122.85	127.15	51,045	+1.30(+1.04%)
Apr 06, 2023	125.85	125.85	125.85	125.85	413,074	-0.60(-0.47%)
Apr 05, 2023	127.68	128.23	126.00	126.45	1,509	-0.05(-0.04%)
Apr 04, 2023	127.00	128.19	126.00	126.50	15,264	+0.35(+0.28%)

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.