Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	145.22	145.67	141.07	141.07	295,177	-4.01(-2.76%)
Jan 30, 2024	143.60	145.32	143.35	145.08	216,557	+0.25(+0.17%)
Jan 29, 2024	141.20	144.88	140.64	144.83	274,580	+3.50(+2.48%)
Jan 26, 2024	142.10	142.98	140.43	141.33	172,544	+0.23(+0.16%)
Jan 25, 2024	141.46	142.21	139.46	141.10	254,617	+1.62(+1.16%)
Jan 24, 2024	143.41	144.43	139.43	139.48	164,668	-2.69(-1.89%)
Jan 23, 2024	145.44	145.85	142.03	142.17	224,796	-1.54(-1.07%)
Jan 22, 2024	142.20	144.07	141.64	143.71	258,224	+2.07(+1.46%)
Jan 19, 2024	138.35	141.75	136.99	141.64	372,521	+3.61(+2.62%)
Jan 18, 2024	136.12	138.42	135.75	138.03	190,561	+2.64(+1.95%)
Jan 17, 2024	136.73	138.00	134.87	135.39	327,468	-3.51(-2.53%)
Jan 16, 2024	138.36	139.78	137.75	138.90	318,458	-0.83(-0.59%)
Jan 12, 2024	142.57	143.30	139.55	139.73	185,668	-1.66(-1.17%)
Jan 11, 2024	139.21	141.57	137.89	141.39	349,366	+2.10(+1.51%)
Jan 10, 2024	137.94	139.44	136.76	139.29	249,451	+1.35(+0.98%)
Jan 09, 2024	137.73	138.84	137.06	137.94	225,127	-1.50(-1.08%)
Jan 08, 2024	137.49	139.61	137.05	139.44	288,097	+1.47(+1.07%)
Jan 05, 2024	137.44	140.30	137.44	137.97	408,200	-0.77(-0.55%)
Jan 04, 2024	139.82	140.08	137.79	138.74	413,093	-1.24(-0.89%)
Jan 03, 2024	143.98	144.32	139.66	139.98	369,831	-5.37(-3.69%)
Jan 02, 2024	146.29	147.16	144.12	145.35	307,587	-1.82(-1.24%)
Dec 29, 2023	148.71	149.39	146.95	147.17	162,173	-1.67(-1.12%)
Dec 28, 2023	148.48	149.76	146.34	148.84	215,756	+0.09(+0.06%)
Dec 27, 2023	148.78	149.68	148.50	148.75	218,329	+0.12(+0.08%)
Dec 26, 2023	147.11	148.93	146.62	148.63	141,007	+1.94(+1.32%)
Dec 22, 2023	146.93	148.37	146.33	146.69	180,657	-0.02(-0.01%)
Dec 21, 2023	144.95	147.05	144.50	146.71	402,611	+3.02(+2.10%)
Dec 20, 2023	144.15	147.47	143.63	143.69	317,838	-1.27(-0.88%)
Dec 19, 2023	144.34	146.05	143.91	144.96	277,317	+1.29(+0.90%)
Dec 18, 2023	144.39	144.72	142.92	143.67	337,283	+0.05(+0.03%)
Dec 15, 2023	146.36	146.68	143.39	143.62	850,683	-2.39(-1.64%)
Dec 14, 2023	142.47	146.94	142.47	146.01	818,417	+6.18(+4.42%)
Dec 13, 2023	136.68	140.55	135.25	139.83	383,937	+3.15(+2.30%)
Dec 12, 2023	137.32	138.39	135.49	136.68	261,676	-0.62(-0.45%)
Dec 11, 2023	135.10	137.42	135.10	137.30	384,357	+2.09(+1.55%)
Dec 08, 2023	134.26	137.75	133.75	135.21	533,125	+0.77(+0.57%)
Dec 07, 2023	132.73	135.37	132.33	134.44	613,367	+2.23(+1.69%)
Dec 06, 2023	131.10	133.59	131.10	132.21	363,061	+2.23(+1.72%)
Dec 05, 2023	132.59	132.59	129.61	129.98	327,389	-3.43(-2.57%)
Dec 04, 2023	129.91	134.76	128.40	133.41	656,788	+2.99(+2.29%)
Dec 01, 2023	125.84	130.43	124.69	130.42	369,407	+4.19(+3.32%)
Nov 30, 2023	126.90	127.11	125.17	126.23	294,766	-0.20(-0.16%)
Nov 29, 2023	125.47	126.90	125.07	126.43	384,176	+2.00(+1.61%)
Nov 28, 2023	124.78	125.83	123.74	124.43	272,212	-0.53(-0.42%)
Nov 27, 2023	124.07	125.74	123.75	124.96	262,959	-0.28(-0.22%)
Nov 24, 2023	123.43	125.52	123.40	125.24	129,488	+1.42(+1.15%)
Nov 22, 2023	123.91	124.76	122.86	123.82	177,588	+0.35(+0.28%)
Nov 21, 2023	124.71	124.81	123.15	123.47	225,874	-1.96(-1.56%)
Nov 20, 2023	124.51	126.68	123.21	125.43	893,620	+0.65(+0.52%)
Nov 17, 2023	124.28	124.85	122.44	124.78	505,296	+1.80(+1.46%)
Nov 16, 2023	124.44	125.26	122.48	122.98	503,510	-1.55(-1.24%)
Nov 15, 2023	124.34	126.47	123.89	124.53	839,046	+0.39(+0.31%)
Nov 14, 2023	121.80	124.75	121.80	124.14	575,815	+5.34(+4.49%)
Nov 13, 2023	119.23	120.06	118.32	118.80	444,120	-1.41(-1.17%)
Nov 10, 2023	119.31	120.73	118.28	120.21	491,885	+1.55(+1.31%)
Nov 09, 2023	116.29	119.01	115.41	118.66	669,167	+3.18(+2.75%)
Nov 08, 2023	119.65	119.65	113.77	115.48	1,115,939	+1.02(+0.89%)
Nov 07, 2023	115.06	115.83	113.93	114.46	606,176	-1.82(-1.57%)
Nov 06, 2023	117.04	117.04	114.79	116.28	483,457	-1.13(-0.96%)
Nov 03, 2023	115.50	118.72	115.27	117.41	621,021	+3.52(+3.09%)
Nov 02, 2023	113.33	114.67	111.75	113.89	684,223	+2.84(+2.56%)
Nov 01, 2023	112.24	113.10	109.59	111.05	727,031	-1.82(-1.61%)
Oct 31, 2023	113.15	114.24	112.51	112.87	347,155	+0.02(+0.02%)
Oct 30, 2023	113.27	114.56	110.96	112.85	356,517	+0.75(+0.67%)
Oct 27, 2023	116.07	116.07	111.88	112.10	459,921	-3.51(-3.04%)
Oct 26, 2023	113.90	116.31	112.71	115.61	471,452	+2.26(+1.99%)
Oct 25, 2023	114.81	115.28	112.89	113.35	478,322	-2.40(-2.07%)
Oct 24, 2023	115.31	115.88	113.72	115.75	626,039	+1.29(+1.13%)
Oct 23, 2023	115.54	116.60	114.27	114.46	344,485	-1.23(-1.06%)
Oct 20, 2023	118.44	119.08	115.51	115.69	564,050	-2.76(-2.33%)
Oct 19, 2023	121.16	122.21	118.19	118.45	662,446	-2.92(-2.41%)
Oct 18, 2023	123.89	123.89	120.92	121.37	486,710	-4.17(-3.32%)
Oct 17, 2023	122.00	125.74	122.00	125.54	462,784	+2.82(+2.30%)
Oct 16, 2023	121.42	122.93	120.80	122.72	396,828	+2.95(+2.46%)
Oct 13, 2023	120.47	121.12	119.35	119.77	426,659	-0.70(-0.58%)
Oct 12, 2023	124.99	124.99	120.30	120.47	456,278	-5.13(-4.08%)
Oct 11, 2023	128.39	128.39	124.85	125.60	347,745	-2.19(-1.71%)
Oct 10, 2023	124.74	128.13	124.50	127.79	399,094	+3.88(+3.13%)
Oct 09, 2023	123.19	124.37	121.84	123.91	213,506	-0.56(-0.45%)
Oct 06, 2023	123.20	125.48	122.74	124.47	337,341	+0.58(+0.47%)
Oct 05, 2023	125.27	125.94	123.45	123.89	315,532	-1.25(-1.00%)
Oct 04, 2023	123.66	125.53	123.34	125.14	302,529	+1.49(+1.21%)
Oct 03, 2023	125.26	125.73	123.46	123.65	414,425	-2.77(-2.19%)
Oct 02, 2023	128.06	128.46	126.18	126.42	393,096	-1.58(-1.23%)
Sep 29, 2023	129.59	129.76	127.19	128.00	460,816	-0.22(-0.17%)
Sep 28, 2023	127.50	129.24	126.27	128.22	480,806	+0.55(+0.43%)
Sep 27, 2023	128.98	129.00	126.69	127.67	329,269	-0.01(-0.01%)
Sep 26, 2023	129.60	130.33	127.66	127.68	261,660	-3.06(-2.34%)
Sep 25, 2023	129.80	131.06	130.34	130.74	228,465	+0.76(+0.58%)
Sep 22, 2023	131.80	132.18	129.95	129.98	348,910	-1.94(-1.47%)
Sep 21, 2023	133.53	133.62	131.73	131.92	499,296	-2.80(-2.08%)
Sep 20, 2023	137.08	138.12	134.49	134.72	217,891	-1.21(-0.89%)
Sep 19, 2023	136.87	137.60	135.08	135.93	283,760	-1.34(-0.98%)
Sep 18, 2023	138.00	138.45	137.01	137.27	368,413	-0.85(-0.62%)
Sep 15, 2023	139.02	139.03	137.28	138.12	654,608	-0.71(-0.51%)
Sep 14, 2023	138.04	139.07	136.54	138.83	552,878	+2.56(+1.88%)
Sep 13, 2023	136.99	137.68	135.30	136.27	580,703	-0.73(-0.53%)
Sep 12, 2023	137.03	138.18	136.40	137.00	378,829	-1.00(-0.72%)
Sep 11, 2023	139.11	139.11	137.04	138.00	251,485	-0.35(-0.25%)
Sep 08, 2023	139.06	139.06	137.62	138.35	421,244	-1.12(-0.80%)
Sep 07, 2023	139.93	140.19	137.59	139.47	731,701	-1.78(-1.26%)
Sep 06, 2023	140.69	142.19	140.12	141.25	400,785	+0.63(+0.45%)
Sep 05, 2023	145.55	145.55	140.47	140.62	448,970	-5.90(-4.03%)
Sep 01, 2023	146.32	147.34	145.47	146.52	231,205	+0.93(+0.64%)
Aug 31, 2023	145.98	146.70	144.93	145.59	303,571	-0.35(-0.24%)
Aug 30, 2023	145.65	147.31	145.47	145.94	257,049	+0.15(+0.10%)
Aug 29, 2023	143.26	145.82	142.66	145.79	283,988	+2.33(+1.62%)
Aug 28, 2023	142.71	144.01	142.68	143.46	236,685	+1.57(+1.11%)
Aug 25, 2023	142.23	142.98	140.19	141.89	244,966	+0.41(+0.29%)
Aug 24, 2023	142.61	144.37	141.44	141.48	258,521	-1.98(-1.38%)
Aug 23, 2023	139.39	144.18	138.83	143.46	450,653	+3.86(+2.77%)
Aug 22, 2023	142.14	142.37	138.28	139.60	349,357	-1.88(-1.33%)
Aug 21, 2023	141.77	142.89	139.07	141.48	335,022	-0.47(-0.33%)
Aug 18, 2023	141.65	144.68	141.12	141.95	499,178	-0.71(-0.50%)
Aug 17, 2023	145.80	146.19	142.61	142.66	431,918	-2.50(-1.72%)
Aug 16, 2023	146.59	147.21	144.63	145.16	389,106	-1.72(-1.17%)
Aug 15, 2023	149.37	150.29	146.80	146.88	422,193	-3.37(-2.24%)
Aug 14, 2023	147.75	150.41	147.40	150.25	594,931	+1.64(+1.10%)
Aug 11, 2023	148.66	150.78	148.11	148.61	395,736	-0.11(-0.07%)
Aug 10, 2023	148.35	150.55	147.74	148.72	549,486	+1.44(+0.98%)
Aug 09, 2023	147.38	148.34	146.09	147.28	385,084	+0.36(+0.25%)
Aug 08, 2023	144.70	147.75	143.61	146.92	686,296	+0.52(+0.36%)
Aug 07, 2023	143.69	147.61	143.50	146.40	692,863	+3.85(+2.70%)
Aug 04, 2023	142.00	145.66	141.11	142.55	701,516	+0.57(+0.40%)
Aug 03, 2023	138.17	143.00	136.71	141.98	1,062,981	-1.96(-1.36%)
Aug 02, 2023	146.89	147.20	143.89	143.94	611,579	-4.85(-3.26%)
Aug 01, 2023	150.71	151.40	147.96	148.79	580,009	-3.06(-2.02%)
Jul 31, 2023	151.87	152.99	150.68	151.85	453,221	+0.23(+0.15%)
Jul 28, 2023	150.76	152.12	149.25	151.62	530,960	+1.61(+1.07%)
Jul 27, 2023	147.72	151.92	147.34	150.01	750,763	+3.20(+2.18%)
Jul 26, 2023	145.89	147.27	144.64	146.81	435,068	+0.88(+0.60%)
Jul 25, 2023	145.01	146.81	143.63	145.93	420,560	+0.92(+0.63%)
Jul 24, 2023	144.21	145.85	143.52	145.01	530,601	+0.93(+0.65%)
Jul 21, 2023	142.42	145.80	141.06	144.08	571,505	+2.15(+1.51%)
Jul 20, 2023	143.24	143.25	140.31	141.93	435,719	-0.25(-0.18%)
Jul 19, 2023	141.17	143.38	140.68	142.18	500,348	+0.62(+0.44%)
Jul 18, 2023	140.73	143.49	140.39	141.56	521,020	-0.16(-0.11%)
Jul 17, 2023	142.88	143.25	140.95	141.72	605,876	-2.23(-1.55%)
Jul 14, 2023	147.33	147.68	142.70	143.95	418,410	-3.94(-2.66%)
Jul 13, 2023	148.13	148.66	146.67	147.89	316,894	+0.27(+0.18%)
Jul 12, 2023	147.78	148.62	146.13	147.62	559,329	+2.29(+1.58%)
Jul 11, 2023	146.68	147.12	144.92	145.33	467,174	-0.57(-0.39%)
Jul 10, 2023	143.99	147.95	143.99	145.90	325,223	+1.39(+0.96%)
Jul 07, 2023	144.06	146.89	144.06	144.51	289,022	+0.96(+0.67%)
Jul 06, 2023	143.16	144.50	141.41	143.55	319,371	-1.69(-1.16%)
Jul 05, 2023	143.99	147.07	143.98	145.24	430,671	-2.30(-1.56%)
Jul 03, 2023	147.16	147.72	145.84	147.54	172,496	-0.29(-0.20%)
Jun 30, 2023	148.46	149.06	147.26	147.83	222,291	+0.34(+0.23%)
Jun 29, 2023	144.61	147.60	144.61	147.49	375,782	+2.74(+1.89%)
Jun 28, 2023	145.52	146.34	144.13	144.75	368,080	-0.39(-0.27%)
Jun 27, 2023	141.85	145.48	141.63	145.14	499,159	+3.39(+2.39%)
Jun 26, 2023	140.43	143.69	140.43	141.75	350,884	+1.46(+1.04%)
Jun 23, 2023	139.55	140.71	138.48	140.29	354,720	-1.33(-0.94%)
Jun 22, 2023	143.83	143.83	140.48	141.62	331,487	-2.04(-1.42%)
Jun 21, 2023	142.61	144.42	141.96	143.66	335,651	+0.24(+0.17%)
Jun 20, 2023	143.52	144.28	142.01	143.42	371,593	-1.14(-0.79%)
Jun 16, 2023	144.82	145.37	142.48	144.56	596,955	-0.05(-0.03%)
Jun 15, 2023	141.43	145.24	141.43	144.61	381,991	-1.15(-0.79%)
May 08, 2023	146.73	147.28	144.87	145.76	291,188	-0.33(-0.23%)
May 05, 2023	145.65	146.71	144.67	146.09	371,108	+3.14(+2.20%)
May 04, 2023	144.84	146.30	142.12	142.95	407,179	-2.35(-1.62%)
May 03, 2023	145.86	148.84	144.75	145.30	562,461	+0.16(+0.11%)
May 02, 2023	142.36	145.44	140.70	145.14	651,109	+2.20(+1.54%)
May 01, 2023	140.85	144.06	140.85	142.94	510,772	+2.06(+1.46%)
Apr 28, 2023	140.57	141.44	139.88	140.88	258,727	+0.88(+0.63%)
Apr 27, 2023	136.30	140.26	136.30	140.00	1,013,386	+4.70(+3.47%)
Apr 26, 2023	136.44	137.46	134.58	135.30	456,481	-1.69(-1.23%)
Apr 25, 2023	139.99	140.16	136.68	136.99	759,285	-4.00(-2.84%)
Apr 24, 2023	141.94	142.67	140.59	140.99	410,341	-0.84(-0.59%)
Apr 21, 2023	142.00	142.57	140.60	141.83	318,922	-0.38(-0.27%)
Apr 20, 2023	142.48	144.02	141.56	142.21	421,564	-1.09(-0.76%)
Apr 19, 2023	141.11	143.47	141.11	143.30	498,082	+1.65(+1.16%)
Apr 18, 2023	141.03	142.34	140.82	141.65	429,715	+1.15(+0.82%)
Apr 17, 2023	139.21	140.79	139.21	140.50	258,487	+1.43(+1.03%)
Apr 14, 2023	137.98	140.37	137.25	139.07	468,310	+0.45(+0.32%)
Apr 13, 2023	139.05	139.14	137.36	138.62	365,459	+0.21(+0.15%)
Apr 12, 2023	140.44	140.44	138.35	138.41	222,129	-0.42(-0.30%)
Apr 11, 2023	138.65	140.26	138.59	138.83	399,991	+0.67(+0.48%)
Apr 10, 2023	135.56	138.21	135.19	138.16	448,271	+2.03(+1.49%)
Apr 06, 2023	137.44	137.79	136.11	136.13	324,377	-1.80(-1.31%)
Apr 05, 2023	139.57	140.10	136.76	137.93	497,903	-2.71(-1.93%)
Apr 04, 2023	146.89	146.89	139.99	140.64	458,826	-5.49(-3.76%)
Apr 03, 2023	146.81	147.48	144.74	146.13	395,045	-0.48(-0.33%)
Mar 31, 2023	145.06	147.00	144.31	146.61	466,261	+3.06(+2.13%)
Mar 30, 2023	143.75	144.55	142.69	143.55	425,017	+1.56(+1.10%)
Mar 29, 2023	140.86	142.26	140.14	141.99	380,279	+2.57(+1.84%)
Mar 28, 2023	137.62	140.22	137.62	139.42	350,062	+1.57(+1.14%)
Mar 27, 2023	138.32	139.76	137.13	137.85	411,200	+1.63(+1.20%)
Mar 24, 2023	134.00	136.64	133.03	136.22	470,286	+0.50(+0.37%)
Mar 23, 2023	137.79	139.93	134.73	135.72	323,394	-1.28(-0.93%)
Mar 22, 2023	140.53	141.59	136.93	137.00	436,370	-3.53(-2.51%)
Mar 21, 2023	138.80	142.34	138.80	140.53	657,127	+4.01(+2.94%)
Mar 20, 2023	135.51	137.52	135.38	136.52	796,679	+2.70(+2.02%)
Mar 17, 2023	136.35	136.89	132.64	133.82	1,225,990	-4.14(-3.00%)
Mar 16, 2023	138.10	140.83	136.57	137.96	820,157	-1.01(-0.73%)
Mar 15, 2023	139.38	140.33	136.35	138.97	855,305	-4.24(-2.96%)
Mar 14, 2023	146.43	148.55	141.90	143.21	719,897	+1.12(+0.79%)
Mar 13, 2023	142.27	145.18	139.72	142.09	923,857	-2.40(-1.66%)
Mar 10, 2023	150.53	150.99	143.22	144.49	790,931	-5.54(-3.69%)
Mar 09, 2023	153.44	155.02	149.97	150.03	287,113	-3.39(-2.21%)
Mar 08, 2023	154.30	155.59	152.42	153.42	363,640	-0.76(-0.49%)
Mar 07, 2023	155.96	157.81	154.03	154.18	400,435	-1.94(-1.24%)
Mar 06, 2023	157.60	158.88	155.25	156.12	309,539	-1.57(-1.00%)
Mar 03, 2023	156.72	158.62	155.41	157.69	253,907	+1.77(+1.14%)
Mar 02, 2023	153.51	156.57	152.85	155.92	249,472	+0.97(+0.63%)
Mar 01, 2023	155.09	156.88	153.67	154.95	301,265	-0.54(-0.35%)
Feb 28, 2023	153.30	157.00	153.30	155.49	402,799	+0.99(+0.64%)
Feb 27, 2023	154.12	155.77	153.63	154.50	448,036	+2.02(+1.32%)
Feb 24, 2023	151.69	153.41	150.67	152.48	249,693	-1.61(-1.04%)
Feb 23, 2023	154.62	155.53	151.90	154.09	328,764	+0.22(+0.14%)
Feb 22, 2023	155.49	156.47	153.72	153.87	519,595	-0.06(-0.04%)
Feb 21, 2023	158.67	158.67	152.59	153.93	895,955	-1.16(-0.75%)
Feb 17, 2023	154.52	155.99	148.00	155.09	434,759	-0.29(-0.19%)
Feb 16, 2023	155.43	157.84	154.18	155.38	428,123	-1.73(-1.10%)
Feb 15, 2023	154.37	158.17	154.05	157.11	562,657	+1.31(+0.84%)
Feb 14, 2023	153.52	156.61	152.28	155.80	509,078	+1.69(+1.10%)
Feb 13, 2023	152.65	154.64	151.63	154.11	309,103	+1.80(+1.18%)
Feb 10, 2023	151.91	153.13	150.70	152.31	535,529	-0.54(-0.35%)
Feb 09, 2023	156.85	158.48	152.76	152.85	335,234	-3.46(-2.21%)
Feb 08, 2023	157.50	157.92	155.26	156.31	245,807	-1.83(-1.16%)
Feb 07, 2023	156.44	158.70	154.53	158.14	352,831	+0.30(+0.19%)
Feb 06, 2023	157.58	159.66	156.02	157.84	387,560	-2.28(-1.42%)
Feb 03, 2023	158.67	161.36	158.16	160.12	586,278	-0.75(-0.47%)
Feb 02, 2023	160.16	162.02	158.87	160.87	633,376	+3.00(+1.90%)

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.