Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	143.48	145.08	143.48	144.60	191,263	+0.71(+0.49%)
Dec 28, 2023	143.12	144.32	143.12	143.88	274,294	+0.35(+0.24%)
Dec 27, 2023	141.15	143.97	141.15	143.54	302,127	+1.70(+1.20%)
Dec 26, 2023	141.61	142.55	141.26	141.84	129,086	+0.35(+0.24%)
Dec 22, 2023	141.25	141.97	141.13	141.49	171,861	+0.36(+0.25%)
Dec 21, 2023	140.56	141.33	140.06	141.13	206,185	+1.48(+1.06%)
Dec 20, 2023	139.41	141.27	138.77	139.65	249,984	+0.05(+0.04%)
Dec 19, 2023	139.23	140.11	138.90	139.60	259,980	+0.33(+0.23%)
Dec 18, 2023	137.71	139.28	137.31	139.28	242,802	+1.97(+1.43%)
Dec 15, 2023	138.25	138.68	137.29	137.31	351,266	-1.49(-1.08%)
Dec 14, 2023	141.66	142.44	138.00	138.80	617,064	-3.26(-2.30%)
Dec 13, 2023	142.40	142.97	141.45	142.06	210,969	+0.15(+0.10%)
Dec 12, 2023	139.92	142.15	139.37	141.92	248,211	+2.14(+1.53%)
Dec 11, 2023	139.96	140.54	139.31	139.78	281,434	-0.03(-0.02%)
Dec 08, 2023	139.55	140.31	139.10	139.81	160,542	-0.16(-0.11%)
Dec 07, 2023	140.08	140.65	139.33	139.97	180,983	+0.32(+0.23%)
Dec 06, 2023	140.61	142.10	139.50	139.65	296,158	-0.92(-0.65%)
Dec 05, 2023	139.06	141.36	138.80	140.57	414,719	+0.76(+0.54%)
Dec 04, 2023	138.44	140.04	138.18	139.81	293,266	+0.38(+0.27%)
Dec 01, 2023	138.24	139.52	138.24	139.43	261,014	+1.08(+0.78%)
Nov 30, 2023	137.93	138.64	137.26	138.36	389,669	+0.86(+0.63%)
Nov 29, 2023	138.87	138.87	137.03	137.50	461,051	-1.18(-0.85%)
Nov 28, 2023	139.91	140.79	138.32	138.67	407,164	-1.01(-0.72%)
Nov 27, 2023	137.01	139.87	136.76	139.68	479,711	+2.43(+1.77%)
Nov 24, 2023	136.56	137.72	136.56	137.25	168,570	+0.33(+0.24%)
Nov 22, 2023	136.96	137.62	136.68	136.92	1,045,468	-0.06(-0.04%)
Nov 21, 2023	137.14	138.43	135.94	136.98	548,127	-0.37(-0.27%)
Nov 20, 2023	135.69	138.01	135.41	137.35	545,548	+1.51(+1.11%)
Nov 17, 2023	135.28	136.78	135.28	135.83	502,736	+0.62(+0.46%)
Nov 16, 2023	131.78	135.63	131.78	135.21	728,591	+3.30(+2.50%)
Nov 15, 2023	132.38	132.79	131.39	131.91	569,319	+0.72(+0.55%)
Nov 14, 2023	131.60	132.45	130.75	131.18	562,241	+0.84(+0.65%)
Nov 13, 2023	127.66	130.66	127.66	130.34	496,485	+2.00(+1.56%)
Nov 10, 2023	129.40	129.96	127.13	128.34	293,846	-0.78(-0.60%)
Nov 09, 2023	127.26	129.45	126.48	129.12	455,974	+2.30(+1.82%)
Nov 08, 2023	125.74	127.25	125.17	126.81	509,560	+0.93(+0.74%)
Nov 07, 2023	126.27	127.75	125.68	125.88	628,592	-0.43(-0.34%)
Nov 06, 2023	124.64	126.72	124.64	126.31	346,757	+1.37(+1.10%)
Nov 03, 2023	124.97	125.33	124.14	124.94	373,356	+0.52(+0.42%)
Nov 02, 2023	121.61	125.21	120.36	124.42	570,218	+4.59(+3.83%)
Nov 01, 2023	120.57	122.94	117.48	119.83	835,677	+2.31(+1.97%)
Oct 31, 2023	118.19	118.19	116.57	117.52	451,730	-0.59(-0.50%)
Oct 30, 2023	116.20	118.26	116.20	118.11	488,041	+2.55(+2.21%)
Oct 27, 2023	117.88	118.12	115.14	115.56	338,088	-2.14(-1.82%)
Oct 26, 2023	119.39	119.59	117.49	117.69	346,442	-1.69(-1.41%)
Oct 25, 2023	120.18	120.82	119.20	119.38	301,140	-1.15(-0.95%)
Oct 24, 2023	120.84	121.62	120.17	120.53	362,184	-0.23(-0.19%)
Oct 23, 2023	119.25	121.66	119.25	120.76	324,871	+1.31(+1.10%)
Oct 20, 2023	119.97	120.66	119.38	119.45	332,306	-0.71(-0.59%)
Oct 19, 2023	122.22	122.22	119.82	120.16	389,060	-1.60(-1.31%)
Oct 18, 2023	123.71	123.90	121.57	121.75	354,436	-2.22(-1.79%)
Oct 17, 2023	123.90	125.16	123.74	123.98	347,176	-0.71(-0.57%)
Oct 16, 2023	124.50	125.30	123.89	124.68	278,582	+0.53(+0.43%)
Oct 13, 2023	124.42	125.43	123.71	124.15	347,117	+0.15(+0.12%)
Oct 12, 2023	125.52	125.81	123.03	124.01	191,836	-1.20(-0.96%)
Oct 11, 2023	124.90	125.56	124.44	125.20	167,389	+0.77(+0.62%)
Oct 10, 2023	124.14	125.17	123.67	124.43	261,650	+0.31(+0.25%)
Oct 09, 2023	121.98	124.76	121.98	124.11	250,056	+1.52(+1.24%)
Oct 06, 2023	120.46	123.14	120.46	122.60	264,734	+1.07(+0.88%)
Oct 05, 2023	120.30	122.04	120.30	121.53	250,188	+1.30(+1.08%)
Oct 04, 2023	119.02	120.66	118.92	120.22	203,048	+1.56(+1.31%)
Oct 03, 2023	118.59	119.55	118.50	118.67	178,054	-0.57(-0.48%)
Oct 02, 2023	119.20	119.78	118.67	119.23	213,631	-0.68(-0.56%)
Sep 29, 2023	121.92	121.92	119.69	119.91	253,168	-1.28(-1.06%)
Sep 28, 2023	121.11	122.11	120.25	121.19	368,641	+0.18(+0.15%)
Sep 27, 2023	121.57	122.16	119.98	121.02	305,683	-0.30(-0.25%)
Sep 26, 2023	122.74	123.11	121.28	121.32	202,259	-2.06(-1.67%)
Sep 25, 2023	122.56	123.51	122.54	123.38	203,617	+0.32(+0.26%)
Sep 22, 2023	122.66	123.93	122.24	123.06	189,447	+0.19(+0.15%)
Sep 21, 2023	125.02	125.19	122.23	122.87	475,173	-2.89(-2.30%)
Sep 20, 2023	125.76	127.09	125.68	125.76	198,225	-0.02(-0.02%)
Sep 19, 2023	127.42	128.40	125.61	125.78	395,916	-1.88(-1.47%)
Sep 18, 2023	127.09	128.34	127.09	127.66	221,432	+0.32(+0.25%)
Sep 15, 2023	127.51	127.95	126.90	127.34	325,279	-0.31(-0.25%)
Sep 14, 2023	126.94	128.17	126.23	127.65	207,881	+1.34(+1.06%)
Sep 13, 2023	125.59	126.67	125.14	126.31	226,845	+0.75(+0.59%)
Sep 12, 2023	126.16	126.21	124.94	125.57	168,063	-0.90(-0.71%)
Sep 11, 2023	126.03	126.56	125.36	126.47	301,416	+0.36(+0.29%)
Sep 08, 2023	125.98	126.41	125.53	126.11	272,057	+0.23(+0.18%)
Sep 07, 2023	124.61	125.93	124.61	125.88	266,379	+1.46(+1.17%)
Sep 06, 2023	125.44	125.78	123.92	124.42	212,389	-0.76(-0.60%)
Sep 05, 2023	126.50	127.14	125.16	125.17	152,186	-1.18(-0.93%)
Sep 01, 2023	126.76	126.76	124.84	126.35	202,470	+0.10(+0.08%)
Aug 31, 2023	126.79	127.04	125.57	126.25	367,158	-0.28(-0.22%)
Aug 30, 2023	126.42	127.52	126.07	126.53	277,340	+0.67(+0.53%)
Aug 29, 2023	123.59	126.11	123.35	125.86	190,471	+1.72(+1.39%)
Aug 28, 2023	124.09	125.00	123.96	124.14	158,202	-0.13(-0.10%)
Aug 25, 2023	124.15	124.97	123.31	124.26	180,516	+0.56(+0.45%)
Aug 24, 2023	125.14	125.20	123.46	123.70	244,972	-1.37(-1.10%)
Aug 23, 2023	124.14	125.56	124.14	125.08	245,688	+1.42(+1.15%)
Aug 22, 2023	124.83	124.96	123.40	123.65	212,138	-1.18(-0.94%)
Aug 21, 2023	124.30	125.15	123.85	124.83	387,052	+0.80(+0.65%)
Aug 18, 2023	123.38	124.59	123.34	124.03	244,585	-0.46(-0.37%)
Aug 17, 2023	127.24	128.07	124.43	124.49	333,586	-3.00(-2.35%)
Aug 16, 2023	128.13	128.65	127.33	127.49	397,961	-0.16(-0.12%)
Aug 15, 2023	129.03	129.26	126.79	127.64	273,995	-1.65(-1.28%)
Aug 14, 2023	128.10	130.51	128.10	129.29	264,058	+0.91(+0.71%)
Aug 11, 2023	126.95	128.50	126.83	128.38	156,179	+0.76(+0.59%)
Aug 10, 2023	129.25	130.28	127.32	127.62	260,201	+0.23(+0.18%)
Aug 09, 2023	126.60	127.74	126.12	127.39	308,584	+0.64(+0.51%)
Aug 08, 2023	126.44	127.43	124.92	126.75	336,580	+0.01(+0.01%)
Aug 07, 2023	128.35	128.50	126.74	126.74	343,528	-0.91(-0.72%)
Aug 04, 2023	127.89	129.49	127.29	127.65	352,808	+0.28(+0.22%)
Aug 03, 2023	128.26	129.16	126.94	127.37	771,343	-5.67(-4.27%)
Aug 02, 2023	131.27	134.92	131.27	133.04	784,218	+1.73(+1.32%)
Aug 01, 2023	130.18	132.00	130.18	131.31	564,041	-0.09(-0.07%)
Jul 31, 2023	130.34	131.46	129.57	131.40	409,688	+1.16(+0.89%)
Jul 28, 2023	129.52	131.12	129.52	130.25	469,600	+1.47(+1.14%)
Jul 27, 2023	129.29	129.78	128.42	128.78	388,307	-0.08(-0.06%)
Jul 26, 2023	129.77	130.07	128.40	128.86	1,156,285	-1.69(-1.29%)
Jul 25, 2023	128.12	130.94	128.02	130.55	536,252	+2.68(+2.10%)
Jul 24, 2023	128.47	128.61	127.20	127.86	348,881	-0.05(-0.04%)
Jul 21, 2023	129.20	129.20	127.88	127.91	304,131	-0.46(-0.36%)
Jul 20, 2023	128.53	129.43	128.09	128.37	382,111	-0.56(-0.44%)
Jul 19, 2023	128.61	129.31	127.71	128.93	333,555	+0.92(+0.72%)
Jul 18, 2023	128.36	128.93	127.09	128.01	275,082	-0.88(-0.68%)
Jul 17, 2023	129.31	129.62	128.51	128.89	228,888	-0.07(-0.05%)
Jul 14, 2023	127.80	129.76	127.34	128.95	618,264	+1.78(+1.40%)
Jul 13, 2023	127.62	128.72	126.11	127.18	327,059	+0.11(+0.08%)
Jul 12, 2023	127.34	127.58	125.79	127.07	321,687	+0.50(+0.39%)
Jul 11, 2023	127.23	127.54	125.50	126.57	404,854	-0.90(-0.71%)
Jul 10, 2023	126.32	127.67	126.21	127.48	327,945	+1.34(+1.06%)
Jul 07, 2023	129.63	130.03	126.06	126.14	430,408	-4.19(-3.21%)
Jul 06, 2023	129.58	131.00	128.87	130.32	377,159	+0.42(+0.32%)
Jul 05, 2023	129.14	130.24	128.79	129.91	528,821	+0.49(+0.38%)
Jul 03, 2023	130.40	131.04	127.20	129.42	248,887	-1.70(-1.30%)
Jun 30, 2023	130.51	131.73	130.02	131.12	499,871	+0.91(+0.70%)
Jun 29, 2023	131.06	131.14	128.97	130.21	478,605	-0.93(-0.71%)
Jun 28, 2023	133.78	134.06	130.99	131.14	747,303	-3.08(-2.29%)
Jun 27, 2023	132.27	134.29	131.48	134.22	445,648	+2.88(+2.19%)
Jun 26, 2023	129.78	131.50	129.69	131.34	404,049	+1.53(+1.17%)
Jun 23, 2023	127.31	130.31	126.50	129.82	366,749	-2.02(-1.53%)
Jun 22, 2023	130.33	132.30	130.18	131.84	373,977	+1.19(+0.91%)
Jun 21, 2023	131.79	131.94	129.17	130.65	821,113	-0.91(-0.69%)
Jun 20, 2023	130.11	132.32	130.11	131.56	522,324	+0.59(+0.45%)
Jun 16, 2023	130.16	131.17	130.16	130.96	473,267	+1.42(+1.10%)
Jun 15, 2023	128.18	129.83		129.54	373,430	+8.24(+6.80%)
May 08, 2023	120.87	121.43	120.35	121.29	780,663	+1.60(+1.34%)
May 05, 2023	118.94	120.03	118.81	119.69	596,067	+0.65(+0.55%)
May 04, 2023	124.18	124.70	118.77	119.05	1,085,629	-5.58(-4.48%)
May 03, 2023	128.85	128.85	124.53	124.62	759,555	-6.14(-4.69%)
May 02, 2023	127.93	131.86	124.69	130.76	855,018	-1.34(-1.01%)
May 01, 2023	131.22	132.59	131.04	132.10	349,451	+0.66(+0.50%)
Apr 28, 2023	130.81	131.80	130.81	131.44	269,957	+0.18(+0.14%)
Apr 27, 2023	130.49	131.52	130.06	131.26	308,344	+1.25(+0.96%)
Apr 26, 2023	130.67	131.37	129.99	130.01	276,351	-1.20(-0.91%)
Apr 25, 2023	132.70	132.70	130.79	131.21	240,899	-1.44(-1.08%)
Apr 24, 2023	132.93	133.48	132.18	132.65	212,178	-0.03(-0.02%)
Apr 21, 2023	131.67	132.72	131.32	132.68	187,329	+1.18(+0.90%)
Apr 20, 2023	130.30	131.91	130.28	131.50	235,523	+1.43(+1.10%)
Apr 19, 2023	130.07	130.51	129.99	130.07	158,693	-0.17(-0.13%)
Apr 18, 2023	130.23	131.01	129.85	130.24	164,096	+0.37(+0.28%)
Apr 17, 2023	130.09	130.59	129.07	129.87	193,844	+0.05(+0.04%)
Apr 14, 2023	130.42	131.01	129.54	129.82	229,027	-1.35(-1.03%)
Apr 13, 2023	130.75	131.33	130.59	131.17	226,711	+1.03(+0.79%)
Apr 12, 2023	129.68	130.80	129.34	130.14	302,419	+1.20(+0.93%)
Apr 11, 2023	129.83	130.31	128.90	128.94	314,693	-1.10(-0.85%)
Apr 10, 2023	129.84	130.23	129.31	130.04	281,394	-0.63(-0.48%)
Apr 06, 2023	130.38	130.80	130.05	130.67	280,202	-0.07(-0.05%)
Apr 05, 2023	131.47	132.18	130.58	130.74	334,408	-0.32(-0.24%)
Apr 04, 2023	132.49	132.49	130.69	131.06	426,690	+0.11(+0.08%)
Apr 03, 2023	129.89	131.15	129.46	130.95	308,644	+0.90(+0.69%)
Mar 31, 2023	129.43	130.26	129.36	130.05	342,805	+0.93(+0.72%)
Mar 30, 2023	128.83	129.31	128.47	129.12	267,264	+0.78(+0.61%)
Mar 29, 2023	128.34	128.65	127.45	128.34	256,823	+0.44(+0.34%)
Mar 28, 2023	127.55	128.31	127.09	127.90	339,505	+0.41(+0.32%)
Mar 27, 2023	127.58	128.17	126.53	127.49	411,612	+0.44(+0.35%)
Mar 24, 2023	126.11	127.15	125.23	127.05	298,885	+0.68(+0.54%)
Mar 23, 2023	125.86	127.07	125.43	126.37	333,573	+0.76(+0.60%)
Mar 22, 2023	126.35	127.59	125.61	125.61	393,495	-0.10(-0.08%)
Mar 21, 2023	126.31	127.67	125.29	125.71	594,509	-0.03(-0.02%)
Mar 20, 2023	124.23	126.00	123.91	125.74	477,945	+1.48(+1.19%)
Mar 17, 2023	123.06	124.67	122.88	124.26	643,634	+0.49(+0.40%)
Mar 16, 2023	121.37	123.92	121.11	123.77	584,876	+2.38(+1.96%)
Mar 15, 2023	120.95	122.30	120.34	121.39	612,979	-1.36(-1.11%)
Mar 14, 2023	120.94	122.86	120.87	122.75	562,380	+2.06(+1.71%)
Mar 13, 2023	118.97	121.90	118.31	120.69	597,384	+1.02(+0.85%)
Mar 10, 2023	121.53	121.97	119.44	119.67	576,696	-1.72(-1.42%)
Mar 09, 2023	123.02	123.52	121.29	121.39	432,564	-1.23(-1.00%)
Mar 08, 2023	123.21	123.79	122.14	122.62	291,151	+0.66(+0.54%)
Mar 07, 2023	121.95	122.94	121.43	121.96	586,128	+0.27(+0.22%)
Mar 06, 2023	120.94	121.98	120.94	121.69	253,836	+0.59(+0.49%)
Mar 03, 2023	121.47	121.47	120.59	121.10	322,821	-0.07(-0.06%)
Mar 02, 2023	120.78	121.46	120.44	121.17	303,615	+0.35(+0.29%)
Mar 01, 2023	121.04	122.25	120.78	120.82	291,006	-0.14(-0.12%)
Feb 28, 2023	120.00	121.18	119.64	120.96	502,463	-0.64(-0.53%)
Feb 27, 2023	122.26	123.16	121.57	121.60	247,013	+0.16(+0.13%)
Feb 24, 2023	120.91	121.50	119.84	121.44	470,811	-0.36(-0.30%)
Feb 23, 2023	122.63	122.77	121.37	121.80	237,614	+0.28(+0.23%)
Feb 22, 2023	121.75	122.43	120.53	121.52	379,943	+0.59(+0.49%)
Feb 21, 2023	121.09	122.00	120.84	120.93	399,798	-1.02(-0.84%)
Feb 17, 2023	122.60	123.03	121.76	121.95	382,497	-0.66(-0.54%)
Feb 16, 2023	121.55	123.44	121.55	122.61	391,098	-1.40(-1.13%)
Feb 15, 2023	122.30	124.07	122.29	124.01	385,311	+1.19(+0.97%)
Feb 14, 2023	121.88	123.56	121.30	122.82	647,175	+1.39(+1.14%)
Feb 13, 2023	119.70	122.65	119.61	121.44	897,617	+2.14(+1.79%)
Feb 10, 2023	114.84	119.62	114.71	119.30	1,127,696	+5.48(+4.82%)
Feb 09, 2023	115.75	116.32	111.71	113.81	1,865,862	-2.28(-1.96%)
Feb 08, 2023	116.55	116.85	115.55	116.09	773,448	-0.60(-0.52%)
Feb 07, 2023	116.52	117.26	115.58	116.69	634,264	-0.57(-0.49%)
Feb 06, 2023	118.06	118.82	117.27	117.27	412,179	-1.52(-1.28%)
Feb 03, 2023	118.72	120.13	118.38	118.78	496,947	-1.14(-0.95%)
Feb 02, 2023	119.35	120.53	118.88	119.92	573,065	+0.74(+0.62%)
Feb 01, 2023	117.40	119.80	117.25	119.18	408,231	+1.40(+1.19%)
Jan 31, 2023	116.77	117.79	116.68	117.78	333,983	+1.17(+1.00%)
Jan 30, 2023	116.55	117.87	116.43	116.61	433,116	-0.24(-0.20%)
Jan 27, 2023	116.69	117.39	116.25	116.85	304,794	-0.37(-0.31%)
Jan 26, 2023	117.19	118.17	116.92	117.22	329,538	+0.55(+0.47%)
Jan 25, 2023	116.77	116.84	115.45	116.67	342,628	-0.27(-0.23%)
Jan 24, 2023	116.23	118.02	115.35	116.94	504,855	+0.71(+0.61%)
Jan 23, 2023	116.53	117.59	116.03	116.23	332,853	-0.56(-0.48%)
Jan 20, 2023	115.89	116.99	115.19	116.79	375,775	+0.96(+0.83%)
Jan 19, 2023	116.05	117.08	115.48	115.83	332,848	-0.13(-0.11%)
Jan 18, 2023	117.44	117.98	115.85	115.96	386,021	-1.11(-0.95%)
Jan 17, 2023	117.22	118.67	117.01	117.07	426,747	+0.45(+0.38%)
Jan 13, 2023	115.07	116.88	115.02	116.62	439,586	+1.21(+1.05%)
Jan 12, 2023	115.55	115.55	114.04	115.42	364,014	-0.21(-0.18%)
Jan 11, 2023	115.08	116.26	115.04	115.62	309,400	+1.06(+0.93%)
Jan 10, 2023	114.83	115.30	113.87	114.56	307,674	-0.46(-0.40%)
Jan 09, 2023	115.64	116.43	114.89	115.02	344,956	-0.50(-0.43%)
Jan 06, 2023	114.33	116.14	113.60	115.52	343,526	+1.89(+1.66%)
Jan 05, 2023	115.83	115.85	113.38	113.62	442,139	-3.19(-2.73%)
Jan 04, 2023	115.15	117.47	115.09	116.81	1,305,141	+2.65(+2.32%)

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.