Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	175.99	176.42	171.40	173.69	56,492,256	+15.74(+9.97%)
Apr 25, 2024	153.36	158.28	152.77	157.95	36,473,932	-3.15(-1.96%)
Apr 24, 2024	159.09	161.39	158.82	161.10	19,461,714	+1.18(+0.74%)
Apr 23, 2024	158.59	160.48	157.97	159.92	16,099,960	+1.97(+1.25%)
Apr 22, 2024	156.01	159.19	155.66	157.95	17,233,520	+2.23(+1.43%)
Apr 19, 2024	157.75	157.99	153.91	155.72	21,518,944	-1.74(-1.11%)
Apr 18, 2024	156.93	158.49	156.21	157.46	14,011,733	+0.58(+0.37%)
Apr 17, 2024	157.19	158.68	156.13	156.88	16,233,548	+0.88(+0.56%)
Apr 16, 2024	155.64	157.23	155.05	156.00	15,407,441	-0.33(-0.21%)
Apr 15, 2024	160.28	160.83	156.15	156.33	21,126,876	-2.86(-1.80%)
Apr 12, 2024	159.40	161.70	158.60	159.19	16,990,368	-1.60(-1.00%)
Apr 11, 2024	158.34	161.12	157.93	160.79	17,843,336	+3.13(+1.99%)
Apr 10, 2024	157.88	158.16	156.20	157.66	16,336,445	-0.48(-0.30%)
Apr 09, 2024	157.35	159.89	156.64	158.14	21,530,188	+2.00(+1.28%)
Apr 08, 2024	154.01	156.66	153.99	156.14	16,636,852	+2.20(+1.43%)
Apr 05, 2024	151.68	154.84	151.08	153.94	16,297,353	+2.00(+1.32%)
Apr 04, 2024	155.08	156.18	151.88	151.94	24,171,780	-4.43(-2.83%)
Apr 03, 2024	154.92	156.55	154.13	156.37	17,230,136	+0.50(+0.32%)
Apr 02, 2024	154.75	155.99	153.46	155.87	17,591,456	-0.63(-0.40%)
Apr 01, 2024	151.83	157.00	151.65	156.50	24,461,236	+4.24(+2.78%)
Mar 28, 2024	152.00	152.57	152.52	152.26	21,112,984	+0.32(+0.21%)
Mar 27, 2024	152.15	152.69	150.13	151.94	16,620,752	+0.24(+0.16%)
Mar 26, 2024	151.24	153.20	151.03	151.70	19,304,326	+0.55(+0.36%)
Mar 25, 2024	150.95	151.46	148.80	151.15	15,103,371	-0.62(-0.41%)
Mar 22, 2024	150.24	152.56	150.09	151.77	19,252,954	+3.03(+2.04%)
Mar 21, 2024	150.32	151.31	148.01	148.74	19,907,004	-0.94(-0.63%)
Mar 20, 2024	148.79	149.76	147.66	149.68	17,688,120	+1.76(+1.19%)
Mar 19, 2024	148.98	149.62	147.01	147.92	17,745,468	-0.56(-0.38%)
Mar 18, 2024	149.37	152.93	148.14	148.48	47,665,572	+6.31(+4.44%)
Mar 15, 2024	143.41	144.34	141.13	142.17	41,039,496	-2.17(-1.50%)
Mar 14, 2024	142.30	144.73	141.49	144.34	36,108,164	+3.57(+2.54%)
Mar 13, 2024	140.06	142.19	140.01	140.77	19,627,088	+1.15(+0.82%)
Mar 12, 2024	138.25	140.28	138.21	139.62	19,004,920	+0.68(+0.49%)
Mar 11, 2024	137.07	139.98	137.07	138.94	22,518,796	+2.65(+1.94%)
Mar 08, 2024	135.04	138.99	134.82	136.29	26,495,564	+1.05(+0.78%)
Mar 07, 2024	133.89	135.82	132.66	135.24	24,061,638	+2.68(+2.02%)
Mar 06, 2024	134.24	134.74	131.95	132.56	23,144,966	-1.22(-0.91%)
Mar 05, 2024	132.74	134.02	131.55	133.78	28,414,008	-0.42(-0.31%)
Mar 04, 2024	136.54	136.63	132.86	134.20	43,534,596	-3.88(-2.81%)
Mar 01, 2024	139.61	140.00	137.97	138.08	28,551,528	-1.60(-1.15%)
Feb 29, 2024	138.35	139.95	137.57	139.68	35,710,004	+2.25(+1.64%)
Feb 28, 2024	139.10	139.28	136.64	137.43	30,590,920	-2.67(-1.91%)
Feb 27, 2024	139.41	140.49	138.50	140.10	22,353,704	+1.35(+0.97%)
Feb 26, 2024	143.45	143.84	138.74	138.75	33,451,288	-6.54(-4.50%)
Feb 23, 2024	144.97	145.96	144.79	145.29	14,519,919	-0.03(-0.02%)
Feb 22, 2024	146.12	146.20	144.01	145.32	23,006,368	+1.48(+1.03%)
Feb 21, 2024	142.64	143.98	141.91	143.84	16,441,155	+1.64(+1.15%)
Feb 20, 2024	140.94	143.33	140.80	142.20	18,609,584	+0.44(+0.31%)
Feb 16, 2024	144.21	144.48	141.52	141.76	21,933,596	-2.18(-1.51%)
Feb 15, 2024	144.46	144.76	141.88	143.94	26,692,112	-3.20(-2.17%)
Feb 14, 2024	147.37	147.83	145.56	147.14	16,647,939	+0.77(+0.53%)
Feb 13, 2024	146.07	148.04	145.11	146.37	18,117,672	-2.36(-1.59%)
Feb 12, 2024	149.54	150.59	148.56	148.73	17,220,852	-1.49(-0.99%)
Feb 09, 2024	147.95	150.69	147.43	150.22	21,877,752	+3.00(+2.04%)
Feb 08, 2024	146.97	147.61	146.42	147.22	18,220,440	+0.54(+0.37%)
Feb 07, 2024	146.12	147.00	145.21	146.68	21,420,296	+1.27(+0.87%)
Feb 06, 2024	145.96	146.74	144.52	145.41	21,501,024	+0.48(+0.33%)
Feb 05, 2024	144.04	146.67	143.91	144.93	29,245,508	+1.39(+0.97%)
Feb 02, 2024	140.89	143.88	138.17	143.54	42,136,224	+0.83(+0.58%)
Feb 01, 2024	143.69	144.62	142.26	142.71	25,446,644	+0.91(+0.64%)
Jan 31, 2024	145.39	145.59	141.55	141.80	43,833,832	-11.25(-7.35%)
Jan 30, 2024	154.01	155.04	152.78	153.05	26,381,924	-1.79(-1.16%)
Jan 29, 2024	153.64	155.20	152.92	154.84	20,872,988	+1.05(+0.68%)
Jan 26, 2024	152.87	154.11	152.80	153.79	19,593,524	+0.15(+0.10%)
Jan 25, 2024	151.74	154.76	151.22	153.64	21,438,980	+3.29(+2.19%)
Jan 24, 2024	150.29	151.57	149.84	150.35	19,229,690	+1.67(+1.12%)
Jan 23, 2024	147.72	148.86	147.19	148.68	14,120,522	+0.97(+0.66%)
Jan 22, 2024	148.71	150.01	147.58	147.71	22,256,464	-0.26(-0.18%)
Jan 19, 2024	146.30	148.04	145.80	147.97	27,215,520	+2.98(+2.06%)
Jan 18, 2024	143.44	145.59	143.35	144.99	18,863,532	+2.10(+1.47%)
Jan 17, 2024	142.91	143.41	140.51	142.89	17,880,048	-1.19(-0.83%)
Jan 16, 2024	143.43	145.84	143.06	144.08	19,190,504	-0.16(-0.11%)
Jan 12, 2024	144.34	144.74	143.36	144.24	13,998,775	+0.57(+0.40%)
Jan 11, 2024	144.90	146.66	142.22	143.67	17,457,892	-0.13(-0.09%)
Jan 10, 2024	142.52	144.53	142.46	143.80	16,622,121	+1.24(+0.87%)
Jan 09, 2024	140.06	142.80	139.79	142.56	19,563,736	+2.03(+1.44%)
Jan 08, 2024	138.00	140.64	137.88	140.53	17,634,064	+3.14(+2.29%)
Jan 05, 2024	138.35	138.81	136.85	137.39	15,439,516	-0.66(-0.48%)
Jan 04, 2024	139.85	140.63	138.01	138.05	18,241,448	-2.31(-1.65%)
Jan 03, 2024	138.60	141.09	138.43	140.36	19,174,218	+0.80(+0.57%)
Jan 02, 2024	139.60	140.62	137.74	139.56	20,076,896	-1.37(-0.97%)
Dec 29, 2023	140.68	141.44	139.90	140.93	14,881,008	-0.35(-0.25%)
Dec 28, 2023	141.85	142.27	140.83	141.28	12,188,085	-0.16(-0.11%)
Dec 27, 2023	142.83	143.32	141.05	141.44	17,280,956	-1.38(-0.97%)
Dec 26, 2023	142.98	143.94	142.50	142.82	11,163,132	+0.10(+0.07%)
Dec 22, 2023	142.13	143.24	142.06	142.72	18,513,592	+0.92(+0.65%)
Dec 21, 2023	140.77	142.03	140.47	141.80	18,086,020	+2.14(+1.53%)
Dec 20, 2023	140.33	143.08	139.41	139.66	33,400,020	+1.56(+1.13%)
Dec 19, 2023	138.00	138.77	137.45	138.10	20,632,696	+0.91(+0.66%)
Dec 18, 2023	133.86	138.38	133.77	137.19	25,687,334	+3.35(+2.50%)
Dec 15, 2023	132.92	134.83	132.63	133.84	58,913,284	+0.64(+0.48%)
Dec 14, 2023	134.77	135.03	131.06	133.20	29,583,532	-0.77(-0.57%)
Dec 13, 2023	134.54	134.78	132.95	133.97	25,268,136	+0.33(+0.25%)
Dec 12, 2023	133.27	134.54	132.83	133.64	26,573,270	-1.06(-0.79%)
Dec 11, 2023	133.82	134.79	132.89	134.70	24,460,544	-1.94(-1.42%)
Dec 08, 2023	135.66	137.99	135.57	136.64	23,016,204	-1.81(-1.31%)
Dec 07, 2023	136.60	140.00	136.23	138.45	38,297,856	+7.02(+5.34%)
Dec 06, 2023	132.90	133.31	131.31	131.43	16,294,358	-0.96(-0.73%)
Dec 05, 2023	130.37	133.54	129.73	132.39	19,235,174	+1.76(+1.35%)
Dec 04, 2023	131.29	131.45	129.40	130.63	24,083,696	-2.69(-2.02%)
Dec 01, 2023	133.32	133.50	132.15	133.32	24,268,012	-0.60(-0.45%)
Nov 30, 2023	136.40	136.96	132.79	133.92	29,900,940	-2.48(-1.82%)
Nov 29, 2023	138.99	139.67	136.29	136.40	20,994,602	-2.22(-1.60%)
Nov 28, 2023	137.63	138.66	137.04	138.62	17,038,512	+0.57(+0.41%)
Nov 27, 2023	137.57	139.63	137.54	138.05	17,868,072	-0.17(-0.12%)
Nov 24, 2023	139.54	139.68	137.47	138.22	8,828,643	-1.80(-1.29%)
Nov 22, 2023	139.10	141.10	139.00	140.02	17,310,244	+1.40(+1.01%)
Nov 21, 2023	137.94	138.97	137.71	138.62	17,625,564	+0.70(+0.51%)
Nov 20, 2023	135.50	138.43	135.49	137.92	19,569,854	+0.98(+0.72%)
Nov 17, 2023	137.82	138.00	135.48	136.94	25,590,212	-1.76(-1.27%)
Nov 16, 2023	136.96	138.88	136.08	138.70	17,575,432	+2.32(+1.70%)
Nov 15, 2023	136.64	136.84	135.33	136.38	15,828,298	+0.95(+0.70%)
Nov 14, 2023	135.65	137.24	135.10	135.43	22,292,790	+1.79(+1.34%)
Nov 13, 2023	133.36	134.11	132.77	133.64	16,403,293	-0.42(-0.31%)
Nov 10, 2023	131.53	134.27	130.87	134.06	20,879,888	+2.37(+1.80%)
Nov 09, 2023	133.36	133.96	131.51	131.69	17,952,896	-1.57(-1.18%)
Nov 08, 2023	132.36	133.54	132.16	133.26	15,077,425	+0.86(+0.65%)
Nov 07, 2023	131.98	133.28	131.14	132.40	19,211,986	+0.95(+0.72%)
Nov 06, 2023	130.22	131.56	129.93	131.45	15,350,483	+1.08(+0.83%)
Nov 03, 2023	129.09	130.73	129.01	130.37	19,529,490	+1.79(+1.39%)
Nov 02, 2023	129.56	130.09	128.11	128.58	24,073,078	+1.01(+0.79%)
Nov 01, 2023	125.34	127.74	124.92	127.57	26,511,168	+2.27(+1.81%)
Oct 31, 2023	126.27	126.56	123.92	125.30	21,118,660	-0.45(-0.36%)
Oct 30, 2023	124.46	126.55	123.88	125.75	24,161,174	+2.35(+1.90%)
Oct 27, 2023	124.03	124.44	121.46	123.40	37,396,072	-0.04(-0.03%)
Oct 26, 2023	124.47	125.46	122.32	123.44	33,920,612	-3.23(-2.55%)
Oct 25, 2023	129.77	130.10	126.09	126.67	58,714,992	-13.45(-9.60%)
Oct 24, 2023	139.16	140.71	138.75	140.12	26,445,068	+2.22(+1.61%)
Oct 23, 2023	136.23	139.02	135.11	137.90	21,025,330	+1.16(+0.85%)
Oct 20, 2023	138.59	139.04	136.25	136.74	24,982,090	-2.24(-1.61%)
Oct 19, 2023	139.80	141.00	138.60	138.98	21,823,368	-0.30(-0.22%)
Oct 18, 2023	140.75	141.99	138.71	139.28	18,296,936	-1.71(-1.21%)
Oct 17, 2023	140.03	141.25	138.53	140.99	17,412,014	+0.50(+0.36%)
Oct 16, 2023	139.73	140.91	139.32	140.49	17,338,796	+1.91(+1.38%)
Oct 13, 2023	140.65	141.34	137.97	138.58	19,447,602	-1.71(-1.22%)
Oct 12, 2023	142.16	142.38	139.45	140.29	18,197,856	-1.41(-1.00%)
Oct 11, 2023	139.85	142.22	139.84	141.70	20,187,078	+2.50(+1.80%)
Oct 10, 2023	139.51	140.74	138.43	139.20	19,549,670	-0.30(-0.22%)
Oct 09, 2023	137.99	139.97	136.70	139.50	16,590,360	+0.77(+0.56%)
Oct 06, 2023	134.94	139.19	134.94	138.73	20,826,760	+2.74(+2.01%)
Oct 05, 2023	136.13	136.50	134.46	135.99	15,921,916	-0.28(-0.21%)
Oct 04, 2023	133.66	136.57	133.43	136.27	22,841,652	+2.97(+2.23%)
Oct 03, 2023	134.93	135.24	132.81	133.30	19,602,332	-1.87(-1.38%)
Oct 02, 2023	132.15	135.36	132.06	135.17	19,198,604	+3.32(+2.52%)
Sep 29, 2023	134.08	134.89	131.32	131.85	23,245,200	-1.28(-0.96%)
Sep 28, 2023	130.69	134.18	130.69	133.13	18,349,168	+1.67(+1.27%)
Sep 27, 2023	129.44	131.72	129.38	131.46	18,757,986	+2.01(+1.55%)
Sep 26, 2023	130.91	131.35	128.19	129.45	20,366,674	-2.72(-2.06%)
Sep 25, 2023	130.77	132.22	131.37	132.17	14,646,446	+0.92(+0.70%)
Sep 22, 2023	131.68	133.01	130.51	131.25	17,355,436	-0.11(-0.08%)
Sep 21, 2023	132.39	133.19	131.09	131.36	22,051,000	-3.23(-2.40%)
Sep 20, 2023	138.83	138.84	134.52	134.59	21,452,706	-4.24(-3.05%)
Sep 19, 2023	138.25	139.18	137.50	138.83	15,591,769	-0.13(-0.09%)
Sep 18, 2023	137.63	139.93	137.63	138.96	16,225,053	+0.66(+0.48%)
Sep 15, 2023	138.80	139.36	137.18	138.30	48,958,876	-0.69(-0.50%)
Sep 14, 2023	138.39	139.55	137.06	138.99	19,057,120	+1.49(+1.08%)
Sep 13, 2023	135.90	137.70	134.93	137.50	16,390,963	+1.43(+1.05%)
Sep 12, 2023	137.13	137.64	135.93	136.07	15,210,574	-1.67(-1.21%)
Sep 11, 2023	137.38	138.26	136.55	137.74	17,284,358	+0.54(+0.39%)
Sep 08, 2023	135.87	137.51	135.87	137.20	17,820,056	+1.00(+0.73%)
Sep 07, 2023	134.60	136.58	133.96	136.20	16,972,006	+0.83(+0.61%)
Sep 06, 2023	137.01	137.48	134.69	135.37	15,807,536	-1.34(-0.98%)
Sep 05, 2023	136.44	137.37	135.56	136.71	17,720,268	-0.09(-0.07%)
Sep 01, 2023	138.43	138.58	135.94	136.80	16,671,684	-0.55(-0.40%)
Aug 31, 2023	137.05	138.40	136.82	137.35	28,138,264	+0.40(+0.29%)
Aug 30, 2023	135.57	137.25	135.02	136.95	21,767,916	+1.46(+1.08%)
Aug 29, 2023	133.00	137.29	132.98	135.49	30,786,140	+3.70(+2.81%)
Aug 28, 2023	132.08	133.24	130.85	131.79	16,711,511	+1.10(+0.84%)
Aug 25, 2023	130.14	131.40	128.04	130.69	20,678,372	+0.27(+0.21%)
Aug 24, 2023	134.73	134.97	130.30	130.42	18,675,012	-2.79(-2.09%)
Aug 23, 2023	130.85	134.07	130.51	133.21	26,470,996	+3.52(+2.71%)
Aug 22, 2023	129.13	130.95	128.93	129.69	15,562,881	+0.80(+0.62%)
Aug 21, 2023	127.85	129.26	127.16	128.89	21,991,636	+0.78(+0.61%)
Aug 18, 2023	129.06	129.83	127.00	128.11	23,627,318	-2.35(-1.80%)
Aug 17, 2023	130.45	132.49	129.85	130.46	23,657,256	+1.35(+1.05%)
Aug 16, 2023	129.28	130.90	128.46	129.11	17,541,728	-1.16(-0.89%)
Aug 15, 2023	131.59	131.99	129.82	130.27	14,759,801	-1.56(-1.18%)
Aug 14, 2023	129.85	131.91	129.59	131.83	17,523,276	+1.66(+1.28%)
Aug 11, 2023	129.20	130.44	128.75	130.17	15,205,544	-0.04(-0.03%)
Aug 10, 2023	131.97	132.65	130.03	130.21	17,848,076	+0.06(+0.05%)
Aug 09, 2023	132.19	132.47	129.50	130.15	17,730,806	-1.69(-1.28%)
Aug 08, 2023	130.98	131.94	130.13	131.84	16,833,516	-0.10(-0.08%)
Aug 07, 2023	129.51	132.06	129.43	131.94	17,616,612	+3.40(+2.65%)
Aug 04, 2023	129.60	131.93	128.31	128.54	20,521,874	-0.23(-0.18%)
Aug 03, 2023	128.37	129.77	127.78	128.77	15,070,952	+0.13(+0.10%)
Aug 02, 2023	129.84	130.42	127.85	128.64	22,727,072	-3.25(-2.46%)
Aug 01, 2023	130.85	132.92	130.75	131.89	22,205,868	-1.22(-0.92%)
Jul 31, 2023	133.01	133.83	132.13	133.11	18,373,508	+0.10(+0.08%)
Jul 28, 2023	130.97	134.07	130.92	133.01	26,971,014	+3.14(+2.42%)
Jul 27, 2023	131.80	133.60	129.18	129.87	36,288,104	+0.21(+0.16%)
Jul 26, 2023	130.36	131.37	128.71	129.66	46,198,472	+6.87(+5.59%)
Jul 25, 2023	121.88	123.69	121.53	122.79	31,613,068	+0.91(+0.75%)
Jul 24, 2023	121.93	123.35	121.38	121.88	22,294,664	+1.57(+1.30%)
Jul 21, 2023	120.87	121.30	119.07	120.31	57,666,352	+0.78(+0.65%)
Jul 20, 2023	122.12	124.70	118.69	119.53	27,551,722	-3.25(-2.65%)
Jul 19, 2023	124.79	125.47	122.47	122.78	22,286,764	-1.30(-1.05%)
Jul 18, 2023	124.90	124.99	123.30	124.08	21,061,968	-0.98(-0.78%)
Jul 17, 2023	126.06	127.28	124.50	125.06	20,667,264	-0.64(-0.51%)
Jul 14, 2023	125.13	127.09	124.90	125.70	20,900,732	+0.87(+0.70%)
Jul 13, 2023	121.54	125.33	121.06	124.83	31,522,168	+5.19(+4.34%)
Jul 12, 2023	119.30	120.96	119.00	119.64	22,048,818	+1.93(+1.64%)
Jul 11, 2023	116.76	118.22	115.83	117.71	18,279,640	+0.84(+0.72%)
Jul 10, 2023	119.07	119.07	116.64	116.87	32,946,828	-3.27(-2.72%)
Jul 07, 2023	120.89	121.75	120.09	120.14	20,997,762	-0.79(-0.65%)
Jul 06, 2023	120.64	121.15	119.25	120.93	17,743,824	-1.70(-1.39%)
Jul 05, 2023	120.06	123.37	120.06	122.63	17,824,264	+2.07(+1.72%)

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.