Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	223.13	226.04	223.13	225.16	1,439,772	+2.79(+1.25%)
Oct 30, 2023	225.57	226.19	221.27	222.37	1,449,015	-1.94(-0.87%)
Oct 27, 2023	222.60	226.84	219.60	224.31	1,326,123	+3.47(+1.57%)
Oct 26, 2023	222.79	226.06	220.44	220.85	1,554,880	-3.53(-1.58%)
Oct 25, 2023	229.00	230.43	223.84	224.38	1,572,224	-4.74(-2.07%)
Oct 24, 2023	217.80	231.58	215.03	229.12	3,652,213	-10.77(-4.49%)
Oct 23, 2023	239.87	243.18	239.46	239.90	1,288,178	-0.19(-0.08%)
Oct 20, 2023	245.03	246.09	239.91	240.09	1,171,363	-2.91(-1.20%)
Oct 19, 2023	242.37	246.48	241.92	242.99	1,129,583	+1.53(+0.63%)
Oct 18, 2023	242.30	244.83	241.38	241.46	1,158,918	-1.45(-0.60%)
Oct 17, 2023	237.09	243.94	236.77	242.91	1,222,091	+4.53(+1.90%)
Oct 16, 2023	237.87	239.15	236.46	238.38	1,443,798	+1.99(+0.84%)
Oct 13, 2023	234.86	237.75	233.29	236.39	1,183,059	+2.44(+1.04%)
Oct 12, 2023	243.63	244.52	233.44	233.95	2,011,583	-9.06(-3.73%)
Oct 11, 2023	250.64	250.64	239.89	243.01	1,727,672	-8.96(-3.56%)
Oct 10, 2023	247.99	253.19	247.99	251.97	1,090,077	+4.10(+1.65%)
Oct 09, 2023	245.09	248.22	243.07	247.87	798,879	+3.55(+1.46%)
Oct 06, 2023	243.59	246.29	240.72	244.32	1,016,098	-0.05(-0.02%)
Oct 05, 2023	242.94	245.93	241.48	244.37	900,268	+2.06(+0.85%)
Oct 04, 2023	244.45	244.60	238.90	242.31	1,296,014	-0.62(-0.25%)
Oct 03, 2023	244.94	245.11	241.52	242.92	1,008,610	-3.22(-1.31%)
Oct 02, 2023	244.54	246.32	243.13	246.14	1,300,359	+1.22(+0.50%)
Sep 29, 2023	249.84	249.84	243.74	244.92	1,536,046	-4.65(-1.86%)
Sep 28, 2023	246.71	251.53	246.12	249.56	1,069,911	+3.38(+1.37%)
Sep 27, 2023	248.07	250.67	242.53	246.19	1,314,590	-1.19(-0.48%)
Sep 26, 2023	252.16	253.32	247.34	247.38	1,546,953	-6.03(-2.38%)
Sep 25, 2023	250.33	253.44	249.68	253.42	729,856	+2.24(+0.89%)
Sep 22, 2023	252.07	253.27	250.26	251.18	821,833	-1.16(-0.46%)
Sep 21, 2023	251.68	254.18	251.58	252.34	1,193,957	-0.77(-0.30%)
Sep 20, 2023	254.74	255.44	252.56	253.11	1,089,056	-0.08(-0.03%)
Sep 19, 2023	254.82	256.39	251.63	253.19	1,094,411	-1.41(-0.56%)
Sep 18, 2023	254.57	256.22	252.84	254.60	1,393,492	-0.57(-0.22%)
Sep 15, 2023	257.47	261.47	251.23	255.17	4,394,429	-7.27(-2.77%)
Sep 14, 2023	262.81	263.32	259.92	262.44	880,862	+1.68(+0.65%)
Sep 13, 2023	258.55	261.04	258.17	260.76	1,431,418	+1.61(+0.62%)
Sep 12, 2023	269.36	270.86	259.07	259.15	1,602,194	-11.53(-4.26%)
Sep 11, 2023	271.98	272.40	270.25	270.68	1,049,588	-1.09(-0.40%)
Sep 08, 2023	270.10	275.38	270.00	271.77	997,475	+1.68(+0.62%)
Sep 07, 2023	272.69	274.06	269.58	270.10	1,268,607	-2.66(-0.98%)
Sep 06, 2023	272.02	274.67	271.49	272.76	785,518	+0.32(+0.12%)
Sep 05, 2023	277.05	277.09	269.64	272.44	1,248,392	-6.52(-2.34%)
Sep 01, 2023	277.26	279.14	276.32	278.96	973,344	+3.49(+1.27%)
Aug 31, 2023	277.77	278.67	275.43	275.47	987,522	-2.44(-0.88%)
Aug 30, 2023	278.28	279.93	277.46	277.91	542,149	+0.41(+0.15%)
Aug 29, 2023	275.96	278.08	274.32	277.50	698,770	+1.80(+0.65%)
Aug 28, 2023	272.54	276.06	272.19	275.71	666,605	+4.23(+1.56%)
Aug 25, 2023	271.76	274.49	270.95	271.48	885,082	+0.69(+0.25%)
Aug 24, 2023	275.17	278.12	270.70	270.79	1,009,390	-4.55(-1.65%)
Aug 23, 2023	275.09	275.85	273.51	275.34	839,229	+2.32(+0.85%)
Aug 22, 2023	273.75	275.83	272.51	273.01	1,638,819	+0.01(+0.00%)
Aug 21, 2023	267.83	273.30	267.66	273.00	1,272,716	+5.74(+2.15%)
Aug 18, 2023	262.56	267.72	262.56	267.26	984,397	+3.41(+1.29%)
Aug 17, 2023	264.36	266.96	262.61	263.86	1,248,395	-1.43(-0.54%)
Aug 16, 2023	268.05	271.20	264.92	265.29	751,225	-1.71(-0.64%)
Aug 15, 2023	269.21	270.53	266.24	267.00	955,472	-2.11(-0.78%)
Aug 14, 2023	267.20	269.16	265.73	269.10	886,774	+1.30(+0.49%)
Aug 11, 2023	265.40	268.97	264.41	267.80	964,552	+1.52(+0.57%)
Aug 10, 2023	265.29	267.85	264.26	266.28	1,096,065	+0.94(+0.36%)
Aug 09, 2023	266.82	268.44	264.36	265.34	1,034,351	-0.51(-0.19%)
Aug 08, 2023	269.14	269.14	264.19	265.84	1,201,746	-4.94(-1.82%)
Aug 07, 2023	268.22	270.81	267.94	270.78	959,259	+3.86(+1.45%)
Aug 04, 2023	268.27	269.90	266.04	266.92	1,166,892	-2.05(-0.76%)
Aug 03, 2023	267.22	271.50	266.79	268.96	1,099,011	+1.35(+0.50%)
Aug 02, 2023	271.65	274.01	266.58	267.61	1,178,007	-4.45(-1.64%)
Aug 01, 2023	271.30	275.77	270.71	272.06	1,281,429	+1.05(+0.39%)
Jul 31, 2023	273.69	273.69	268.43	271.01	1,611,063	-0.44(-0.16%)
Jul 28, 2023	276.55	277.07	270.30	271.45	2,025,411	-3.05(-1.11%)
Jul 27, 2023	272.19	274.87	263.37	274.50	3,045,420	-5.82(-2.08%)
Jul 26, 2023	282.30	285.61	279.96	280.32	1,956,545	-3.33(-1.17%)
Jul 25, 2023	282.69	284.68	279.92	283.64	3,078,152	+0.35(+0.12%)
Jul 24, 2023	283.12	285.32	281.85	283.30	1,038,798	+0.04(+0.01%)
Jul 21, 2023	285.80	287.36	282.97	283.26	1,034,250	-1.76(-0.62%)
Jul 20, 2023	286.61	288.08	283.27	285.02	1,749,697	+0.20(+0.07%)
Jul 19, 2023	286.88	288.18	278.63	284.82	2,654,999	-3.01(-1.05%)
Jul 18, 2023	289.69	291.23	286.49	287.83	1,559,832	-2.11(-0.73%)
Jul 17, 2023	292.83	293.79	287.89	289.93	1,812,626	-4.67(-1.58%)
Jul 14, 2023	294.06	298.09	293.22	294.60	1,222,625	+0.58(+0.20%)
Jul 13, 2023	293.70	297.06	292.13	294.03	1,270,982	+0.74(+0.25%)
Jul 12, 2023	293.82	294.83	291.64	293.29	1,283,833	+0.55(+0.19%)
Jul 11, 2023	295.18	295.72	290.99	292.74	848,941	-1.04(-0.36%)
Jul 10, 2023	289.89	294.01	289.89	293.79	742,327	+4.22(+1.46%)
Jul 07, 2023	289.87	292.89	288.08	289.56	935,169	-2.95(-1.01%)
Jul 06, 2023	295.14	297.35	291.50	292.52	1,214,159	-3.86(-1.30%)
Jul 05, 2023	294.70	298.56	294.00	296.38	896,895	+0.76(+0.26%)
Jul 03, 2023	298.46	299.38	290.09	295.62	939,065	-5.86(-1.94%)
Jun 30, 2023	301.93	302.85	299.82	301.48	1,291,263	+3.02(+1.01%)
Jun 29, 2023	297.03	300.93	296.18	298.46	960,673	+0.91(+0.31%)
Jun 28, 2023	295.43	297.80	293.88	297.54	1,234,335	+1.91(+0.65%)
Jun 27, 2023	292.06	296.51	292.06	295.63	1,172,093	+2.71(+0.93%)
Jun 26, 2023	293.93	294.86	291.71	292.92	934,624	-0.53(-0.18%)
Jun 23, 2023	290.84	295.02	289.68	293.45	2,033,369	+0.99(+0.34%)
Jun 22, 2023	284.60	292.53	283.60	292.46	1,211,447	+7.37(+2.59%)
Jun 21, 2023	282.48	287.29	279.90	285.08	1,334,423	+1.67(+0.59%)
Jun 20, 2023	287.45	288.73	283.16	283.42	1,006,088	-4.75(-1.65%)
Jun 16, 2023	285.70	289.78	285.70	288.17	2,987,525	+4.16(+1.47%)
Jun 15, 2023	281.07	285.48	280.46	284.00	1,260,011	+8.65(+3.14%)
May 08, 2023	274.60	276.93	273.86	275.35	942,821	-0.28(-0.10%)
May 05, 2023	276.92	279.18	273.21	275.63	1,258,876	+0.43(+0.15%)
May 04, 2023	276.19	277.89	272.84	275.20	1,473,220	-0.57(-0.21%)
May 03, 2023	278.73	279.86	275.23	275.78	946,384	-2.31(-0.83%)
May 02, 2023	280.22	281.37	275.53	278.09	1,027,875	-3.44(-1.22%)
May 01, 2023	285.39	287.17	280.95	281.52	989,020	-3.29(-1.16%)
Apr 28, 2023	279.53	284.94	279.53	284.82	1,217,073	+4.85(+1.73%)
Apr 27, 2023	276.38	281.36	276.38	279.97	1,265,620	+4.33(+1.57%)
Apr 26, 2023	279.72	279.72	273.87	275.64	1,655,829	-3.89(-1.39%)
Apr 25, 2023	283.72	286.46	278.86	279.52	2,090,824	-4.22(-1.49%)
Apr 24, 2023	281.38	286.82	280.65	283.75	1,909,481	+5.00(+1.79%)
Apr 21, 2023	285.09	291.45	277.16	278.75	4,119,031	+10.34(+3.85%)
Apr 20, 2023	268.84	271.09	266.37	268.41	2,246,967	-2.19(-0.81%)
Apr 19, 2023	268.28	270.88	266.83	270.60	2,123,756	+1.53(+0.57%)
Apr 18, 2023	270.40	272.03	268.33	269.07	1,189,400	+0.35(+0.13%)
Apr 17, 2023	270.61	270.95	266.81	268.73	1,016,200	-2.23(-0.82%)
Apr 14, 2023	270.24	273.23	269.43	270.96	1,093,623	-0.06(-0.02%)
Apr 13, 2023	272.60	273.01	268.89	271.02	1,626,850	+1.02(+0.38%)
Apr 12, 2023	269.45	273.07	266.79	270.00	1,210,870	+0.78(+0.29%)
Apr 11, 2023	270.55	271.68	268.71	269.21	1,767,601	+0.59(+0.22%)
Apr 10, 2023	266.90	269.69	266.16	268.62	1,016,971	+0.40(+0.15%)
Apr 06, 2023	268.93	270.18	267.13	268.22	920,130	-0.71(-0.27%)
Apr 05, 2023	264.37	269.37	263.68	268.94	1,109,215	+4.04(+1.53%)
Apr 04, 2023	262.63	264.92	261.56	264.89	1,112,988	+3.04(+1.16%)
Apr 03, 2023	260.64	262.52	259.10	261.85	830,240	+0.48(+0.18%)
Mar 31, 2023	258.46	261.37	257.80	261.37	1,234,723	+4.20(+1.63%)
Mar 30, 2023	257.71	259.68	256.92	257.17	921,091	+2.06(+0.81%)
Mar 29, 2023	254.68	255.91	252.53	255.11	1,184,402	+2.85(+1.13%)
Mar 28, 2023	250.94	253.49	250.94	252.25	614,334	+0.07(+0.03%)
Mar 27, 2023	255.42	256.55	251.56	252.18	989,874	+0.19(+0.07%)
Mar 24, 2023	249.33	252.04	247.77	252.00	1,030,423	+1.44(+0.57%)
Mar 23, 2023	251.68	254.62	248.25	250.56	987,871	-1.60(-0.63%)
Mar 22, 2023	257.11	259.43	251.93	252.16	850,180	-4.27(-1.67%)
Mar 21, 2023	256.20	256.89	253.76	256.43	879,275	+2.23(+0.88%)
Mar 20, 2023	249.63	256.38	249.13	254.20	1,470,803	+5.73(+2.31%)
Mar 17, 2023	251.68	252.43	248.32	248.47	1,133,136	-3.69(-1.46%)
Mar 16, 2023	242.56	253.09	242.56	252.16	1,220,698	+7.44(+3.04%)
Mar 15, 2023	242.53	244.85	241.52	244.71	1,353,411	-3.18(-1.28%)
Mar 14, 2023	247.81	250.41	245.35	247.89	1,239,914	+3.58(+1.46%)
Mar 13, 2023	240.85	247.17	238.64	244.31	1,070,854	+0.47(+0.19%)
Mar 10, 2023	249.03	251.51	242.47	243.85	1,213,771	-5.47(-2.19%)
Mar 09, 2023	250.30	254.42	248.26	249.32	2,550,467	+0.69(+0.28%)
Mar 08, 2023	242.25	250.15	242.25	248.63	1,976,706	+6.03(+2.49%)
Mar 07, 2023	249.54	249.74	242.02	242.59	1,017,847	-6.33(-2.54%)
Mar 06, 2023	246.72	249.59	245.19	248.92	1,007,195	+1.72(+0.70%)
Mar 03, 2023	242.46	247.77	242.13	247.20	1,199,350	+6.17(+2.56%)
Mar 02, 2023	239.48	241.33	238.63	241.03	1,046,723	-0.54(-0.23%)
Mar 01, 2023	239.11	242.46	237.32	241.58	928,286	+0.84(+0.35%)
Feb 28, 2023	243.12	244.76	239.25	240.74	2,813,147	-4.54(-1.85%)
Feb 27, 2023	249.91	249.91	243.56	245.27	1,279,556	-1.09(-0.44%)
Feb 24, 2023	246.71	247.54	243.15	246.36	1,642,616	-2.81(-1.13%)
Feb 23, 2023	250.96	253.23	248.30	249.17	1,700,145	-2.10(-0.83%)
Feb 22, 2023	253.39	254.83	250.84	251.27	971,149	-1.97(-0.78%)
Feb 21, 2023	256.69	258.71	252.72	253.23	959,772	-6.67(-2.57%)
Feb 17, 2023	259.35	261.15	258.80	259.91	888,739	-0.31(-0.12%)
Feb 16, 2023	253.15	260.66	253.08	260.21	1,062,804	+4.06(+1.59%)
Feb 15, 2023	254.30	256.76	253.68	256.15	708,282	+0.14(+0.05%)
Feb 14, 2023	256.59	259.45	254.43	256.01	826,363	-1.21(-0.47%)
Feb 13, 2023	255.37	257.98	254.72	257.22	801,227	+3.46(+1.36%)
Feb 10, 2023	252.70	255.03	252.38	253.76	1,036,191	+0.42(+0.16%)
Feb 09, 2023	255.62	257.47	252.73	253.34	742,003	-0.20(-0.08%)
Feb 08, 2023	253.03	255.90	252.24	253.54	855,859	+1.16(+0.46%)
Feb 07, 2023	249.10	253.33	248.41	252.38	860,660	+1.69(+0.67%)
Feb 06, 2023	252.78	253.41	249.89	250.69	897,680	-4.51(-1.77%)
Feb 03, 2023	255.11	257.26	253.42	255.20	947,126	+0.09(+0.03%)
Feb 02, 2023	257.47	260.68	254.78	255.11	1,379,688	-3.43(-1.33%)
Feb 01, 2023	249.27	261.67	247.45	258.54	1,593,679	+6.32(+2.51%)
Jan 31, 2023	250.85	252.22	248.26	252.22	1,938,392	+1.75(+0.70%)
Jan 30, 2023	253.67	254.53	248.25	250.47	1,503,539	-1.45(-0.58%)
Jan 27, 2023	245.89	256.96	241.69	251.93	1,940,232	-0.08(-0.03%)
Jan 26, 2023	252.12	252.75	246.69	252.01	1,819,799	+1.20(+0.48%)
Jan 25, 2023	248.89	250.83	246.75	250.81	1,714,761	+0.95(+0.38%)
Jan 24, 2023	260.95	262.39	249.28	249.86	2,248,263	-11.01(-4.22%)
Jan 23, 2023	259.19	266.09	259.19	260.87	1,909,397	+2.38(+0.92%)
Jan 20, 2023	254.48	258.67	251.00	258.49	1,255,199	+4.37(+1.72%)
Jan 19, 2023	252.99	257.22	249.90	254.11	1,733,416	+0.22(+0.09%)
Jan 18, 2023	255.79	259.77	253.56	253.90	1,833,271	-1.54(-0.60%)
Jan 17, 2023	255.99	258.06	254.53	255.44	1,908,347	-0.54(-0.21%)
Jan 13, 2023	251.51	256.85	250.73	255.98	1,051,005	+3.68(+1.46%)
Jan 12, 2023	251.17	254.56	249.15	252.31	1,404,593	+2.80(+1.12%)
Jan 11, 2023	248.44	250.30	244.25	249.51	1,184,031	+1.90(+0.77%)
Jan 10, 2023	246.30	247.68	245.08	247.61	679,048	+0.60(+0.24%)
Jan 09, 2023	251.26	252.59	246.65	247.00	1,561,750	-4.68(-1.86%)
Jan 06, 2023	250.62	252.93	246.73	251.68	1,177,121	+4.17(+1.69%)
Jan 05, 2023	245.01	248.40	243.73	247.51	1,369,073	+1.40(+0.57%)
Jan 04, 2023	241.80	246.21	241.20	246.10	1,199,788	+5.61(+2.33%)
Jan 03, 2023	238.97	243.20	236.76	240.50	1,070,264	+3.21(+1.35%)
Dec 30, 2022	236.15	237.86	235.30	237.28	718,554	-0.42(-0.17%)
Dec 29, 2022	235.60	239.24	234.07	237.70	573,950	+3.94(+1.68%)
Dec 28, 2022	238.04	238.81	233.63	233.76	610,210	-3.59(-1.51%)
Dec 27, 2022	238.16	239.33	236.28	237.35	538,058	-0.70(-0.29%)
Dec 23, 2022	237.66	239.01	236.45	238.06	598,897	-0.41(-0.17%)
Dec 22, 2022	237.68	238.79	234.05	238.46	972,459	-1.73(-0.72%)
Dec 21, 2022	237.72	241.18	237.50	240.19	795,027	+4.49(+1.90%)
Dec 20, 2022	235.47	240.55	234.48	235.70	1,105,851	-0.31(-0.13%)
Dec 19, 2022	235.75	239.25	234.07	236.01	881,724	-0.38(-0.16%)
Dec 16, 2022	233.18	237.30	231.41	236.38	2,231,573	-0.64(-0.27%)
Dec 15, 2022	238.94	238.97	236.26	237.03	1,294,777	-4.94(-2.04%)
Dec 14, 2022	241.06	244.53	238.86	241.97	1,173,924	+1.58(+0.66%)
Dec 13, 2022	246.22	246.22	237.84	240.39	1,202,714	+0.92(+0.38%)
Dec 12, 2022	235.46	239.99	234.40	239.47	1,178,098	+5.07(+2.16%)
Dec 09, 2022	237.72	237.88	233.62	234.40	835,065	-3.89(-1.63%)
Dec 08, 2022	234.81	239.02	234.81	238.28	1,204,126	+3.37(+1.44%)
Dec 07, 2022	233.62	237.66	233.12	234.91	987,938	+1.47(+0.63%)
Dec 06, 2022	231.11	235.66	230.64	233.44	1,277,975	+1.25(+0.54%)
Dec 05, 2022	232.37	234.10	230.86	232.19	751,751	-3.63(-1.54%)
Dec 02, 2022	231.64	236.79	231.18	235.82	814,509	+0.55(+0.23%)
Dec 01, 2022	239.56	240.21	235.12	235.27	1,221,988	-1.73(-0.73%)
Nov 30, 2022	232.72	237.59	230.84	236.99	2,456,695	+4.35(+1.87%)
Nov 29, 2022	230.77	235.10	229.74	232.64	785,332	+1.44(+0.62%)
Nov 28, 2022	234.90	235.39	229.69	231.20	1,087,235	-4.95(-2.10%)
Nov 25, 2022	235.76	237.99	234.22	236.15	390,378	+2.06(+0.88%)
Nov 23, 2022	232.21	235.04	231.08	234.09	986,788	+2.51(+1.08%)
Nov 22, 2022	228.37	232.55	227.73	231.59	1,564,213	+5.67(+2.51%)
Nov 21, 2022	225.38	228.63	224.53	225.91	1,453,101	-1.08(-0.47%)
Nov 18, 2022	227.73	230.03	225.50	226.99	1,100,616	+2.74(+1.22%)
Nov 17, 2022	224.29	225.71	221.82	224.25	1,288,460	-3.65(-1.60%)
Nov 16, 2022	224.69	230.21	223.48	227.90	2,041,719	+1.92(+0.85%)
Nov 15, 2022	221.83	225.97	220.99	225.97	1,586,784	+6.34(+2.89%)
Nov 14, 2022	221.66	223.73	219.63	219.63	1,240,904	-1.44(-0.65%)
Nov 11, 2022	219.48	221.71	216.79	221.07	1,351,830	+1.56(+0.71%)
Nov 10, 2022	213.57	219.85	212.59	219.51	1,365,219	+13.31(+6.45%)
Nov 09, 2022	207.19	210.81	204.75	206.20	1,237,589	-2.62(-1.26%)
Nov 08, 2022	210.93	212.29	206.76	208.83	1,253,148	-2.53(-1.20%)
Nov 07, 2022	209.92	212.82	208.12	211.36	1,271,691	+2.30(+1.10%)
Nov 04, 2022	211.37	212.10	204.46	209.06	1,670,441	-0.83(-0.39%)
Nov 03, 2022	208.88	211.12	205.50	209.89	1,506,194	-1.06(-0.50%)
Nov 02, 2022	216.28		210.81	210.95	1,314,290	-7.21(-3.31%)

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.