Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	408.58	411.92	411.90	410.74	1,426,779	+1.60(+0.39%)
Mar 27, 2024	398.00	409.42	397.27	409.14	1,543,989	+12.09(+3.04%)
Mar 26, 2024	396.85	398.51	394.79	397.05	1,057,076	+0.49(+0.12%)
Mar 25, 2024	397.33	400.14	395.57	396.56	1,110,553	-0.83(-0.21%)
Mar 22, 2024	397.00	399.24	396.37	397.39	1,520,373	+1.22(+0.31%)
Mar 21, 2024	392.43	397.88	390.55	396.17	1,417,171	+3.58(+0.91%)
Mar 20, 2024	389.33	393.83	389.15	392.60	1,769,904	+2.53(+0.65%)
Mar 19, 2024	384.11	390.88	384.09	390.07	1,495,105	+6.18(+1.61%)
Mar 18, 2024	381.59	385.96	380.08	383.89	1,149,338	+1.91(+0.50%)
Mar 15, 2024	376.61	382.56	376.61	381.98	3,461,225	+3.15(+0.83%)
Mar 14, 2024	379.10	381.04	375.56	378.83	1,441,685	+1.37(+0.36%)
Mar 13, 2024	371.96	379.12	371.39	377.45	1,254,769	+6.18(+1.66%)
Mar 12, 2024	374.76	376.45	371.23	371.27	1,145,157	-2.39(-0.64%)
Mar 11, 2024	372.02	374.04	369.25	373.67	859,079	+0.95(+0.25%)
Mar 08, 2024	374.75	375.28	370.83	372.72	1,068,757	-1.22(-0.33%)
Mar 07, 2024	366.06	374.80	365.90	373.94	1,851,027	+8.66(+2.37%)
Mar 06, 2024	364.69	366.47	363.02	365.28	1,072,631	-0.10(-0.03%)
Mar 05, 2024	362.60	368.33	362.23	365.38	1,716,339	+2.30(+0.63%)
Mar 04, 2024	367.24	368.62	361.59	363.08	1,339,750	-3.42(-0.93%)
Mar 01, 2024	363.66	367.46	360.00	366.49	1,974,546	+2.79(+0.77%)
Feb 29, 2024	365.02	366.49	361.51	363.70	2,500,466	+0.24(+0.07%)
Feb 28, 2024	360.08	363.98	359.80	363.46	1,681,777	+4.13(+1.15%)
Feb 27, 2024	361.79	362.76	356.92	359.33	1,565,691	-2.54(-0.70%)
Feb 26, 2024	362.68	365.00	360.29	361.87	1,597,989	-1.44(-0.40%)
Feb 23, 2024	356.66	364.11	356.08	363.31	1,710,623	+7.85(+2.21%)
Feb 22, 2024	352.82	356.82	351.85	355.46	2,206,080	-0.51(-0.14%)
Feb 21, 2024	355.27	357.28	353.15	355.97	1,369,432	-0.09(-0.03%)
Feb 20, 2024	358.17	359.36	353.76	356.06	1,980,876	-3.29(-0.91%)
Feb 16, 2024	359.66	362.66	356.94	359.35	2,282,769	-3.96(-1.09%)
Feb 15, 2024	365.75	370.63	359.44	363.31	4,949,116	-20.05(-5.23%)
Feb 14, 2024	381.59	384.14	375.74	383.36	2,415,436	+5.49(+1.45%)
Feb 13, 2024	383.21	383.98	374.12	377.87	1,771,144	-10.08(-2.60%)
Feb 12, 2024	382.91	390.07	382.91	387.95	1,704,378	+8.07(+2.12%)
Feb 09, 2024	382.75	383.41	379.05	379.88	1,431,778	-4.52(-1.18%)
Feb 08, 2024	384.46	386.14	382.85	384.41	1,146,193	-0.12(-0.03%)
Feb 07, 2024	388.99	390.38	384.20	384.53	1,677,419	-2.94(-0.76%)
Feb 06, 2024	387.77	392.71	386.71	387.46	1,747,073	+2.86(+0.74%)
Feb 05, 2024	390.55	392.19	381.74	384.61	2,171,968	-6.55(-1.67%)
Feb 02, 2024	388.80	393.62	385.20	391.15	1,673,092	-1.08(-0.27%)
Feb 01, 2024	393.62	395.74	388.08	392.23	1,490,838	+0.10(+0.03%)
Jan 31, 2024	395.85	396.53	391.30	392.13	1,347,346	-3.34(-0.84%)
Jan 30, 2024	393.68	397.30	392.95	395.47	1,101,847	-0.75(-0.19%)
Jan 29, 2024	392.50	396.72	391.28	396.21	973,356	+4.05(+1.03%)
Jan 26, 2024	392.33	395.26	391.62	392.17	888,144	+0.61(+0.16%)
Jan 25, 2024	391.69	393.54	387.17	391.56	1,107,472	+4.58(+1.18%)
Jan 24, 2024	388.50	391.72	384.98	386.98	1,450,387	+0.95(+0.25%)
Jan 23, 2024	385.75	388.44	383.20	386.03	963,286	+2.86(+0.75%)
Jan 22, 2024	380.55	385.70	380.18	383.17	1,117,755	+1.86(+0.49%)
Jan 19, 2024	381.20	382.96	375.94	381.31	1,227,651	+1.32(+0.35%)
Jan 18, 2024	377.70	380.35	374.83	379.98	1,130,073	+2.77(+0.73%)
Jan 17, 2024	379.79	380.61	376.10	377.21	1,480,106	-6.72(-1.75%)
Jan 16, 2024	384.33	387.91	382.58	383.93	1,297,656	-1.16(-0.30%)
Jan 12, 2024	390.58	393.79	384.32	385.08	1,226,312	-3.70(-0.95%)
Jan 11, 2024	393.38	394.43	388.50	388.78	1,194,635	-3.48(-0.89%)
Jan 10, 2024	391.69	392.72	389.21	392.26	1,007,574	+0.49(+0.12%)
Jan 09, 2024	394.25	395.39	388.57	391.77	1,016,105	-4.74(-1.20%)
Jan 08, 2024	392.08	396.87	389.09	396.51	1,237,918	+2.01(+0.51%)
Jan 05, 2024	388.99	395.76	386.63	394.50	1,104,420	+3.56(+0.91%)
Jan 04, 2024	393.06	397.08	390.65	390.94	1,337,060	-0.96(-0.24%)
Jan 03, 2024	395.16	396.13	391.81	391.90	1,402,768	-7.53(-1.89%)
Jan 02, 2024	397.65	405.08	396.53	399.43	1,419,875	+1.04(+0.26%)
Dec 29, 2023	398.01	399.27	396.29	398.39	1,108,428	+0.61(+0.15%)
Dec 28, 2023	399.37	399.58	396.89	397.79	1,129,345	-0.91(-0.23%)
Dec 27, 2023	397.19	399.60	396.37	398.69	829,651	+0.37(+0.09%)
Dec 26, 2023	393.94	400.38	393.80	398.33	973,256	+4.42(+1.12%)
Dec 22, 2023	390.42	394.84	390.22	393.91	1,085,301	+3.45(+0.88%)
Dec 21, 2023	388.07	390.56	386.25	390.45	929,952	+6.04(+1.57%)
Dec 20, 2023	391.27	392.54	384.08	384.42	1,603,911	-6.63(-1.70%)
Dec 19, 2023	382.09	391.29	380.49	391.05	2,093,195	+11.10(+2.92%)
Dec 18, 2023	383.99	386.78	379.88	379.95	1,414,796	-3.29(-0.86%)
Dec 15, 2023	383.10	384.98	379.64	383.24	3,934,680	-2.33(-0.61%)
Dec 14, 2023	378.44	392.43	377.35	385.57	3,602,149	+11.33(+3.03%)
Dec 13, 2023	356.71	375.04	355.89	374.25	3,430,791	+17.49(+4.90%)
Dec 12, 2023	358.30	358.72	352.99	356.75	1,845,564	-1.63(-0.45%)
Dec 11, 2023	361.82	363.25	358.29	358.38	2,072,639	-2.62(-0.73%)
Dec 08, 2023	359.15	361.50	358.22	361.00	2,075,715	+2.43(+0.68%)
Dec 07, 2023	362.33	362.67	357.54	358.57	2,759,137	-4.29(-1.18%)
Dec 06, 2023	360.36	367.17	359.84	362.86	3,242,048	+4.37(+1.22%)
Dec 05, 2023	365.08	365.24	358.12	358.49	1,583,937	-7.73(-2.11%)
Dec 04, 2023	362.80	367.65	361.36	366.22	1,416,324	+0.12(+0.03%)
Dec 01, 2023	362.23	368.19	360.90	366.11	1,777,931	+4.37(+1.21%)
Nov 30, 2023	361.95	364.45	358.74	361.74	1,963,841	+0.47(+0.13%)
Nov 29, 2023	360.08	365.66	357.01	361.27	2,279,994	+3.89(+1.09%)
Nov 28, 2023	359.35	361.18	356.13	357.38	1,918,685	-2.17(-0.60%)
Nov 27, 2023	365.66	366.30	359.14	359.55	2,338,543	-7.92(-2.16%)
Nov 24, 2023	367.80	368.67	364.15	367.48	1,284,694	-0.56(-0.15%)
Nov 22, 2023	358.33	370.60	353.05	368.04	6,352,093	-11.80(-3.11%)
Nov 21, 2023	377.21	380.69	376.31	379.84	2,174,330	+2.30(+0.61%)
Nov 20, 2023	379.70	382.01	376.66	377.54	2,213,704	-3.79(-0.99%)
Nov 17, 2023	379.60	382.48	376.64	381.33	1,352,793	+5.55(+1.48%)
Nov 16, 2023	378.58	380.09	372.65	375.78	1,748,003	-2.29(-0.61%)
Nov 15, 2023	374.19	379.21	370.71	378.08	1,526,209	+5.87(+1.58%)
Nov 14, 2023	370.95	375.65	367.88	372.21	2,131,431	+5.16(+1.41%)
Nov 13, 2023	370.12	370.89	364.44	367.05	1,428,435	-4.20(-1.13%)
Nov 10, 2023	369.62	371.78	366.31	371.25	1,321,589	+4.34(+1.18%)
Nov 09, 2023	370.89	371.43	365.07	366.91	1,102,729	+0.25(+0.07%)
Nov 08, 2023	368.08	370.32	366.44	366.66	1,186,771	+0.13(+0.04%)
Nov 07, 2023	364.21	369.78	360.35	366.53	1,724,139	-8.94(-2.38%)
Nov 06, 2023	380.47	381.73	372.42	375.48	932,709	-3.92(-1.03%)
Nov 03, 2023	376.72	381.80	374.71	379.40	1,181,870	+8.58(+2.31%)
Nov 02, 2023	372.75	375.63	369.17	370.82	1,268,542	+3.07(+0.83%)
Nov 01, 2023	362.20	369.64	358.71	367.75	1,080,989	+5.07(+1.40%)
Oct 31, 2023	359.35	363.22	356.75	362.68	1,242,457	-2.42(-0.66%)
Oct 30, 2023	362.55	366.63	359.01	365.10	1,286,949	+6.60(+1.84%)
Oct 27, 2023	366.29	367.18	356.17	358.50	1,447,051	-8.33(-2.27%)
Oct 26, 2023	368.28	372.05	366.76	366.83	1,133,244	-2.35(-0.64%)
Oct 25, 2023	369.51	373.23	368.33	369.18	779,454	-1.65(-0.44%)
Oct 24, 2023	372.92	375.07	368.86	370.83	905,724	+0.30(+0.08%)
Oct 23, 2023	370.47	377.43	368.75	370.53	1,317,787	-1.87(-0.50%)
Oct 20, 2023	377.60	379.61	372.07	372.40	1,479,089	-6.17(-1.63%)
Oct 19, 2023	378.84	383.54	377.46	378.57	1,358,023	-0.85(-0.22%)
Oct 18, 2023	385.51	387.53	375.28	379.43	1,506,018	-8.82(-2.27%)
Oct 17, 2023	386.05	392.41	385.17	388.25	906,502	+0.58(+0.15%)
Oct 16, 2023	382.13	389.70	381.24	387.68	1,211,693	+9.81(+2.60%)
Oct 13, 2023	380.19	382.99	375.98	377.87	1,082,183	-1.61(-0.42%)
Oct 12, 2023	386.94	388.13	375.09	379.48	1,385,568	-7.03(-1.82%)
Oct 11, 2023	388.51	389.61	384.54	386.50	949,522	-1.47(-0.38%)
Oct 10, 2023	383.47	389.07	383.30	387.97	1,327,096	+7.84(+2.06%)
Oct 09, 2023	375.65	381.08	374.76	380.13	837,265	+4.37(+1.16%)
Oct 06, 2023	370.70	379.08	369.59	375.76	1,212,360	+2.83(+0.76%)
Oct 05, 2023	372.95	376.07	370.46	372.93	1,004,417	-1.30(-0.35%)
Oct 04, 2023	369.65	375.80	367.44	374.24	1,228,059	+4.19(+1.13%)
Oct 03, 2023	369.68	371.11	367.78	370.05	1,221,266	-1.05(-0.28%)
Oct 02, 2023	376.41	377.84	367.83	371.10	2,004,541	-3.51(-0.94%)
Sep 29, 2023	380.92	384.14	372.96	374.61	2,140,513	-7.30(-1.91%)
Sep 28, 2023	381.18	386.27	380.19	381.91	1,318,963	+1.71(+0.45%)
Sep 27, 2023	377.64	382.18	376.15	380.20	1,419,206	+4.68(+1.25%)
Sep 26, 2023	373.91	377.73	373.16	375.52	1,284,428	-4.71(-1.24%)
Sep 25, 2023	374.94	381.04	374.26	380.23	1,398,687	+3.48(+0.92%)
Sep 22, 2023	377.60	379.40	373.48	376.75	2,441,771	-6.70(-1.75%)
Sep 21, 2023	394.71	395.38	381.86	383.44	2,233,939	-14.53(-3.65%)
Sep 20, 2023	397.38	404.72	395.23	397.98	1,303,874	+3.60(+0.91%)
Sep 19, 2023	398.23	399.58	394.10	394.38	1,979,155	-12.02(-2.96%)
Sep 18, 2023	406.49	409.12	403.10	406.39	970,893	-1.26(-0.31%)
Sep 15, 2023	407.33	410.38	404.55	407.65	2,007,975	+0.42(+0.10%)
Sep 14, 2023	401.89	407.69	400.75	407.23	1,286,325	+9.35(+2.35%)
Sep 13, 2023	397.49	402.50	395.36	397.88	1,116,291	-0.03(-0.01%)
Sep 12, 2023	395.09	401.32	394.98	397.91	1,139,696	+1.87(+0.47%)
Sep 11, 2023	398.94	399.63	393.40	396.04	1,443,841	+0.70(+0.18%)
Sep 08, 2023	407.05	408.71	394.74	395.33	1,858,865	-11.94(-2.93%)
Sep 07, 2023	406.71	410.93	401.01	407.27	1,040,085	-2.53(-0.62%)
Sep 06, 2023	407.66	411.92	406.20	409.81	1,013,069	-0.14(-0.03%)
Sep 05, 2023	416.35	418.77	409.38	409.94	1,490,186	-4.42(-1.07%)
Sep 01, 2023	410.18	414.86	410.09	414.37	1,263,405	+7.87(+1.94%)
Aug 31, 2023	409.57	412.77	406.24	406.49	1,532,139	-2.31(-0.56%)
Aug 30, 2023	399.50	411.09	399.09	408.80	1,835,437	+9.07(+2.27%)
Aug 29, 2023	389.93	401.23	389.01	399.73	1,896,183	+9.31(+2.38%)
Aug 28, 2023	388.66	391.71	387.24	390.42	1,260,793	+4.43(+1.15%)
Aug 25, 2023	384.00	387.79	382.04	385.99	1,172,705	+3.53(+0.92%)
Aug 24, 2023	386.17	387.86	381.67	382.46	1,395,075	-7.56(-1.94%)
Aug 23, 2023	381.00	391.38	381.00	390.01	1,598,905	+8.97(+2.35%)
Aug 22, 2023	388.49	388.84	380.09	381.04	1,682,374	-5.52(-1.43%)
Aug 21, 2023	391.73	393.69	381.32	386.56	2,576,736	-6.16(-1.57%)
Aug 18, 2023	403.30	408.48	391.10	392.72	4,280,085	-21.90(-5.28%)
Aug 17, 2023	417.22	420.81	411.27	414.62	2,171,336	-4.73(-1.13%)
Aug 16, 2023	423.37	431.02	418.62	419.35	1,890,614	-7.66(-1.79%)
Aug 15, 2023	428.84	430.49	424.94	427.01	1,593,857	-5.90(-1.36%)
Aug 14, 2023	430.80	433.64	429.49	432.90	1,070,515	+2.54(+0.59%)
Aug 11, 2023	430.57	432.67	427.89	430.36	1,230,547	+0.50(+0.12%)
Aug 10, 2023	431.95	436.69	429.46	429.87	1,298,050	-1.50(-0.35%)
Aug 09, 2023	428.31	434.62	427.80	431.37	1,376,171	+5.57(+1.31%)
Aug 08, 2023	422.38	426.41	419.81	425.80	1,369,263	-0.84(-0.20%)
Aug 07, 2023	420.17	428.14	419.55	426.64	1,020,641	+7.19(+1.71%)
Aug 04, 2023	423.83	425.35	418.76	419.45	971,742	+0.10(+0.02%)
Aug 03, 2023	422.60	424.66	416.68	419.35	1,095,328	-6.52(-1.53%)
Aug 02, 2023	425.98	430.25	422.42	425.87	1,089,856	-2.88(-0.67%)
Aug 01, 2023	426.68	434.05	425.36	428.75	1,128,319	+3.80(+0.89%)
Jul 31, 2023	424.85	428.20	422.31	424.95	1,182,650	+2.46(+0.58%)
Jul 28, 2023	424.12	425.47	420.43	422.49	1,207,894	-1.49(-0.35%)
Jul 27, 2023	428.80	429.30	419.87	423.98	1,998,599	-4.28(-1.00%)
Jul 26, 2023	438.73	441.88	426.84	428.26	1,778,360	-13.24(-3.00%)
Jul 25, 2023	436.27	445.13	435.71	441.50	1,173,203	+3.70(+0.85%)
Jul 24, 2023	432.22	442.16	431.53	437.80	1,316,014	+5.60(+1.30%)
Jul 21, 2023	434.26	435.47	430.60	432.20	1,208,640	-2.67(-0.61%)
Jul 20, 2023	434.03	435.24	430.34	434.87	1,299,108	+3.42(+0.79%)
Jul 19, 2023	427.57	433.07	426.96	431.45	1,682,993	+4.56(+1.07%)
Jul 18, 2023	416.76	427.29	416.19	426.89	1,593,001	+10.84(+2.61%)
Jul 17, 2023	410.48	418.84	410.42	416.05	1,526,024	+5.93(+1.44%)
Jul 14, 2023	408.71	410.46	404.65	410.12	995,143	+5.00(+1.24%)
Jul 13, 2023	403.79	406.76	400.72	405.12	1,010,386	+1.86(+0.46%)
Jul 12, 2023	412.49	413.50	403.09	403.26	1,390,902	-6.06(-1.48%)
Jul 11, 2023	405.97	410.01	405.97	409.32	1,143,594	+6.64(+1.65%)
Jul 10, 2023	398.78	404.31	397.58	402.69	1,016,164	+1.79(+0.45%)
Jul 07, 2023	395.11	404.01	395.11	400.89	1,025,004	+4.06(+1.02%)
Jul 06, 2023	398.59	400.35	395.42	396.83	1,406,470	-3.45(-0.86%)
Jul 05, 2023	401.61	404.42	399.40	400.28	1,414,403	-1.80(-0.45%)
Jul 03, 2023	397.88	402.90	395.39	402.08	659,709	+1.28(+0.32%)
Jun 30, 2023	401.08	404.18	398.95	400.81	1,869,023	+3.52(+0.89%)
Jun 29, 2023	397.34	401.42	390.73	397.28	1,892,206	-2.30(-0.57%)
Jun 28, 2023	404.42	407.07	399.22	399.58	1,699,705	-4.25(-1.05%)
Jun 27, 2023	405.04	405.79	395.07	403.83	1,424,811	-0.67(-0.17%)
Jun 26, 2023	399.33	410.08	399.33	404.50	1,379,851	+5.66(+1.42%)
Jun 23, 2023	405.38	405.62	398.46	398.84	2,064,374	-11.08(-2.70%)
Jun 22, 2023	409.07	412.58	406.26	409.92	1,539,361	-0.89(-0.22%)
Jun 21, 2023	401.27	412.20	399.41	410.81	1,893,983	+8.49(+2.11%)
Jun 20, 2023	396.26	403.29	394.45	402.32	1,724,775	+0.34(+0.09%)
Jun 16, 2023	402.11	404.26	399.87	401.98	2,149,912	+1.10(+0.27%)
Jun 15, 2023	394.66	402.34	393.97	400.88	1,491,950	+25.90(+6.91%)
May 08, 2023	380.63	383.88	373.59	374.98	1,122,097	-0.83(-0.22%)
May 05, 2023	372.86	377.42	370.82	375.80	1,889,133	+7.40(+2.01%)
May 04, 2023	376.80	378.69	368.15	368.41	1,402,446	-8.51(-2.26%)
May 03, 2023	379.92	384.60	376.84	376.92	1,252,688	-1.56(-0.41%)
May 02, 2023	378.68	381.51	369.05	378.48	1,569,574	+1.66(+0.44%)
May 01, 2023	374.68	379.29	374.17	376.82	1,200,753	+4.04(+1.08%)
Apr 28, 2023	366.66	373.17	365.85	372.78	2,027,840	+6.09(+1.66%)
Apr 27, 2023	367.25	368.81	360.81	366.69	2,780,041	-2.72(-0.74%)
Apr 26, 2023	369.80	372.94	367.22	369.41	1,477,428	-4.79(-1.28%)
Apr 25, 2023	379.68	380.37	373.40	374.21	1,711,593	-8.45(-2.21%)
Apr 24, 2023	381.95	387.21	380.90	382.66	1,148,779	+1.32(+0.35%)
Apr 21, 2023	384.50	385.11	379.95	381.33	2,592,913	-3.61(-0.94%)
Apr 20, 2023	385.30	386.94	380.65	384.94	1,355,063	-2.38(-0.61%)
Apr 19, 2023	389.76	390.89	384.71	387.32	872,219	-3.87(-0.99%)
Apr 18, 2023	387.76	394.07	386.56	391.19	1,421,738	+5.20(+1.35%)
Apr 17, 2023	383.92	387.80	383.60	385.99	1,132,328	+3.60(+0.94%)
Apr 14, 2023	381.31	384.44	379.86	382.39	1,128,867	+2.99(+0.79%)
Apr 13, 2023	380.37	382.00	373.80	379.40	1,649,847	+0.34(+0.09%)
Apr 12, 2023	378.17	383.36	377.49	379.06	2,196,609	+3.51(+0.93%)
Apr 11, 2023	372.60	380.81	372.60	375.55	1,565,657	+3.45(+0.93%)
Apr 10, 2023	364.17	373.36	363.40	372.10	1,506,901	+7.57(+2.08%)
Apr 06, 2023	367.03	368.02	361.02	364.52	1,874,479	-4.11(-1.12%)
Apr 05, 2023	387.91	388.73	364.96	368.63	3,311,121	-23.51(-6.00%)
Apr 04, 2023	407.74	409.12	390.24	392.14	1,826,727	-17.09(-4.18%)

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.