Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	271.30	272.15	269.89	270.35	96,182	-1.39(-0.51%)
Mar 27, 2024	268.19	271.99	267.82	271.74	81,262	+6.07(+2.28%)
Mar 26, 2024	263.05	267.49	263.05	265.67	91,700	+2.36(+0.90%)
Mar 25, 2024	265.81	265.81	262.69	263.31	110,318	-1.56(-0.59%)
Mar 22, 2024	268.86	268.86	264.31	264.87	104,927	-4.17(-1.55%)
Mar 21, 2024	269.01	271.37	268.11	269.04	105,785	+1.83(+0.68%)
Mar 20, 2024	264.59	267.22	263.74	267.21	66,938	+3.17(+1.20%)
Mar 19, 2024	259.79	264.44	259.45	264.04	91,591	+3.30(+1.27%)
Mar 18, 2024	263.03	264.21	260.12	260.74	106,087	-1.71(-0.65%)
Mar 15, 2024	259.42	264.25	259.42	262.45	258,838	+2.29(+0.88%)
Mar 14, 2024	265.25	266.54	258.46	260.16	98,049	-5.28(-1.99%)
Mar 13, 2024	267.03	268.91	264.34	265.44	187,545	+0.27(+0.10%)
Mar 12, 2024	266.00	267.43	264.35	265.17	83,337	-1.46(-0.55%)
Mar 11, 2024	267.41	270.07	265.04	266.63	125,887	-1.42(-0.53%)
Mar 08, 2024	270.56	272.44	265.48	268.05	126,549	-2.24(-0.83%)
Mar 07, 2024	272.31	274.60	268.20	270.29	125,704	-0.42(-0.16%)
Mar 06, 2024	264.47	270.77	263.22	270.71	119,264	+8.11(+3.09%)
Mar 05, 2024	264.80	266.22	262.57	262.60	111,672	-3.10(-1.17%)
Mar 04, 2024	267.59	269.63	265.12	265.70	127,122	-0.66(-0.25%)
Mar 01, 2024	272.83	272.83	266.11	266.36	126,344	-6.47(-2.37%)
Feb 29, 2024	278.16	278.16	271.16	272.83	150,800	-3.50(-1.27%)
Feb 28, 2024	270.71	276.69	270.71	276.33	96,269	+4.80(+1.77%)
Feb 27, 2024	271.97	272.91	270.09	271.53	112,577	+1.33(+0.49%)
Feb 26, 2024	271.36	272.84	269.82	270.20	98,433	-0.49(-0.18%)
Feb 23, 2024	273.69	273.69	270.40	270.69	81,693	-1.05(-0.39%)
Feb 22, 2024	269.02	272.37	268.23	271.74	83,538	+5.07(+1.90%)
Feb 21, 2024	269.45	271.10	264.73	266.67	153,550	-3.73(-1.38%)
Feb 20, 2024	268.82	271.71	268.78	270.40	140,442	-0.58(-0.21%)
Feb 16, 2024	274.79	275.61	270.75	270.98	110,202	-4.41(-1.60%)
Feb 15, 2024	271.47	277.02	270.04	275.39	171,713	+4.20(+1.55%)
Feb 14, 2024	265.71	271.49	262.08	271.19	126,898	+7.05(+2.67%)
Feb 13, 2024	263.42	265.81	260.34	264.14	171,606	-4.36(-1.62%)
Feb 12, 2024	265.39	270.16	263.30	268.50	179,239	+2.32(+0.87%)
Feb 09, 2024	260.15	267.41	258.56	266.18	255,104	+8.03(+3.11%)
Feb 08, 2024	250.01	261.42	240.36	258.15	374,252	-14.78(-5.42%)
Feb 07, 2024	275.41	276.91	272.84	272.93	168,108	-1.68(-0.61%)
Feb 06, 2024	273.53	274.96	272.04	274.61	59,748	+2.08(+0.76%)
Feb 05, 2024	272.66	274.52	269.48	272.53	96,171	-3.34(-1.21%)
Feb 02, 2024	273.10	278.26	271.38	275.87	79,036	+1.61(+0.59%)
Feb 01, 2024	270.52	275.26	268.70	274.26	97,507	+5.72(+2.13%)
Jan 31, 2024	274.80	275.30	268.33	268.54	72,118	-5.81(-2.12%)
Jan 30, 2024	274.49	276.63	273.10	274.35	68,356	-0.67(-0.24%)
Jan 29, 2024	271.00	275.49	270.56	275.02	88,368	+3.17(+1.17%)
Jan 26, 2024	273.43	274.98	270.92	271.85	107,059	-0.25(-0.09%)
Jan 25, 2024	273.72	274.69	269.43	272.10	142,701	+1.01(+0.37%)
Jan 24, 2024	275.90	275.91	269.05	271.09	109,900	-2.04(-0.75%)
Jan 23, 2024	279.00	279.00	272.45	273.13	131,857	-4.73(-1.70%)
Jan 22, 2024	282.84	284.20	277.52	277.86	118,123	-2.55(-0.91%)
Jan 19, 2024	275.91	280.42	274.08	280.41	119,025	+5.16(+1.87%)
Jan 18, 2024	270.73	276.05	268.54	275.25	121,502	+5.28(+1.96%)
Jan 17, 2024	269.19	271.40	268.13	269.97	86,230	-1.52(-0.56%)
Jan 16, 2024	270.82	273.33	269.78	271.49	74,038	-1.09(-0.40%)
Jan 12, 2024	275.47	275.47	271.55	272.58	74,411	-0.02(-0.01%)
Jan 11, 2024	272.84	274.56	267.63	272.60	69,603	+0.22(+0.08%)
Jan 10, 2024	272.25	274.82	269.63	272.38	73,505	+1.06(+0.39%)
Jan 09, 2024	269.54	271.47	268.92	271.32	94,408	-0.70(-0.26%)
Jan 08, 2024	270.87	272.05	268.06	272.02	93,366	+1.38(+0.51%)
Jan 05, 2024	269.19	271.65	268.40	270.64	107,716	+0.87(+0.32%)
Jan 04, 2024	270.64	276.92	268.21	269.77	124,719	-0.97(-0.36%)
Jan 03, 2024	275.63	276.91	270.60	270.74	143,970	-8.03(-2.88%)
Jan 02, 2024	282.50	285.79	277.33	278.77	107,402	-6.12(-2.15%)
Dec 29, 2023	286.25	286.94	283.85	284.89	86,390	-1.26(-0.44%)
Dec 28, 2023	284.15	286.56	282.45	286.15	95,782	-0.05(-0.02%)
Dec 27, 2023	286.42	288.16	285.75	286.20	113,506	-0.05(-0.02%)
Dec 26, 2023	282.30	287.61	282.30	286.25	206,529	+4.31(+1.53%)
Dec 22, 2023	279.13	282.48	279.13	281.94	97,369	+3.24(+1.16%)
Dec 21, 2023	276.70	279.54	275.58	278.70	115,298	+3.88(+1.41%)
Dec 20, 2023	275.46	280.00	274.63	274.82	126,794	-1.07(-0.39%)
Dec 19, 2023	274.48	276.73	272.40	275.89	100,646	+3.28(+1.20%)
Dec 18, 2023	270.79	274.71	270.70	272.61	110,333	+2.06(+0.76%)
Dec 15, 2023	274.54	277.25	268.87	270.55	295,205	-5.11(-1.85%)
Dec 14, 2023	270.01	275.85	269.24	275.66	201,133	+8.66(+3.24%)
Dec 13, 2023	265.15	267.97	261.94	267.00	189,068	+1.39(+0.52%)
Dec 12, 2023	264.33	266.75	262.87	265.61	108,745	+1.11(+0.42%)
Dec 11, 2023	262.24	265.29	262.24	264.50	84,616	+2.09(+0.80%)
Dec 08, 2023	258.03	263.90	258.03	262.41	91,197	+3.41(+1.32%)
Dec 07, 2023	261.32	261.32	257.47	259.00	204,934	-0.50(-0.19%)
Dec 06, 2023	262.57	266.77	259.26	259.50	167,775	-2.78(-1.06%)
Dec 05, 2023	266.12	266.78	261.97	262.28	96,313	-4.15(-1.56%)
Dec 04, 2023	263.50	267.60	261.07	266.43	137,051	+2.06(+0.78%)
Dec 01, 2023	257.36	264.96	257.36	264.37	132,239	+6.63(+2.57%)
Nov 30, 2023	255.64	257.92	254.06	257.74	152,263	+3.27(+1.29%)
Nov 29, 2023	248.11	257.98	247.78	254.47	255,614	+12.23(+5.05%)
Nov 28, 2023	245.96	247.00	241.97	242.24	145,439	-4.11(-1.67%)
Nov 27, 2023	244.22	247.34	243.46	246.35	156,043	+0.77(+0.31%)
Nov 24, 2023	241.15	245.74	241.15	245.58	77,847	+4.02(+1.66%)
Nov 22, 2023	240.69	242.90	240.69	241.56	67,121	+0.65(+0.27%)
Nov 21, 2023	239.97	241.89	239.23	240.91	67,149	-0.08(-0.03%)
Nov 20, 2023	243.31	243.31	240.73	240.99	79,101	-1.78(-0.73%)
Nov 17, 2023	241.55	244.01	241.15	242.77	116,493	+2.55(+1.06%)
Nov 16, 2023	242.98	247.41	238.21	240.22	177,967	-3.00(-1.23%)
Nov 15, 2023	241.88	246.70	241.88	243.22	217,610	+2.99(+1.24%)
Nov 14, 2023	237.99	241.64	236.00	240.23	217,011	+5.65(+2.41%)
Nov 13, 2023	227.70	234.69	226.71	234.58	169,699	+5.86(+2.56%)
Nov 10, 2023	222.33	229.28	222.01	228.72	179,955	+7.07(+3.19%)
Nov 09, 2023	219.00	221.92	216.79	221.65	159,988	+2.90(+1.33%)
Nov 08, 2023	217.92	220.15	216.87	218.75	188,841	+1.91(+0.88%)
Nov 07, 2023	218.10	219.36	214.64	216.84	223,129	-2.43(-1.11%)
Nov 06, 2023	220.27	220.27	216.27	219.27	180,417	-1.17(-0.53%)
Nov 03, 2023	225.16	225.38	219.57	220.44	248,650	-0.68(-0.31%)
Nov 02, 2023	221.34	223.90	220.18	221.12	132,146	+2.86(+1.31%)
Nov 01, 2023	218.96	220.00	214.49	218.26	131,484	-1.58(-0.72%)
Oct 31, 2023	221.00	222.43	218.80	219.84	144,882	-1.06(-0.48%)
Oct 30, 2023	218.73	221.08	214.14	220.90	222,878	+4.80(+2.22%)
Oct 27, 2023	221.85	221.85	215.77	216.10	99,105	-4.52(-2.05%)
Oct 26, 2023	221.33	224.00	219.11	220.62	103,123	+0.33(+0.15%)
Oct 25, 2023	225.00	226.71	220.21	220.29	110,881	-5.71(-2.53%)
Oct 24, 2023	221.72	226.16	221.65	226.00	190,638	+5.67(+2.57%)
Oct 23, 2023	224.49	225.93	219.69	220.33	145,182	-4.95(-2.20%)
Oct 20, 2023	221.00	225.38	220.52	225.28	272,335	+5.22(+2.37%)
Oct 19, 2023	221.94	224.45	219.95	220.06	273,801	-2.13(-0.96%)
Oct 18, 2023	242.56	242.56	221.60	222.19	265,493	-22.62(-9.24%)
Oct 17, 2023	239.72	246.24	239.47	244.81	178,144	+3.83(+1.59%)
Oct 16, 2023	239.99	241.56	237.18	240.98	128,772	+3.20(+1.35%)
Oct 13, 2023	240.97	240.97	237.54	237.78	92,666	-2.46(-1.02%)
Oct 12, 2023	244.99	244.99	239.07	240.24	107,404	-4.01(-1.64%)
Oct 11, 2023	240.72	244.38	240.72	244.25	125,675	+3.57(+1.48%)
Oct 10, 2023	240.97	242.80	240.02	240.68	86,714	+1.25(+0.52%)
Oct 09, 2023	237.94	240.35	236.28	239.43	106,359	+1.41(+0.59%)
Oct 06, 2023	233.58	240.18	233.45	238.02	138,468	+2.72(+1.16%)
Oct 05, 2023	235.00	236.83	234.63	235.30	159,323	-0.64(-0.27%)
Oct 04, 2023	230.35	236.46	228.51	235.94	210,811	+5.86(+2.55%)
Oct 03, 2023	228.25	230.21	227.05	230.08	183,173	+0.94(+0.41%)
Oct 02, 2023	233.79	234.95	228.66	229.14	181,928	-4.99(-2.13%)
Sep 29, 2023	234.67	237.19	233.66	234.13	200,443	+0.95(+0.41%)
Sep 28, 2023	233.60	236.20	231.47	233.18	162,776	-0.23(-0.10%)
Sep 27, 2023	236.79	238.75	231.94	233.41	210,314	-1.07(-0.46%)
Sep 26, 2023	235.29	236.85	233.90	234.48	114,071	-2.22(-0.94%)
Sep 25, 2023	234.28	237.15	235.98	236.70	152,063	+1.11(+0.47%)
Sep 22, 2023	232.11	237.13	230.90	235.59	169,847	+3.20(+1.38%)
Sep 21, 2023	234.61	235.02	231.91	232.39	192,930	-3.24(-1.38%)
Sep 20, 2023	238.53	242.42	235.12	235.63	176,232	-2.32(-0.97%)
Sep 19, 2023	243.80	245.43	237.05	237.95	473,181	-5.16(-2.12%)
Sep 18, 2023	239.03	246.28	239.03	243.11	410,158	+2.91(+1.21%)
Sep 15, 2023	237.65	241.25	234.75	240.20	4,376,037	+2.19(+0.92%)
Sep 14, 2023	240.74	242.37	237.57	238.01	309,330	-0.76(-0.32%)
Sep 13, 2023	236.50	239.19	232.73	238.77	351,749	+1.89(+0.80%)
Sep 12, 2023	238.06	241.21	236.37	236.88	218,352	-2.11(-0.88%)
Sep 11, 2023	240.67	243.09	233.62	238.99	315,695	-2.87(-1.19%)
Sep 08, 2023	241.02	245.50	239.54	241.86	312,942	+0.49(+0.20%)
Sep 07, 2023	238.45	244.69	238.01	241.37	383,745	+1.60(+0.67%)
Sep 06, 2023	235.23	241.95	234.43	239.77	326,710	+3.78(+1.60%)
Sep 05, 2023	252.00	253.00	234.57	235.99	531,756	+2.19(+0.94%)
Sep 01, 2023	231.96	234.32	230.51	233.80	95,134	+3.26(+1.41%)
Aug 31, 2023	229.98	234.29	229.98	230.54	173,032	+0.54(+0.23%)
Aug 30, 2023	226.75	230.52	225.50	230.00	100,370	+2.76(+1.21%)
Aug 29, 2023	222.50	228.22	222.50	227.24	75,084	+4.34(+1.95%)
Aug 28, 2023	222.70	225.67	222.70	222.90	63,048	+1.94(+0.88%)
Aug 25, 2023	221.16	222.75	218.62	220.96	70,349	+0.72(+0.33%)
Aug 24, 2023	220.64	223.28	219.91	220.24	94,426	-1.81(-0.82%)
Aug 23, 2023	218.14	222.14	217.59	222.05	68,440	+4.68(+2.15%)
Aug 22, 2023	218.55	218.55	214.95	217.37	105,076	-0.09(-0.04%)
Aug 21, 2023	219.82	219.82	214.95	217.46	106,514	-1.63(-0.74%)
Aug 18, 2023	220.51	223.31	218.71	219.09	131,706	-2.90(-1.31%)
Aug 17, 2023	226.44	228.38	221.91	221.99	123,196	-3.77(-1.67%)
Aug 16, 2023	225.45	228.12	224.90	225.76	199,757	-0.79(-0.35%)
Aug 15, 2023	226.07	228.58	225.00	226.55	102,136	-1.32(-0.58%)
Aug 14, 2023	228.40	229.26	226.96	227.87	80,564	-1.44(-0.63%)
Aug 11, 2023	224.43	229.95	223.96	229.31	103,973	+4.24(+1.88%)
Aug 10, 2023	227.50	228.72	224.00	225.07	145,482	-1.07(-0.47%)
Aug 09, 2023	228.42	233.83	225.47	226.14	163,165	-0.02(-0.01%)
Aug 08, 2023	223.39	227.50	221.84	226.16	187,727	+0.57(+0.25%)
Aug 07, 2023	222.20	227.60	222.20	225.59	212,850	+4.81(+2.18%)
Aug 04, 2023	216.50	220.83	203.65	220.78	409,037	+6.33(+2.95%)
Aug 03, 2023	218.26	218.35	214.43	214.45	201,433	-5.55(-2.52%)
Aug 02, 2023	224.27	225.08	219.78	220.00	120,184	-6.32(-2.79%)
Aug 01, 2023	224.87	228.53	223.17	226.32	143,825	+0.27(+0.12%)
Jul 31, 2023	225.31	228.95	225.00	226.05	176,173	+1.48(+0.66%)
Jul 28, 2023	221.84	227.41	221.76	224.57	194,789	+4.37(+1.98%)
Jul 27, 2023	220.70	221.00	217.88	220.20	128,823	-0.07(-0.03%)
Jul 26, 2023	221.87	224.24	218.57	220.27	127,820	-1.65(-0.74%)
Jul 25, 2023	221.96	224.84	220.63	221.92	105,670	-1.14(-0.51%)
Jul 24, 2023	222.61	225.13	222.61	223.06	153,528	-0.13(-0.06%)
Jul 21, 2023	221.61	224.41	219.69	223.19	208,193	+2.82(+1.28%)
Jul 20, 2023	221.58	222.31	219.58	220.37	83,449	-1.76(-0.79%)
Jul 19, 2023	218.97	222.25	218.01	222.13	134,079	+3.18(+1.45%)
Jul 18, 2023	217.24	221.44	216.97	218.95	155,851	+0.91(+0.42%)
Jul 17, 2023	218.50	219.53	215.03	218.04	155,498	-0.41(-0.19%)
Jul 14, 2023	223.61	223.61	217.43	218.45	186,936	-5.01(-2.24%)
Jul 13, 2023	223.45	226.00	223.29	223.46	163,860	+0.64(+0.29%)
Jul 12, 2023	223.89	223.89	219.55	222.82	109,847	+1.84(+0.83%)
Jul 11, 2023	219.67	221.49	218.00	220.98	124,923	+2.90(+1.33%)
Jul 10, 2023	216.01	219.99	216.01	218.08	154,225	+2.10(+0.97%)
Jul 07, 2023	212.92	218.37	212.92	215.98	255,394	+2.73(+1.28%)
Jul 06, 2023	213.19	214.48	210.29	213.25	181,957	-1.23(-0.57%)
Jul 05, 2023	219.09	219.09	214.45	214.48	132,943	-4.58(-2.09%)
Jul 03, 2023	217.00	219.60	216.67	219.06	53,157	+1.59(+0.73%)
Jun 30, 2023	219.58	220.06	216.27	217.47	119,614	+0.14(+0.06%)
Jun 29, 2023	215.51	219.15	215.51	217.33	171,981	+1.43(+0.66%)
Jun 28, 2023	216.52	216.97	214.22	215.90	274,207	+0.30(+0.14%)
Jun 27, 2023	210.32	215.95	210.32	215.60	257,205	+5.68(+2.71%)
Jun 26, 2023	210.83	217.49	209.67	209.92	190,330	+0.88(+0.42%)
Jun 23, 2023	205.47	212.84	203.92	209.04	3,711,750	+1.09(+0.52%)
Jun 22, 2023	208.32	208.63	205.62	207.95	260,273	-0.19(-0.09%)
Jun 21, 2023	206.34	209.53	205.85	208.14	284,988	-0.34(-0.16%)
Jun 20, 2023	208.60	209.77	205.66	208.48	282,874	-0.57(-0.27%)
Jun 16, 2023	217.11	217.11	208.70	209.05	315,828	-5.34(-2.49%)
Jun 15, 2023	215.01	217.00	211.69	214.39	204,930	-9.26(-4.14%)
May 08, 2023	226.39	227.46	223.04	223.65	81,505	-2.60(-1.15%)
May 05, 2023	229.31	231.37	225.94	226.25	97,129	+1.93(+0.86%)
May 04, 2023	226.52	226.52	221.11	224.32	126,266	-4.75(-2.07%)
May 03, 2023	232.91	236.95	228.34	229.07	123,081	-2.61(-1.13%)
May 02, 2023	230.71	232.77	226.60	231.68	121,587	+0.70(+0.30%)
May 01, 2023	225.24	231.37	225.24	230.98	111,112	+3.97(+1.75%)
Apr 28, 2023	224.10	229.02	224.10	227.01	169,825	+2.84(+1.27%)
Apr 27, 2023	216.92	224.80	214.99	224.17	149,007	+9.15(+4.26%)
Apr 26, 2023	219.15	220.84	213.51	215.02	158,596	-6.80(-3.07%)
Apr 25, 2023	218.19	226.29	218.19	221.82	140,912	+0.42(+0.19%)
Apr 24, 2023	220.93	224.33	220.56	221.40	105,377	-1.16(-0.52%)
Apr 21, 2023	223.50	224.54	220.29	222.56	160,868	-0.07(-0.03%)
Apr 20, 2023	223.07	223.51	220.00	222.63	121,725	-0.92(-0.41%)
Apr 19, 2023	218.92	223.84	216.60	223.55	85,089	+4.63(+2.11%)
Apr 18, 2023	221.78	221.90	218.81	218.92	81,902	-1.39(-0.63%)
Apr 17, 2023	218.59	220.92	217.33	220.31	106,370	+2.88(+1.32%)
Apr 14, 2023	218.61	222.02	216.36	217.43	99,768	-1.47(-0.67%)
Apr 13, 2023	220.90	220.90	217.06	218.90	91,216	-2.92(-1.32%)
Apr 12, 2023	222.82	222.82	219.07	221.82	108,228	+0.97(+0.44%)
Apr 11, 2023	220.52	224.80	220.40	220.85	131,532	+1.47(+0.67%)
Apr 10, 2023	214.55	221.29	212.63	219.38	207,034	+4.03(+1.87%)
Apr 06, 2023	219.76	221.88	214.89	215.35	162,927	-3.27(-1.50%)
Apr 05, 2023	218.00	218.75	215.74	218.62	144,920	+0.09(+0.04%)
Apr 04, 2023	231.53	231.53	216.61	218.53	187,972	-12.01(-5.21%)

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.