Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	597.25	601.09	592.79	600.51	518,877	+5.06(+0.85%)
Oct 30, 2023	591.25	598.96	588.72	595.45	538,458	+8.87(+1.51%)
Oct 27, 2023	595.40	597.26	584.72	586.58	553,700	-8.82(-1.48%)
Oct 26, 2023	595.52	606.01	594.84	595.40	873,318	-1.58(-0.26%)
Oct 25, 2023	596.56	599.83	591.88	596.98	573,173	-3.64(-0.61%)
Oct 24, 2023	605.40	608.49	599.02	600.62	672,180	-2.29(-0.38%)
Oct 23, 2023	599.69	607.56	598.72	602.91	478,417	-0.10(-0.02%)
Oct 20, 2023	611.27	614.03	601.33	603.01	867,020	-7.53(-1.23%)
Oct 19, 2023	613.62	617.40	607.20	610.54	1,061,204	+5.71(+0.94%)
Oct 18, 2023	622.79	622.79	603.62	604.84	676,841	-19.04(-3.05%)
Oct 17, 2023	619.16	627.57	617.58	623.87	589,911	+0.64(+0.10%)
Oct 16, 2023	618.39	629.29	616.34	623.24	709,088	+7.64(+1.24%)
Oct 13, 2023	616.10	623.78	608.08	615.60	1,288,269	-8.35(-1.34%)
Oct 12, 2023	630.87	631.89	619.91	623.94	758,654	-6.38(-1.01%)
Oct 11, 2023	633.23	636.17	625.83	630.32	525,149	+0.71(+0.11%)
Oct 10, 2023	631.25	636.92	629.37	629.61	638,949	-1.64(-0.26%)
Oct 09, 2023	629.17	635.41	628.18	631.25	546,594	-4.55(-0.72%)
Oct 06, 2023	622.81	638.99	622.34	635.80	620,190	+7.81(+1.24%)
Oct 05, 2023	621.47	630.51	619.86	627.99	506,699	+3.70(+0.59%)
Oct 04, 2023	616.94	626.09	613.36	624.29	557,469	+10.85(+1.77%)
Oct 03, 2023	625.47	625.47	611.61	613.45	691,982	-17.23(-2.73%)
Oct 02, 2023	632.32	633.83	626.46	630.68	580,222	-3.38(-0.53%)
Sep 29, 2023	640.25	644.19	633.13	634.06	551,104	+1.23(+0.19%)
Sep 28, 2023	630.66	635.10	628.36	632.84	709,708	+1.81(+0.29%)
Sep 27, 2023	635.23	635.99	628.00	631.02	559,509	-3.26(-0.51%)
Sep 26, 2023	639.59	641.91	633.40	634.29	600,614	-10.62(-1.65%)
Sep 25, 2023	642.43	645.66	642.07	644.91	467,244	-2.50(-0.39%)
Sep 22, 2023	658.09	658.81	646.65	647.41	477,652	-8.56(-1.31%)
Sep 21, 2023	663.73	663.73	652.86	655.97	558,433	-14.37(-2.14%)
Sep 20, 2023	677.72	681.34	669.55	670.34	340,618	-5.38(-0.80%)
Sep 19, 2023	680.33	682.20	672.48	675.72	436,541	-5.82(-0.85%)
Sep 18, 2023	682.93	686.03	676.79	681.53	504,104	-2.47(-0.36%)
Sep 15, 2023	688.37	691.60	681.96	684.00	2,871,314	-9.22(-1.33%)
Sep 14, 2023	690.18	695.43	684.91	693.22	673,125	+9.39(+1.37%)
Sep 13, 2023	685.41	690.68	680.65	683.83	657,836	-0.11(-0.02%)
Sep 12, 2023	680.02	689.22	678.77	683.93	411,919	+1.38(+0.20%)
Sep 11, 2023	682.09	684.53	678.69	682.55	574,499	+5.21(+0.77%)
Sep 08, 2023	678.88	680.22	673.52	677.35	359,284	-0.43(-0.06%)
Sep 07, 2023	669.56	679.34	666.88	677.78	461,924	+1.84(+0.27%)
Sep 06, 2023	674.74	680.94	670.59	675.93	438,153	-1.70(-0.25%)
Sep 05, 2023	687.02	689.67	677.21	677.64	571,657	-9.99(-1.45%)
Sep 01, 2023	685.69	688.41	682.96	687.63	466,829	+5.50(+0.81%)
Aug 31, 2023	679.52	685.92	675.56	682.12	633,748	+4.61(+0.68%)
Aug 30, 2023	673.60	681.11	671.68	677.52	496,917	+4.65(+0.69%)
Aug 29, 2023	660.81	673.28	658.77	672.87	516,195	+11.71(+1.77%)
Aug 28, 2023	663.40	665.57	656.90	661.15	473,645	+2.96(+0.45%)
Aug 25, 2023	658.23	664.27	653.62	658.19	282,638	+2.73(+0.42%)
Aug 24, 2023	660.94	670.48	655.28	655.47	326,502	-5.46(-0.83%)
Aug 23, 2023	650.83	662.45	649.58	660.93	396,967	+12.59(+1.94%)
Aug 22, 2023	653.94	657.02	647.14	648.34	341,444	-5.60(-0.86%)
Aug 21, 2023	654.53	659.15	648.98	653.94	446,091	+1.31(+0.20%)
Aug 18, 2023	647.74	657.56	647.74	652.63	544,920	-3.65(-0.56%)
Aug 17, 2023	656.97	663.15	654.81	656.28	483,895	+1.71(+0.26%)
Aug 16, 2023	652.39	658.68	652.39	654.57	508,032	-0.57(-0.09%)
Aug 15, 2023	666.98	668.07	652.88	655.13	533,783	-19.58(-2.90%)
Aug 14, 2023	674.60	675.92	670.54	674.72	405,645	-2.61(-0.39%)
Aug 11, 2023	675.53	679.94	672.13	677.33	391,441	-1.36(-0.20%)
Aug 10, 2023	678.70	687.53	676.31	678.69	510,307	+4.79(+0.71%)
Aug 09, 2023	676.98	681.57	672.84	673.90	459,546	-4.76(-0.70%)
Aug 08, 2023	684.90	684.65	669.45	678.66	695,221	-15.16(-2.19%)
Aug 07, 2023	694.56	699.93	692.93	693.82	398,530	+2.21(+0.32%)
Aug 04, 2023	691.40	701.99	690.44	691.61	488,035	+0.11(+0.02%)
Aug 03, 2023	691.80	694.14	687.07	691.50	601,348	-7.08(-1.01%)
Aug 02, 2023	703.45	704.76	694.52	698.58	666,700	-14.43(-2.02%)
Aug 01, 2023	714.04	716.57	711.30	713.01	369,520	-6.42(-0.89%)
Jul 31, 2023	720.54	723.78	716.27	719.43	377,685	+0.50(+0.07%)
Jul 28, 2023	718.79	726.63	715.46	718.93	536,932	+9.03(+1.27%)
Jul 27, 2023	726.51	728.33	709.25	709.90	570,170	-13.72(-1.90%)
Jul 26, 2023	723.71	730.16	721.53	723.62	567,755	-2.78(-0.38%)
Jul 25, 2023	732.77	733.19	722.70	726.41	627,279	-10.28(-1.40%)
Jul 24, 2023	731.94	737.11	730.76	736.69	395,857	+5.23(+0.71%)
Jul 21, 2023	733.44	736.44	730.04	731.46	526,150	+0.32(+0.04%)
Jul 20, 2023	724.46	733.57	722.98	731.14	637,680	+3.49(+0.48%)
Jul 19, 2023	720.51	733.16	720.51	727.66	737,896	+8.15(+1.13%)
Jul 18, 2023	706.45	721.36	704.22	719.51	811,333	+10.77(+1.52%)
Jul 17, 2023	705.50	713.73	701.56	708.74	666,002	-0.16(-0.02%)
Jul 14, 2023	723.47	724.44	703.42	708.89	1,092,933	-11.46(-1.59%)
Jul 13, 2023	713.61	720.94	708.33	720.35	952,929	+13.44(+1.90%)
Jul 12, 2023	703.67	707.89	699.96	706.92	659,467	+15.39(+2.22%)
Jul 11, 2023	681.52	692.30	681.35	691.53	518,541	+13.66(+2.02%)
Jul 10, 2023	675.59	686.40	674.57	677.87	585,908	+11.75(+1.76%)
Jul 07, 2023	660.45	673.80	660.11	666.12	446,962	+3.38(+0.51%)
Jul 06, 2023	666.99	668.45	657.06	662.74	693,502	-11.88(-1.76%)
Jul 05, 2023	673.49	682.21	667.84	674.62	699,821	-0.73(-0.11%)
Jul 03, 2023	671.86	683.70	671.61	675.35	387,068	+2.38(+0.35%)
Jun 30, 2023	676.85	677.68	672.30	672.97	946,757	+2.85(+0.43%)
Jun 29, 2023	668.65	672.75	664.05	670.12	538,887	+2.91(+0.44%)
Jun 28, 2023	666.64	667.74	662.24	667.21	378,136	+0.56(+0.08%)
Jun 27, 2023	665.47	670.25	659.94	666.64	542,837	+4.35(+0.66%)
Jun 26, 2023	660.26	666.98	660.26	662.29	414,738	-0.27(-0.04%)
Jun 23, 2023	652.73	664.98	652.39	662.56	704,506	+1.04(+0.16%)
Jun 22, 2023	666.42	666.52	657.62	661.52	370,963	-9.41(-1.40%)
Jun 21, 2023	672.56	677.85	668.36	670.93	502,490	-1.86(-0.28%)
Jun 20, 2023	677.40	678.15	669.43	672.79	716,982	-11.52(-1.68%)
Jun 16, 2023	696.64	697.52	683.89	684.31	1,316,473	-8.19(-1.18%)
Jun 15, 2023	674.91	694.00	673.63	692.50	661,632	+71.13(+11.45%)
May 08, 2023	624.37	625.10	619.09	621.37	387,636	-1.29(-0.21%)
May 05, 2023	620.45	622.83	615.97	622.66	501,284	+12.39(+2.03%)
May 04, 2023	616.93	616.93	606.96	610.27	610,011	-10.39(-1.67%)
May 03, 2023	635.16	640.52	618.57	620.66	445,811	-8.74(-1.39%)
May 02, 2023	635.46	636.29	613.77	629.40	744,950	-11.12(-1.74%)
May 01, 2023	652.22	652.72	639.76	640.52	579,805	-7.95(-1.23%)
Apr 28, 2023	637.49	649.28	636.64	648.48	547,629	+8.23(+1.29%)
Apr 27, 2023	635.00	641.07	633.09	640.24	407,749	+11.60(+1.85%)
Apr 26, 2023	633.49	639.34	625.50	628.64	460,856	-8.73(-1.37%)
Apr 25, 2023	647.93	648.99	636.17	637.37	571,571	-13.99(-2.15%)
Apr 24, 2023	659.18	659.18	650.31	651.36	467,688	-6.52(-0.99%)
Apr 21, 2023	671.98	672.70	655.93	657.89	801,962	-14.92(-2.22%)
Apr 20, 2023	667.09	675.27	667.09	672.80	600,710	+1.10(+0.16%)
Apr 19, 2023	667.59	675.82	666.65	671.70	360,307	+1.17(+0.17%)
Apr 18, 2023	676.66	677.48	666.50	670.53	614,665	-4.18(-0.62%)
Apr 17, 2023	667.92	675.43	667.40	674.72	606,661	+6.79(+1.02%)
Apr 14, 2023	657.20	680.17	655.10	667.92	1,156,929	+19.90(+3.07%)
Apr 13, 2023	640.91	648.84	636.23	648.02	717,767	+4.60(+0.71%)
Apr 12, 2023	653.26	654.70	640.90	643.42	498,056	-3.58(-0.55%)
Apr 11, 2023	639.59	648.71	639.44	647.01	554,627	+9.53(+1.49%)
Apr 10, 2023	630.26	637.49	628.76	637.48	407,647	+3.30(+0.52%)
Apr 06, 2023	634.37	636.75	631.84	634.18	457,252	+0.35(+0.05%)
Apr 05, 2023	630.29	634.63	629.24	633.83	441,072	-2.97(-0.47%)
Apr 04, 2023	643.35	646.98	631.70	636.79	543,502	-7.05(-1.10%)
Apr 03, 2023	642.02	647.52	634.25	643.85	644,614	-2.62(-0.40%)
Mar 31, 2023	642.57	646.50	640.18	646.47	534,434	+7.81(+1.22%)
Mar 30, 2023	641.05	645.01	634.85	638.66	406,272	+3.69(+0.58%)
Mar 29, 2023	629.95	635.47	628.96	634.97	609,927	+10.61(+1.70%)
Mar 28, 2023	624.46	627.90	619.66	624.36	386,433	-2.01(-0.32%)
Mar 27, 2023	632.37	634.53	624.59	626.37	425,524	+3.32(+0.53%)
Mar 24, 2023	621.05	625.89	616.48	623.05	594,277	-6.67(-1.06%)
Mar 23, 2023	631.16	638.61	623.69	629.71	500,291	+3.34(+0.53%)
Mar 22, 2023	637.73	644.85	625.96	626.37	496,971	-13.36(-2.09%)
Mar 21, 2023	637.59	642.66	636.24	639.73	818,708	+17.96(+2.89%)
Mar 20, 2023	625.55	630.35	617.88	621.77	956,549	+6.62(+1.08%)
Mar 17, 2023	617.09	617.09	602.73	615.15	2,796,184	-0.26(-0.04%)
Mar 16, 2023	606.06	623.53	600.26	615.41	751,790	+5.06(+0.83%)
Mar 15, 2023	599.98	613.02	599.01	610.35	1,185,345	-5.88(-0.95%)
Mar 14, 2023	624.52	626.06	603.56	616.24	961,259	+11.65(+1.93%)
Mar 13, 2023	603.86	621.45	602.96	604.58	1,032,593	-8.95(-1.46%)
Mar 10, 2023	625.77	629.40	607.20	613.53	994,695	-15.70(-2.50%)
Mar 09, 2023	651.65	652.37	627.99	629.23	814,734	-22.30(-3.42%)
Mar 08, 2023	653.71	657.30	649.88	651.53	574,217	-0.29(-0.04%)
Mar 07, 2023	665.08	665.65	650.38	651.82	431,865	-13.26(-1.99%)
Mar 06, 2023	665.04	675.13	664.28	665.08	562,363	-1.79(-0.27%)
Mar 03, 2023	665.31	666.97	659.98	666.87	846,843	+8.95(+1.36%)
Mar 02, 2023	645.54	659.35	645.31	657.92	516,770	+5.13(+0.79%)
Mar 01, 2023	655.27	660.18	647.77	652.79	662,044	-8.51(-1.29%)
Feb 28, 2023	657.53	666.04	655.25	661.30	895,671	+6.11(+0.93%)
Feb 27, 2023	666.52	668.08	653.88	655.19	583,856	-0.36(-0.05%)
Feb 24, 2023	654.72	663.07	650.89	655.54	577,121	-8.07(-1.22%)
Feb 23, 2023	668.82	673.49	658.46	663.61	640,929	+4.25(+0.64%)
Feb 22, 2023	667.36	670.52	654.25	659.36	977,751	-8.00(-1.20%)
Feb 21, 2023	677.32	679.67	663.97	667.36	673,939	-19.58(-2.85%)
Feb 17, 2023	679.55	687.48	677.56	686.94	541,335	+3.03(+0.44%)
Feb 16, 2023	681.80	693.08	680.52	683.91	513,603	-10.73(-1.55%)
Feb 15, 2023	689.80	698.13	689.06	694.64	499,577	-4.76(-0.68%)
Feb 14, 2023	703.82	712.59	697.34	699.40	486,565	-7.44(-1.05%)
Feb 13, 2023	693.36	707.58	691.59	706.84	607,861	+12.85(+1.85%)
Feb 10, 2023	683.17	696.75	682.00	693.99	652,640	+7.23(+1.05%)
Feb 09, 2023	708.96	709.25	685.30	686.75	754,529	-13.32(-1.90%)
Feb 08, 2023	705.36	711.51	700.08	700.08	539,633	-10.51(-1.48%)
Feb 07, 2023	705.30	713.27	698.69	710.59	761,346	-1.50(-0.21%)
Feb 06, 2023	716.50	719.51	708.65	712.09	720,919	-14.18(-1.95%)
Feb 03, 2023	719.40	738.40	717.47	726.26	1,252,969	-13.02(-1.76%)
Feb 02, 2023	732.73	749.87	732.00	739.28	1,148,543	+7.77(+1.06%)
Feb 01, 2023	722.96	736.95	714.01	731.51	732,053	+3.28(+0.45%)
Jan 31, 2023	719.40	728.71	715.65	728.23	596,328	+10.89(+1.52%)
Jan 30, 2023	719.79	727.32	716.08	717.34	477,824	-10.86(-1.49%)
Jan 27, 2023	721.07	732.92	721.07	728.20	510,275	+0.27(+0.04%)
Jan 26, 2023	719.40	728.39	715.75	727.93	509,523	+7.34(+1.02%)
Jan 25, 2023	712.78	721.10	702.61	720.60	1,115,879	-0.79(-0.11%)
Jan 24, 2023	717.48	726.19	651.60	721.38	582,225	+3.88(+0.54%)
Jan 23, 2023	711.60	719.42	705.39	717.50	761,289	+6.05(+0.85%)
Jan 20, 2023	704.79	712.38	701.21	711.45	755,146	+11.36(+1.62%)
Jan 19, 2023	707.70	711.30	699.85	700.09	678,431	-16.78(-2.34%)
Jan 18, 2023	720.35	731.92	715.92	716.86	759,797	-2.27(-0.32%)
Jan 17, 2023	719.57	719.57	705.10	719.14	858,504	-4.09(-0.57%)
Jan 13, 2023	716.16	727.54	705.09	723.22	1,026,049	+0.03(+0.00%)
Jan 12, 2023	732.02	732.02	710.91	723.20	978,498	-1.88(-0.26%)
Jan 11, 2023	727.07	732.59	717.63	725.08	821,559	-1.30(-0.18%)
Jan 10, 2023	719.04	726.82	714.00	726.38	791,201	+4.12(+0.57%)
Jan 09, 2023	711.92	731.68	711.48	722.26	1,149,720	+14.38(+2.03%)
Jan 06, 2023	684.31	708.42	681.48	707.89	1,267,408	+35.26(+5.24%)
Jan 05, 2023	683.93	687.90	672.60	672.63	715,881	-19.82(-2.86%)
Jan 04, 2023	690.28	697.79	684.29	692.44	739,954	+9.46(+1.38%)
Jan 03, 2023	690.62	694.02	675.05	682.99	563,822	+3.27(+0.48%)
Dec 30, 2022	679.39	683.82	669.86	679.71	430,613	-7.21(-1.05%)
Dec 29, 2022	677.81	691.52	675.76	686.93	412,112	+15.17(+2.26%)
Dec 28, 2022	675.27	682.76	671.72	671.75	477,206	-2.81(-0.42%)
Dec 27, 2022	675.82	678.73	671.92	674.56	338,966	-0.65(-0.10%)
Dec 23, 2022	679.85	681.12	671.63	675.22	378,626	+0.59(+0.09%)
Dec 22, 2022	673.97	678.50	660.14	674.63	649,709	-9.22(-1.35%)
Dec 21, 2022	673.80	686.90	670.86	683.85	679,931	+20.51(+3.09%)
Dec 20, 2022	662.80	667.01	659.52	663.34	615,201	-0.87(-0.13%)
Dec 19, 2022	670.90	672.40	659.08	664.21	632,580	-7.43(-1.11%)
Dec 16, 2022	661.86	674.93	656.01	671.65	1,769,252	+1.96(+0.29%)
Dec 15, 2022	671.04	674.27	664.56	669.69	590,631	-12.80(-1.87%)
Dec 14, 2022	689.61	696.00	675.64	682.49	572,368	-12.11(-1.74%)
Dec 13, 2022	708.52	712.85	687.40	694.60	990,581	+14.31(+2.10%)
Dec 12, 2022	676.88	682.13	673.38	680.29	731,139	+2.19(+0.32%)
Dec 09, 2022	671.84	684.90	671.44	678.10	572,578	+3.37(+0.50%)
Dec 08, 2022	681.03	685.80	672.55	674.74	652,422	-5.49(-0.81%)
Dec 07, 2022	678.38	692.21	675.95	680.22	914,041	-1.08(-0.16%)
Dec 06, 2022	678.33	683.26	671.48	681.31	876,391	+2.31(+0.34%)
Dec 05, 2022	675.41	680.34	665.65	679.00	1,154,976	-0.21(-0.03%)
Dec 02, 2022	672.81	679.64	666.55	679.21	1,199,697	-8.76(-1.27%)
Dec 01, 2022	684.80	690.65	677.51	687.97	1,158,818	+5.89(+0.86%)
Nov 30, 2022	680.18	683.78	660.45	682.08	2,893,830	+1.91(+0.28%)
Nov 29, 2022	688.24	690.44	677.84	680.18	733,141	-6.83(-0.99%)
Nov 28, 2022	693.51	701.42	685.36	687.01	503,975	-15.82(-2.25%)
Nov 25, 2022	699.67	704.80	693.18	702.83	316,547	+1.39(+0.20%)
Nov 23, 2022	696.83	705.90	694.71	701.44	513,450	+2.73(+0.39%)
Nov 22, 2022	692.74	702.12	691.70	698.71	635,604	+9.29(+1.35%)
Nov 21, 2022	682.63	693.99	681.59	689.42	689,507	+2.94(+0.43%)
Nov 18, 2022	695.64	696.04	684.93	686.47	658,033	-0.67(-0.10%)
Nov 17, 2022	681.42	687.32	676.55	687.14	820,020	-5.45(-0.79%)
Nov 16, 2022	698.28	698.28	686.02	692.59	846,505	-12.65(-1.79%)
Nov 15, 2022	721.20	723.95	697.61	705.24	893,684	-0.80(-0.11%)
Nov 14, 2022	724.00	726.78	688.57	706.04	1,240,676	-32.01(-4.34%)
Nov 11, 2022	712.57	748.43	712.57	738.05	1,342,174	+14.23(+1.97%)
Nov 10, 2022	667.52	726.11	666.97	723.82	1,884,451	+85.92(+13.47%)
Nov 09, 2022	645.28	650.49	635.46	637.90	565,984	-15.92(-2.43%)
Nov 08, 2022	645.89	658.65	642.84	653.82	1,138,210	+9.56(+1.48%)
Nov 07, 2022	628.97	646.42	624.49	644.26	838,231	+19.19(+3.07%)
Nov 04, 2022	615.46	629.11	612.24	625.07	742,598	+21.28(+3.52%)
Nov 03, 2022	596.76	608.36	593.47	603.78	752,816	-4.76(-0.78%)
Nov 02, 2022	619.67		607.68	608.55	1,114,317	-12.57(-2.02%)

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.