Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	231.21	231.21	225.25	228.25	581	+2.00(+0.88%)
Mar 27, 2024	230.12	230.12	226.03	226.25	818	-0.49(-0.22%)
Mar 26, 2024	229.80	229.80	225.75	226.74	352	-2.64(-1.15%)
Mar 25, 2024	230.30	230.30	226.00	229.38	351	+3.99(+1.77%)
Mar 22, 2024	232.01	232.01	224.10	225.39	610	-2.21(-0.97%)
Mar 21, 2024	232.73	232.73	227.02	227.60	466	+1.45(+0.64%)
Mar 20, 2024	234.37	234.37	221.00	226.15	1,609	-2.71(-1.18%)
Mar 19, 2024	228.95	229.75	225.02	228.86	357	+3.11(+1.38%)
Mar 18, 2024	226.84	228.70	222.85	225.75	6,587	-1.89(-0.83%)
Mar 15, 2024	229.25	233.00	227.39	227.64	543	-0.11(-0.05%)
Mar 14, 2024	229.50	229.50	224.00	227.75	256	+2.85(+1.27%)
Mar 13, 2024	229.10	229.45	223.21	224.90	522	+0.88(+0.39%)
Mar 12, 2024	225.40	225.75	222.08	224.02	445	+2.22(+1.00%)
Mar 11, 2024	224.08	227.05	221.75	221.80	341	+0.05(+0.02%)
Mar 08, 2024	224.38	226.36	221.50	221.75	642	+0.64(+0.29%)
Mar 07, 2024	222.25	224.94	220.00	221.11	1,007	-0.95(-0.43%)
Mar 06, 2024	220.28	222.75	217.82	222.06	482	+5.31(+2.45%)
Mar 05, 2024	222.40	222.40	216.50	216.75	547	+0.25(+0.12%)
Mar 04, 2024	221.44	221.44	214.28	216.50	539	+4.25(+2.00%)
Mar 01, 2024	208.77	220.11	208.77	212.25	1,243	-2.00(-0.93%)
Feb 29, 2024	207.51	214.25	207.51	214.25	207	+2.00(+0.94%)
Feb 28, 2024	217.45	217.45	212.25	212.25	489	-1.55(-0.72%)
Feb 27, 2024	210.30	213.80	210.30	213.80	213	+5.22(+2.50%)
Feb 26, 2024	209.72	214.00	208.00	208.58	593	+1.26(+0.61%)
Feb 23, 2024	209.62	213.44	207.00	207.32	564	+1.34(+0.65%)
Feb 22, 2024	209.50	209.50	205.48	205.98	799	+3.93(+1.95%)
Feb 21, 2024	205.74	206.75	202.00	202.05	463	+0.80(+0.40%)
Feb 20, 2024	205.10	205.75	201.00	201.25	505	+1.93(+0.97%)
Feb 16, 2024	199.25	204.25	198.82	199.32	602	-5.68(-2.77%)
Feb 15, 2024	206.90	206.90	201.30	205.00	781	+4.14(+2.06%)
Feb 14, 2024	203.10	208.42	200.24	200.86	4,632	-2.48(-1.22%)
Feb 13, 2024	204.50	204.50	199.50	203.34	883	-4.04(-1.95%)
Feb 12, 2024	203.00	207.66	201.51	207.38	921	+2.63(+1.28%)
Feb 09, 2024	201.82	204.75	200.30	204.75	245	+5.99(+3.01%)
Feb 08, 2024	204.75	204.75	198.32	198.76	267	-1.14(-0.57%)
Feb 07, 2024	197.25	201.50	197.25	199.90	265	+4.18(+2.14%)
Feb 06, 2024	195.50	199.57	195.24	195.72	551	+3.72(+1.94%)
Feb 05, 2024	196.18	197.36	191.00	192.00	413	-1.75(-0.90%)
Feb 02, 2024	197.00	197.00	193.50	193.75	186	-7.00(-3.49%)
Feb 01, 2024	197.66	200.96	197.00	200.75	479	+4.55(+2.32%)
Jan 31, 2024	197.86	201.00	196.20	196.20	309	-0.05(-0.03%)
Jan 30, 2024	198.88	200.75	196.25	196.25	476	+0.49(+0.25%)
Jan 29, 2024	195.04	199.50	194.25	195.76	541	+2.50(+1.29%)
Jan 26, 2024	195.00	197.86	193.16	193.26	8,392	+1.26(+0.66%)
Jan 25, 2024	194.00	196.02	189.50	192.00	3,651	+0.75(+0.39%)
Jan 24, 2024	197.25	197.25	191.25	191.25	739	+0.83(+0.44%)
Jan 23, 2024	192.00	194.96	189.50	190.42	565	-1.58(-0.82%)
Jan 22, 2024	196.25	196.28	190.75	192.00	512	-0.32(-0.17%)
Jan 19, 2024	192.50	195.75	190.31	192.32	998	-1.54(-0.79%)
Jan 18, 2024	192.00	197.25	190.28	193.86	521	+4.61(+2.44%)
Jan 17, 2024	188.76	191.75	188.00	189.25	605	-1.95(-1.02%)
Jan 16, 2024	191.60	195.25	191.20	191.20	615	-10.80(-5.35%)
Jan 12, 2024	201.62	205.00	199.64	202.00	249	+2.22(+1.11%)
Jan 11, 2024	202.26	203.75	199.78	199.78	418	-0.32(-0.16%)
Jan 10, 2024	199.60	203.75	199.60	200.10	376	-2.66(-1.31%)
Jan 09, 2024	200.00	203.26	198.20	202.76	2,859	+2.26(+1.13%)
Jan 08, 2024	201.75	205.06	200.50	200.50	1,064	+4.50(+2.30%)
Jan 05, 2024	198.32	200.96	195.98	196.00	718	-1.62(-0.82%)
Jan 04, 2024	196.18	197.76	193.50	197.62	155	-0.24(-0.12%)
Jan 03, 2024	195.58	198.00	192.50	197.86	1,539	+0.82(+0.42%)

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.