Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	472.31	482.79	471.69	477.56	2,460,193	+4.12(+0.87%)
Apr 25, 2024	468.41	474.50	465.78	473.44	2,248,810	-3.68(-0.77%)
Apr 24, 2024	472.94	478.57	471.73	477.12	2,336,844	+4.22(+0.89%)
Apr 23, 2024	469.72	474.81	467.83	472.90	2,211,161	+6.01(+1.29%)
Apr 22, 2024	470.21	471.50	462.28	466.89	2,603,841	+1.87(+0.40%)
Apr 19, 2024	476.54	476.58	463.09	465.02	3,282,167	-8.16(-1.72%)
Apr 18, 2024	476.76	477.61	471.82	473.18	2,389,637	-1.27(-0.27%)
Apr 17, 2024	477.31	481.02	472.69	474.45	2,034,329	-1.77(-0.37%)
Apr 16, 2024	470.00	478.98	468.49	476.22	2,659,724	+6.12(+1.30%)
Apr 15, 2024	477.02	478.52	468.35	470.10	3,352,639	-3.99(-0.84%)
Apr 12, 2024	477.95	478.78	468.60	474.09	5,621,959	-10.19(-2.10%)
Apr 11, 2024	487.36	488.67	479.74	484.28	2,979,795	-2.94(-0.60%)
Apr 10, 2024	489.39	491.76	480.28	487.22	2,487,467	-5.33(-1.08%)
Apr 09, 2024	486.00	493.31	483.31	492.55	2,547,982	+8.27(+1.71%)
Apr 08, 2024	484.78	486.98	477.23	484.28	3,438,782	-0.84(-0.17%)
Apr 05, 2024	488.84	490.09	481.28	485.12	4,972,676	-1.99(-0.41%)
Apr 04, 2024	503.56	504.11	486.70	487.11	3,402,749	-9.90(-1.99%)
Apr 03, 2024	497.36	498.86	494.71	497.01	2,602,784	-2.20(-0.44%)
Apr 02, 2024	494.40	500.75	491.34	499.21	3,083,047	-2.88(-0.57%)
Apr 01, 2024	504.99	506.92	499.31	502.09	2,055,663	-2.51(-0.50%)
Mar 28, 2024	508.12	505.61	500.26	504.60	3,897,194	+0.20(+0.04%)
Mar 27, 2024	515.47	516.86	499.70	504.40	4,228,198	-3.20(-0.63%)
Mar 26, 2024	508.06	512.79	503.59	507.60	2,811,507	+0.37(+0.07%)
Mar 25, 2024	496.79	510.63	496.69	507.23	4,276,698	+7.71(+1.54%)
Mar 22, 2024	509.07	511.59	496.67	499.52	5,413,696	-11.73(-2.29%)
Mar 21, 2024	517.60	519.73	506.20	511.25	5,214,945	-7.89(-1.52%)
Mar 20, 2024	523.29	523.87	512.50	519.14	4,235,978	-2.05(-0.39%)
Mar 19, 2024	509.89	522.64	508.99	521.19	7,081,909	+7.33(+1.43%)
Mar 18, 2024	495.55	515.73	495.55	513.86	7,051,182	+21.40(+4.35%)
Mar 15, 2024	499.64	503.13	485.00	492.46	19,583,574	-77.99(-13.67%)
Mar 14, 2024	578.00	579.54	568.76	570.45	5,921,606	-3.10(-0.54%)
Mar 13, 2024	579.06	585.35	573.41	573.55	3,462,472	-5.59(-0.97%)
Mar 12, 2024	568.60	579.79	562.60	579.14	3,464,842	+18.72(+3.34%)
Mar 11, 2024	552.45	562.69	551.02	560.42	2,855,959	+8.73(+1.58%)
Mar 08, 2024	553.00	560.44	550.51	551.69	2,833,182	-4.35(-0.78%)
Mar 07, 2024	550.00	558.38	541.59	556.04	2,658,447	+12.95(+2.38%)
Mar 06, 2024	548.00	550.64	538.15	543.09	3,208,129	-1.75(-0.32%)
Mar 05, 2024	562.60	564.19	539.35	544.84	4,313,527	-23.10(-4.07%)
Mar 04, 2024	572.85	576.25	564.10	567.94	2,555,613	-2.99(-0.52%)
Mar 01, 2024	561.11	572.89	560.67	570.93	2,968,099	+10.65(+1.90%)
Feb 29, 2024	554.89	561.94	553.23	560.28	3,841,565	+8.46(+1.53%)
Feb 28, 2024	552.00	557.20	549.76	551.82	2,314,388	-0.67(-0.12%)
Feb 27, 2024	565.91	565.91	548.54	552.49	3,248,905	-7.99(-1.43%)
Feb 26, 2024	556.56	570.60	556.56	560.48	4,250,186	+7.04(+1.27%)
Feb 23, 2024	543.49	557.18	541.48	553.44	4,546,513	+15.87(+2.95%)
Feb 22, 2024	553.94	555.55	534.56	537.57	5,037,666	-0.95(-0.18%)
Feb 21, 2024	539.76	542.57	529.37	538.52	4,486,668	-3.39(-0.63%)
Feb 20, 2024	531.49	545.88	528.01	541.91	6,614,643	-4.75(-0.87%)
Feb 16, 2024	589.90	590.14	546.37	546.66	10,353,250	-43.78(-7.41%)
Feb 15, 2024	606.00	607.32	589.77	590.44	3,674,149	-14.22(-2.35%)
Feb 14, 2024	605.85	610.33	602.50	604.66	1,615,553	+2.77(+0.46%)
Feb 13, 2024	596.70	608.39	590.00	601.89	2,984,319	-9.95(-1.63%)
Feb 12, 2024	626.00	626.35	611.58	611.84	2,315,298	-15.37(-2.45%)
Feb 09, 2024	616.00	628.07	615.80	627.21	2,091,353	+11.35(+1.84%)
Feb 08, 2024	615.85	621.34	612.51	615.86	1,821,738	+0.01(+0.00%)
Feb 07, 2024	613.25	620.42	610.15	615.85	2,312,592	+8.71(+1.43%)
Feb 06, 2024	625.58	626.46	604.67	607.14	3,434,863	-23.36(-3.70%)
Feb 05, 2024	633.03	634.59	624.54	630.50	2,129,985	-4.26(-0.67%)
Feb 02, 2024	624.79	638.25	617.01	634.76	2,542,771	+6.85(+1.09%)
Feb 01, 2024	619.00	628.80	618.77	627.91	1,684,275	+10.13(+1.64%)
Jan 31, 2024	620.00	625.93	612.17	617.78	2,663,694	-10.18(-1.62%)
Jan 30, 2024	630.00	630.47	620.89	627.96	2,019,304	-2.27(-0.36%)
Jan 29, 2024	615.71	636.25	615.71	630.23	3,209,454	+16.30(+2.66%)
Jan 26, 2024	620.70	622.50	613.00	613.93	2,137,833	-8.65(-1.39%)
Jan 25, 2024	615.42	627.06	612.24	622.58	3,802,312	+16.10(+2.65%)
Jan 24, 2024	601.71	616.95	597.46	606.48	2,998,301	+9.38(+1.57%)
Jan 23, 2024	602.21	604.32	591.34	597.11	2,729,827	-6.49(-1.07%)
Jan 22, 2024	615.00	620.96	603.15	603.59	4,487,071	-7.96(-1.30%)
Jan 19, 2024	593.81	612.01	589.13	611.55	3,876,545	+17.85(+3.01%)
Jan 18, 2024	586.90	596.89	584.21	593.70	2,791,683	-2.40(-0.40%)
Jan 17, 2024	591.99	596.75	582.44	596.10	2,587,701	-1.58(-0.26%)
Jan 16, 2024	592.83	597.76	588.34	597.68	2,125,580	+1.14(+0.19%)
Jan 12, 2024	598.39	599.38	593.02	596.54	1,479,448	-0.95(-0.16%)
Jan 11, 2024	592.00	597.84	584.52	597.49	2,330,429	+6.46(+1.09%)
Jan 10, 2024	585.43	593.65	585.43	591.03	2,134,451	+4.83(+0.82%)
Jan 09, 2024	578.33	588.20	577.28	586.20	1,925,937	+5.65(+0.97%)
Jan 08, 2024	567.87	581.51	567.87	580.55	2,827,676	+15.95(+2.83%)
Jan 05, 2024	563.50	569.52	563.34	564.60	1,924,653	-2.45(-0.43%)
Jan 04, 2024	570.99	572.91	566.66	567.05	2,089,992	-4.74(-0.83%)
Jan 03, 2024	574.58	577.30	570.19	571.79	2,476,962	-8.28(-1.43%)
Jan 02, 2024	589.51	590.44	576.75	580.07	2,837,072	-16.53(-2.77%)
Dec 29, 2023	596.09	600.75	592.94	596.60	1,896,651	+1.08(+0.18%)
Dec 28, 2023	597.44	599.04	594.00	595.52	1,702,125	-0.56(-0.09%)
Dec 27, 2023	598.60	599.79	593.71	596.08	1,394,202	-2.18(-0.36%)
Dec 26, 2023	598.92	601.69	596.50	598.26	1,593,758	-0.49(-0.08%)
Dec 22, 2023	600.80	601.86	596.00	598.75	1,660,633	-1.39(-0.23%)
Dec 21, 2023	603.00	607.40	594.82	600.14	3,190,339	+4.08(+0.68%)
Dec 20, 2023	600.71	610.68	595.07	596.06	2,584,140	-8.58(-1.42%)
Dec 19, 2023	600.00	612.71	598.08	604.64	4,146,087	+5.51(+0.92%)
Dec 18, 2023	591.52	603.13	586.62	599.13	5,447,317	+14.45(+2.47%)
Dec 15, 2023	580.60	591.66	578.20	584.68	8,696,231	+0.04(+0.01%)
Dec 14, 2023	593.00	593.16	578.30	584.64	11,309,124	-39.62(-6.35%)
Dec 13, 2023	630.41	632.45	618.03	624.26	6,062,825	-9.40(-1.48%)
Dec 12, 2023	625.86	633.89	623.00	633.66	2,969,127	+8.46(+1.35%)
Dec 11, 2023	616.88	627.82	614.34	625.20	3,269,192	+15.19(+2.49%)
Dec 08, 2023	605.00	610.23	601.30	610.01	2,499,653	+1.23(+0.20%)
Dec 07, 2023	598.92	609.23	596.47	608.78	2,604,490	+13.08(+2.20%)
Dec 06, 2023	608.06	608.53	594.49	595.70	2,105,211	-6.52(-1.08%)
Dec 05, 2023	596.77	602.74	591.17	602.22	2,575,094	-2.34(-0.39%)
Dec 04, 2023	604.91	608.29	596.21	604.56	2,540,772	-7.91(-1.29%)
Dec 01, 2023	609.24	615.20	603.18	612.47	2,490,501	+1.46(+0.24%)
Nov 30, 2023	620.00	621.48	605.07	611.01	3,960,004	-6.38(-1.03%)
Nov 29, 2023	625.94	628.60	616.77	617.39	2,594,680	-5.93(-0.95%)
Nov 28, 2023	613.97	625.60	612.26	623.32	2,302,609	+4.05(+0.65%)
Nov 27, 2023	618.80	625.83	614.57	619.27	1,853,695	-0.16(-0.03%)
Nov 24, 2023	616.26	619.44	613.60	619.43	942,676	-0.29(-0.05%)
Nov 22, 2023	616.63	624.38	614.01	619.72	2,064,969	+8.73(+1.43%)
Nov 21, 2023	610.63	615.57	607.03	610.99	1,904,167	-1.71(-0.28%)
Nov 20, 2023	605.31	614.20	604.50	612.70	2,393,898	+10.04(+1.67%)
Nov 17, 2023	602.07	605.05	597.02	602.66	1,969,359	+0.60(+0.10%)
Nov 16, 2023	595.45	605.27	592.14	602.06	2,039,469	+6.75(+1.13%)
Nov 15, 2023	605.00	605.73	591.79	595.31	3,087,248	-9.02(-1.49%)
Nov 14, 2023	601.56	613.71	599.04	604.33	2,896,057	+13.99(+2.37%)
Nov 13, 2023	589.98	594.26	583.36	590.34	2,504,549	-6.88(-1.15%)
Nov 10, 2023	580.49	598.13	576.00	597.22	3,064,511	+19.48(+3.37%)
Nov 09, 2023	587.51	590.04	576.34	577.74	2,335,951	-7.57(-1.29%)
Nov 08, 2023	589.00	595.66	581.07	585.31	3,078,124	+0.11(+0.02%)
Nov 07, 2023	568.81	589.00	568.81	585.20	3,992,178	+19.75(+3.49%)
Nov 06, 2023	566.00	567.88	558.17	565.45	2,591,933	+1.79(+0.32%)
Nov 03, 2023	560.00	567.03	557.66	563.66	2,066,523	+4.95(+0.89%)
Nov 02, 2023	550.44	559.36	550.00	558.71	2,634,160	+14.21(+2.61%)
Nov 01, 2023	535.00	545.27	534.00	544.50	2,642,408	+12.44(+2.34%)
Oct 31, 2023	530.64	532.63	522.81	532.06	2,051,736	+5.12(+0.97%)
Oct 30, 2023	516.11	530.75	512.24	526.94	2,806,864	+18.82(+3.70%)
Oct 27, 2023	517.50	519.86	506.92	508.12	2,985,560	-6.16(-1.20%)
Oct 26, 2023	530.00	530.99	511.68	514.28	2,874,987	-6.86(-1.32%)
Oct 25, 2023	533.56	534.46	517.63	521.14	2,525,006	-18.42(-3.41%)
Oct 24, 2023	544.64	546.00	532.12	539.56	2,357,532	-0.85(-0.16%)
Oct 23, 2023	535.81	548.02	531.00	540.41	2,172,194	-0.55(-0.10%)
Oct 20, 2023	555.74	555.98	535.95	540.96	2,729,191	-14.78(-2.66%)
Oct 19, 2023	560.00	567.10	553.47	555.74	2,807,005	-2.13(-0.38%)
Oct 18, 2023	554.48	568.18	554.24	557.87	2,614,154	-2.22(-0.40%)
Oct 17, 2023	545.41	560.80	543.34	560.09	2,354,884	+9.35(+1.70%)
Oct 16, 2023	553.18	555.57	545.69	550.74	2,179,478	+1.98(+0.36%)
Oct 13, 2023	560.00	562.89	546.99	548.76	2,834,093	-10.87(-1.94%)
Oct 12, 2023	553.70	574.40	552.23	559.63	4,624,075	+9.72(+1.77%)
Oct 11, 2023	538.59	551.34	536.11	549.91	3,306,784	+17.19(+3.23%)
Oct 10, 2023	530.91	537.00	530.40	532.72	2,090,472	+3.43(+0.65%)
Oct 09, 2023	522.00	530.00	518.75	529.29	1,713,238	+2.61(+0.50%)
Oct 06, 2023	513.22	531.31	509.52	526.68	2,526,308	+10.24(+1.98%)
Oct 05, 2023	519.84	522.61	509.24	516.44	1,818,791	-1.98(-0.38%)
Oct 04, 2023	511.93	519.76	510.00	518.42	2,026,743	+11.39(+2.25%)
Oct 03, 2023	517.52	520.49	504.55	507.03	2,003,837	-14.10(-2.71%)
Oct 02, 2023	508.24	522.40	508.24	521.13	2,411,744	+11.23(+2.20%)
Sep 29, 2023	505.44	518.58	505.44	509.90	2,796,923	+5.23(+1.04%)
Sep 28, 2023	500.00	508.68	499.25	504.67	2,720,105	+2.07(+0.41%)
Sep 27, 2023	507.51	509.25	498.69	502.60	3,310,450	-3.70(-0.73%)
Sep 26, 2023	510.14	510.14	502.01	506.30	2,374,809	-5.30(-1.04%)
Sep 25, 2023	511.45	512.88	508.59	511.60	2,219,439	-1.30(-0.25%)
Sep 22, 2023	513.09	518.15	508.83	512.90	2,702,859	-0.98(-0.19%)
Sep 21, 2023	519.48	526.29	513.40	513.88	3,845,510	-21.90(-4.09%)
Sep 20, 2023	541.69	548.85	535.73	535.78	2,627,836	-5.91(-1.09%)
Sep 19, 2023	531.35	542.40	529.47	541.69	2,385,973	+9.27(+1.74%)
Sep 18, 2023	524.23	533.98	522.18	532.42	2,650,174	+3.53(+0.67%)
Sep 15, 2023	532.11	537.69	523.62	528.89	9,774,482	-23.27(-4.21%)
Sep 14, 2023	551.09	555.20	544.34	552.16	4,758,824	-1.40(-0.25%)
Sep 13, 2023	557.02	559.85	546.43	553.56	3,456,122	+11.35(+2.09%)
Sep 12, 2023	555.63	559.09	540.37	542.21	3,960,512	-22.29(-3.95%)
Sep 11, 2023	562.00	565.43	556.70	564.50	2,082,664	+4.14(+0.74%)
Sep 08, 2023	568.90	570.24	558.03	560.36	2,609,390	-0.10(-0.02%)
Sep 07, 2023	554.00	561.83	551.08	560.46	2,088,261	-1.48(-0.26%)
Sep 06, 2023	560.45	564.06	555.85	561.94	2,299,163	-2.94(-0.52%)
Sep 05, 2023	557.88	567.59	555.42	564.88	2,349,104	+1.67(+0.30%)
Sep 01, 2023	564.80	569.98	558.52	563.21	2,234,068	+3.87(+0.69%)
Aug 31, 2023	547.00	562.10	546.76	559.34	3,919,212	+13.98(+2.56%)
Aug 30, 2023	540.10	546.00	536.09	545.36	1,930,074	+4.79(+0.89%)
Aug 29, 2023	527.70	541.97	526.15	540.57	2,166,120	+10.65(+2.01%)
Aug 28, 2023	525.70	533.51	523.98	529.92	1,683,639	+4.86(+0.93%)
Aug 25, 2023	514.92	528.43	514.47	525.06	2,308,271	+12.63(+2.46%)
Aug 24, 2023	539.00	539.67	511.05	512.43	2,949,823	-18.28(-3.44%)
Aug 23, 2023	522.73	535.25	519.24	530.71	2,328,630	+11.23(+2.16%)
Aug 22, 2023	529.72	530.00	518.35	519.48	1,496,001	-0.99(-0.19%)
Aug 21, 2023	510.29	522.98	510.29	520.47	2,427,719	+12.34(+2.43%)
Aug 18, 2023	504.65	510.05	503.90	508.13	2,140,067	-3.54(-0.69%)
Aug 17, 2023	525.00	525.49	510.56	511.67	2,455,241	-2.82(-0.55%)
Aug 16, 2023	517.81	523.15	514.17	514.49	1,541,208	-4.21(-0.81%)
Aug 15, 2023	518.35	522.04	516.06	518.70	1,823,969	-3.55(-0.68%)
Aug 14, 2023	506.78	522.55	505.03	522.25	2,051,976	+13.80(+2.71%)
Aug 11, 2023	510.83	514.90	506.37	508.45	1,930,648	-7.38(-1.43%)
Aug 10, 2023	521.03	523.22	512.98	515.83	1,901,245	+2.05(+0.40%)
Aug 09, 2023	520.55	520.97	509.53	513.78	1,843,400	-6.82(-1.31%)
Aug 08, 2023	523.99	524.58	515.25	520.60	2,625,190	-9.13(-1.72%)
Aug 07, 2023	530.00	532.58	523.52	529.73	1,777,717	+2.85(+0.54%)
Aug 04, 2023	526.74	535.63	522.12	526.88	2,462,881	+3.12(+0.60%)
Aug 03, 2023	523.00	530.91	522.22	523.76	2,186,786	-6.54(-1.23%)
Aug 02, 2023	539.32	539.99	526.50	530.30	2,972,006	-18.80(-3.42%)
Aug 01, 2023	545.78	552.01	541.67	549.10	2,274,723	+2.93(+0.54%)
Jul 31, 2023	541.87	552.94	541.87	546.17	4,062,002	+17.30(+3.27%)
Jul 28, 2023	515.43	530.32	514.63	528.87	2,810,248	+14.90(+2.90%)
Jul 27, 2023	523.16	527.90	511.24	513.97	2,476,894	-0.58(-0.11%)
Jul 26, 2023	520.49	521.10	510.44	514.55	2,918,195	-10.79(-2.05%)
Jul 25, 2023	519.42	526.88	517.92	525.34	2,471,771	+1.48(+0.28%)
Jul 24, 2023	520.00	524.84	514.86	523.86	2,260,904	+3.63(+0.70%)
Jul 21, 2023	521.75	529.68	519.28	520.23	8,225,914	+3.35(+0.65%)
Jul 20, 2023	522.03	528.31	514.09	516.88	3,263,637	-10.29(-1.95%)
Jul 19, 2023	534.48	539.00	526.06	527.17	3,381,886	-5.06(-0.95%)
Jul 18, 2023	519.64	535.13	517.38	532.23	4,093,813	+10.23(+1.96%)
Jul 17, 2023	513.00	522.69	512.38	522.00	2,645,718	+7.17(+1.39%)
Jul 14, 2023	517.34	523.78	512.67	514.83	2,303,712	-2.45(-0.47%)
Jul 13, 2023	509.62	519.41	509.50	517.28	3,048,931	+9.92(+1.96%)
Jul 12, 2023	509.40	510.79	500.01	507.36	3,078,755	+2.62(+0.52%)
Jul 11, 2023	497.28	506.03	491.76	504.74	2,843,753	+8.39(+1.69%)
Jul 10, 2023	485.27	499.20	485.11	496.35	3,359,934	+11.08(+2.28%)
Jul 07, 2023	481.98	490.42	479.86	485.27	2,325,040	+3.98(+0.83%)
Jul 06, 2023	479.99	482.50	475.00	481.29	2,101,080	-5.97(-1.23%)
Jul 05, 2023	480.99	489.41	479.73	487.26	2,190,193	+2.05(+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.