Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	251.12	251.70	248.60	250.94	355,482	+1.18(+0.47%)
Feb 28, 2024	249.91	251.66	248.59	249.77	262,545	-0.10(-0.04%)
Feb 27, 2024	245.56	250.65	244.98	249.87	243,802	+5.77(+2.37%)
Feb 26, 2024	243.67	245.55	242.47	244.09	145,306	-0.42(-0.17%)
Feb 23, 2024	242.53	244.60	242.47	244.51	81,854	+2.48(+1.02%)
Feb 22, 2024	239.59	242.31	239.23	242.04	118,490	+4.13(+1.74%)
Feb 21, 2024	238.94	239.29	237.33	237.90	184,940	-1.60(-0.67%)
Feb 20, 2024	238.08	239.70	236.24	239.50	147,953	-0.39(-0.16%)
Feb 16, 2024	239.94	242.81	239.85	239.89	105,646	-1.82(-0.75%)
Feb 15, 2024	242.75	242.75	237.54	241.71	157,383	-0.61(-0.25%)
Feb 14, 2024	237.11	242.43	236.71	242.31	193,751	+7.43(+3.16%)
Feb 13, 2024	236.87	238.12	233.23	234.88	189,297	-6.32(-2.62%)
Feb 12, 2024	240.04	241.59	238.72	241.21	140,061	+1.19(+0.50%)
Feb 09, 2024	240.70	241.99	238.83	240.02	283,508	-1.48(-0.61%)
Feb 08, 2024	236.03	241.61	236.03	241.50	231,121	+5.46(+2.31%)
Feb 07, 2024	234.51	237.71	232.93	236.03	212,047	+1.73(+0.74%)
Feb 06, 2024	236.04	236.90	233.22	234.31	227,651	-2.32(-0.98%)
Feb 05, 2024	237.63	238.97	234.40	236.62	167,982	-2.35(-0.98%)
Feb 02, 2024	237.65	240.39	237.10	238.97	160,613	-0.74(-0.31%)
Feb 01, 2024	239.59	240.12	235.64	239.71	207,341	+1.98(+0.83%)
Jan 31, 2024	241.66	242.96	237.09	237.73	239,552	-4.81(-1.98%)
Jan 30, 2024	239.60	243.72	238.76	242.54	160,298	+1.98(+0.82%)
Jan 29, 2024	237.85	241.76	237.85	240.57	309,261	+1.90(+0.79%)
Jan 26, 2024	240.52	241.66	237.67	238.67	360,684	+2.30(+0.98%)
Jan 25, 2024	231.01	236.68	230.90	236.37	297,923	+7.82(+3.42%)
Jan 24, 2024	232.53	233.44	228.19	228.55	245,557	-2.10(-0.91%)
Jan 23, 2024	231.77	232.78	228.84	230.65	351,001	-1.21(-0.52%)
Jan 22, 2024	231.58	232.85	229.12	231.85	242,146	+1.76(+0.76%)
Jan 19, 2024	225.64	230.75	224.61	230.10	249,138	+4.11(+1.82%)
Jan 18, 2024	224.96	226.15	223.09	225.98	137,920	+2.19(+0.98%)
Jan 17, 2024	222.67	224.58	221.84	223.80	164,136	-0.04(-0.02%)
Jan 16, 2024	222.80	224.12	221.55	223.84	222,048	-0.33(-0.15%)
Jan 12, 2024	225.24	225.26	221.53	224.17	198,046	-0.13(-0.06%)
Jan 11, 2024	229.54	229.54	222.92	224.30	427,892	-5.19(-2.26%)
Jan 10, 2024	228.56	229.93	225.09	229.49	530,544	+1.90(+0.83%)
Jan 09, 2024	215.73	227.85	213.93	227.59	1,242,680	+23.44(+11.48%)
Jan 08, 2024	205.16	207.37	203.97	204.15	566,068	-0.86(-0.42%)
Jan 05, 2024	201.87	205.83	201.87	205.01	438,926	+1.85(+0.91%)
Jan 04, 2024	201.52	205.21	201.52	203.16	411,495	+2.32(+1.15%)
Jan 03, 2024	201.60	203.84	199.91	200.85	797,248	-1.67(-0.82%)
Jan 02, 2024	202.71	204.02	201.54	202.51	184,868	-1.95(-0.95%)
Dec 29, 2023	204.16	206.67	203.26	204.46	192,153	-0.28(-0.14%)
Dec 28, 2023	204.34	205.48	203.35	204.74	95,012	-0.64(-0.31%)
Dec 27, 2023	204.62	206.42	204.45	205.38	163,359	+1.89(+0.93%)
Dec 26, 2023	201.74	203.75	201.74	203.49	116,707	+1.53(+0.76%)
Dec 22, 2023	201.64	203.63	200.65	201.97	147,356	+0.89(+0.44%)
Dec 21, 2023	203.83	204.62	199.11	201.08	243,758	-1.27(-0.63%)
Dec 20, 2023	201.77	207.59	200.76	202.35	318,664	+0.10(+0.05%)
Dec 19, 2023	203.37	204.84	201.58	202.25	296,504	+0.30(+0.15%)
Dec 18, 2023	202.90	203.06	200.51	201.95	219,749	-0.93(-0.46%)
Dec 15, 2023	203.63	206.63	201.55	202.88	622,263	-1.12(-0.55%)
Dec 14, 2023	196.94	206.58	196.03	203.99	499,272	+9.65(+4.97%)
Dec 13, 2023	189.48	194.49	188.29	194.34	366,929	+4.63(+2.44%)
Dec 12, 2023	189.77	191.56	188.93	189.71	228,652	+0.05(+0.03%)
Dec 11, 2023	188.45	190.17	187.30	189.66	130,113	+1.97(+1.05%)
Dec 08, 2023	187.21	189.30	187.13	187.69	153,772	+0.82(+0.44%)
Dec 07, 2023	185.39	187.27	183.62	186.87	189,653	+1.62(+0.87%)
Dec 06, 2023	183.43	186.85	183.43	185.26	265,450	+3.66(+2.02%)
Dec 05, 2023	182.48	183.90	180.85	181.59	189,893	-2.36(-1.28%)
Dec 04, 2023	180.98	185.36	180.98	183.95	245,820	+1.42(+0.78%)
Dec 01, 2023	178.23	183.89	178.10	182.53	267,272	+3.59(+2.01%)
Nov 30, 2023	177.88	179.25	176.61	178.94	197,911	+1.81(+1.02%)
Nov 29, 2023	178.92	180.31	177.06	177.13	194,843	+0.10(+0.06%)
Nov 28, 2023	180.54	180.59	176.71	177.03	238,689	-5.11(-2.81%)
Nov 27, 2023	179.55	182.87	179.37	182.14	228,286	+2.00(+1.11%)
Nov 24, 2023	179.49	181.39	179.49	180.15	71,026	+0.15(+0.08%)
Nov 22, 2023	181.17	182.17	178.84	180.00	140,054	-0.69(-0.38%)
Nov 21, 2023	179.51	180.78	178.43	180.69	189,185	+0.05(+0.03%)
Nov 20, 2023	181.18	182.48	179.56	180.63	163,020	-0.65(-0.36%)
Nov 17, 2023	182.26	182.40	180.31	181.28	174,814	-0.10(-0.05%)
Nov 16, 2023	181.67	182.91	180.27	181.38	173,960	-0.04(-0.02%)
Nov 15, 2023	182.57	185.04	180.81	181.42	371,431	-1.05(-0.57%)
Nov 14, 2023	178.67	183.24	177.76	182.47	371,711	+6.95(+3.96%)
Nov 13, 2023	174.65	177.54	174.36	175.52	400,483	+0.30(+0.17%)
Nov 10, 2023	170.22	175.35	168.89	175.22	382,516	+6.25(+3.70%)
Nov 09, 2023	170.54	171.48	168.02	168.98	246,453	-0.37(-0.22%)
Nov 08, 2023	169.32	171.05	168.94	169.34	208,173	+0.34(+0.20%)
Nov 07, 2023	167.21	169.57	166.98	169.01	159,710	+0.35(+0.21%)
Nov 06, 2023	169.50	170.28	167.58	168.66	196,061	-1.59(-0.93%)
Nov 03, 2023	168.19	172.43	168.19	170.24	287,272	+3.62(+2.18%)
Nov 02, 2023	163.85	167.64	162.82	166.62	317,927	+4.60(+2.84%)
Nov 01, 2023	161.77	162.36	160.51	162.02	276,745	+0.34(+0.21%)
Oct 31, 2023	158.81	162.32	158.51	161.68	387,167	+2.72(+1.71%)
Oct 30, 2023	159.11	159.99	157.06	158.95	329,549	+0.93(+0.59%)
Oct 27, 2023	158.65	158.65	156.56	158.03	349,465	-0.80(-0.50%)
Oct 26, 2023	159.33	161.13	158.53	158.82	482,492	-0.51(-0.32%)
Oct 25, 2023	161.69	162.50	159.30	159.33	321,059	-2.68(-1.65%)
Oct 24, 2023	165.80	165.85	161.28	162.01	315,204	-2.59(-1.57%)
Oct 23, 2023	166.35	166.79	163.96	164.59	290,648	-2.07(-1.24%)
Oct 20, 2023	164.43	168.06	163.14	166.66	448,393	+1.90(+1.15%)
Oct 19, 2023	168.12	168.90	164.27	164.76	405,453	-4.08(-2.42%)
Oct 18, 2023	176.12	176.32	168.83	168.85	614,274	-11.10(-6.17%)
Oct 17, 2023	177.83	180.66	177.64	179.95	280,470	+0.88(+0.49%)
Oct 16, 2023	180.15	182.63	178.86	179.07	273,407	+0.94(+0.53%)
Oct 13, 2023	179.31	179.73	176.76	178.13	554,312	-1.04(-0.58%)
Oct 12, 2023	182.40	183.86	177.69	179.17	370,852	-2.31(-1.28%)
Oct 11, 2023	179.18	181.53	178.32	181.48	359,845	+3.15(+1.77%)
Oct 10, 2023	180.82	182.55	178.20	178.33	453,623	-1.96(-1.09%)
Oct 09, 2023	180.36	181.09	177.05	180.29	298,554	-0.91(-0.50%)
Oct 06, 2023	177.28	182.25	177.28	181.20	345,938	+2.65(+1.49%)
Oct 05, 2023	178.82	181.29	177.01	178.55	582,810	+0.00(+0.00%)
Oct 04, 2023	177.35	180.10	170.82	178.55	1,338,087	+11.59(+6.94%)
Oct 03, 2023	166.36	169.14	165.43	166.96	765,270	+0.21(+0.13%)
Oct 02, 2023	169.18	170.93	166.41	166.75	441,082	-3.13(-1.84%)
Sep 29, 2023	170.27	174.08	169.56	169.88	318,297	+0.19(+0.11%)
Sep 28, 2023	168.80	172.50	168.44	169.69	505,270	+3.27(+1.97%)
Sep 27, 2023	166.08	168.12	165.65	166.42	366,566	+2.22(+1.36%)
Sep 26, 2023	164.31	167.21	162.63	164.19	343,814	-0.71(-0.43%)
Sep 25, 2023	163.58	165.33	164.54	164.90	151,356	+0.65(+0.39%)
Sep 22, 2023	163.56	166.72	163.56	164.25	275,733	+0.82(+0.50%)
Sep 21, 2023	162.02	165.64	160.82	163.44	302,606	-0.85(-0.52%)
Sep 20, 2023	166.23	168.77	164.08	164.28	193,308	-1.31(-0.79%)
Sep 19, 2023	164.99	165.87	163.41	165.59	263,061	+0.18(+0.11%)
Sep 18, 2023	159.21	166.35	158.73	165.41	371,354	+6.22(+3.91%)
Sep 15, 2023	159.54	160.47	158.14	159.19	710,255	-0.77(-0.48%)
Sep 14, 2023	160.10	160.47	158.47	159.96	201,221	+1.36(+0.86%)
Sep 13, 2023	158.20	159.15	156.40	158.60	223,846	+0.54(+0.34%)
Sep 12, 2023	157.37	159.56	157.28	158.06	227,130	+0.38(+0.24%)
Sep 11, 2023	159.83	160.04	157.35	157.68	222,581	-1.20(-0.75%)
Sep 08, 2023	158.21	159.58	156.10	158.88	244,013	+0.60(+0.38%)
Sep 07, 2023	161.19	161.19	156.80	158.28	514,333	-3.11(-1.93%)
Sep 06, 2023	160.82	163.06	159.70	161.39	306,364	+0.17(+0.10%)
Sep 05, 2023	162.08	162.12	156.76	161.22	328,597	-2.92(-1.78%)
Sep 01, 2023	162.48	164.75	161.83	164.15	223,274	+3.27(+2.03%)
Aug 31, 2023	160.86	162.49	159.80	160.87	257,930	+0.61(+0.38%)
Aug 30, 2023	161.48	162.56	159.48	160.26	173,933	-1.02(-0.63%)
Aug 29, 2023	158.91	161.42	157.97	161.28	162,048	+1.86(+1.16%)
Aug 28, 2023	158.83	161.45	158.76	159.43	208,101	+1.69(+1.07%)
Aug 25, 2023	159.33	160.51	156.87	157.74	235,779	-0.99(-0.62%)
Aug 24, 2023	161.52	162.38	158.13	158.73	233,196	-2.49(-1.55%)
Aug 23, 2023	159.67	161.79	159.67	161.22	186,533	+1.49(+0.93%)
Aug 22, 2023	160.78	160.78	158.86	159.74	151,512	+0.06(+0.04%)
Aug 21, 2023	157.63	160.41	157.63	159.68	217,393	+2.01(+1.28%)
Aug 18, 2023	158.04	159.15	156.67	157.66	208,019	-0.47(-0.30%)
Aug 17, 2023	158.90	159.65	157.83	158.13	318,143	+0.02(+0.01%)
Aug 16, 2023	160.41	162.92	157.00	158.11	313,805	-1.60(-1.00%)
Aug 15, 2023	162.94	163.86	159.64	159.71	260,436	-4.55(-2.77%)
Aug 14, 2023	163.75	165.08	163.26	164.25	227,100	+0.09(+0.05%)
Aug 11, 2023	165.15	165.58	163.85	164.16	216,551	-1.52(-0.92%)
Aug 10, 2023	164.09	167.28	164.00	165.68	461,381	+2.21(+1.35%)
Aug 09, 2023	164.15	165.29	162.73	163.47	189,533	-1.25(-0.76%)
Aug 08, 2023	164.58	166.00	162.61	164.71	208,650	-2.02(-1.21%)
Aug 07, 2023	164.94	166.97	164.68	166.73	178,870	+2.24(+1.36%)
Aug 04, 2023	165.92	166.64	164.01	164.49	230,124	-1.29(-0.78%)
Aug 03, 2023	165.27	166.87	164.12	165.78	266,645	-0.83(-0.50%)
Aug 02, 2023	165.43	168.46	164.96	166.61	250,104	+0.89(+0.54%)
Aug 01, 2023	163.40	167.16	163.40	165.72	207,768	+0.90(+0.54%)
Jul 31, 2023	166.74	168.06	164.03	164.82	313,582	-0.86(-0.52%)
Jul 28, 2023	165.51	167.53	164.26	165.68	348,600	+1.96(+1.19%)
Jul 27, 2023	162.20	164.82	160.69	163.73	505,403	+1.88(+1.16%)
Jul 26, 2023	157.93	162.48	156.69	161.84	357,968	+0.98(+0.61%)
Jul 25, 2023	160.74	163.10	160.63	160.86	285,985	-1.26(-0.77%)
Jul 24, 2023	163.58	165.25	161.58	162.12	319,409	-1.52(-0.93%)
Jul 21, 2023	166.57	166.58	162.60	163.64	455,521	-2.63(-1.58%)
Jul 20, 2023	167.51	167.57	164.83	166.27	235,139	-0.96(-0.57%)
Jul 19, 2023	168.93	169.64	166.58	167.23	295,767	-0.85(-0.50%)
Jul 18, 2023	165.31	168.19	164.13	168.07	260,826	+2.58(+1.56%)
Jul 17, 2023	165.14	166.49	164.27	165.49	353,236	+0.48(+0.29%)
Jul 14, 2023	167.44	167.44	164.07	165.01	285,913	-2.81(-1.67%)
Jul 13, 2023	166.89	168.46	165.17	167.82	244,520	+1.22(+0.73%)
Jul 12, 2023	168.31	168.49	166.20	166.61	288,875	+0.95(+0.57%)
Jul 11, 2023	165.74	166.75	164.93	165.66	302,711	+1.05(+0.64%)
Jul 10, 2023	160.41	164.91	160.41	164.61	357,713	+3.59(+2.23%)
Jul 07, 2023	157.63	161.83	156.63	161.03	532,415	+4.63(+2.96%)
Jul 06, 2023	157.05	157.73	154.83	156.39	322,968	-2.34(-1.48%)
Jul 05, 2023	160.88	161.88	158.04	158.73	454,016	-3.95(-2.43%)
Jul 03, 2023	161.70	165.65	161.70	162.68	182,660	+0.14(+0.09%)
Jun 30, 2023	163.15	164.97	160.23	162.54	545,515	+0.62(+0.38%)
Jun 29, 2023	158.47	165.71	154.21	161.92	1,102,448	+1.79(+1.12%)
Jun 28, 2023	161.14	161.51	159.34	160.13	500,863	-0.90(-0.56%)
Jun 27, 2023	159.88	161.68	159.16	161.03	520,971	+1.15(+0.72%)
Jun 26, 2023	160.76	163.07	158.19	159.88	338,293	+0.13(+0.08%)
Jun 23, 2023	155.26	160.57	154.27	159.75	586,649	+2.52(+1.60%)
Jun 22, 2023	157.98	158.73	155.25	157.23	787,906	-5.87(-3.60%)
Jun 21, 2023	163.08	165.03	162.67	163.10	329,269	-1.16(-0.70%)
Jun 20, 2023	163.94	165.01	161.89	164.26	410,217	-1.57(-0.95%)
Jun 16, 2023	170.30	170.35	164.88	165.83	793,062	-3.94(-2.32%)
Jun 15, 2023	165.15	170.20		169.77	389,942	+12.02(+7.62%)
May 08, 2023	158.59	159.51	157.05	157.75	169,662	+0.29(+0.18%)
May 05, 2023	157.09	158.46	156.04	157.46	141,857	+3.02(+1.96%)
May 04, 2023	159.54	159.54	153.26	154.44	314,330	-5.60(-3.50%)
May 03, 2023	158.72	162.06	158.72	160.04	318,114	+1.56(+0.99%)
May 02, 2023	157.20	159.63	156.62	158.47	350,054	+0.09(+0.06%)
May 01, 2023	157.02	159.27	156.19	158.38	204,528	+1.52(+0.97%)
Apr 28, 2023	154.66	157.72	154.66	156.86	251,206	+2.43(+1.57%)
Apr 27, 2023	153.24	155.59	152.29	154.43	473,217	+1.64(+1.08%)
Apr 26, 2023	153.74	156.37	152.61	152.78	295,699	-1.14(-0.74%)
Apr 25, 2023	157.11	157.85	153.79	153.92	265,019	-3.89(-2.46%)
Apr 24, 2023	157.31	158.40	156.45	157.81	232,399	+0.93(+0.59%)
Apr 21, 2023	159.28	159.37	156.34	156.88	280,455	-2.09(-1.32%)
Apr 20, 2023	160.95	162.83	158.01	158.97	356,015	-2.69(-1.66%)
Apr 19, 2023	160.83	162.47	160.08	161.66	371,871	+0.08(+0.05%)
Apr 18, 2023	160.31	162.17	159.34	161.59	443,839	+1.96(+1.23%)
Apr 17, 2023	157.95	159.69	157.44	159.62	354,210	+2.39(+1.52%)
Apr 14, 2023	157.75	161.65	156.79	157.23	482,214	-1.12(-0.70%)
Apr 13, 2023	159.39	159.39	153.71	158.34	499,995	-0.48(-0.30%)
Apr 12, 2023	159.95	161.46	158.69	158.82	360,939	+0.46(+0.29%)
Apr 11, 2023	158.07	159.18	157.08	158.37	432,362	+0.55(+0.35%)
Apr 10, 2023	157.16	160.54	156.96	157.82	525,851	-0.19(-0.12%)
Apr 06, 2023	160.58	161.16	157.08	158.01	639,381	-3.05(-1.89%)
Apr 05, 2023	160.30	162.50	158.11	161.05	748,933	-1.40(-0.86%)
Apr 04, 2023	168.58	173.08	157.47	162.46	1,361,211	-20.12(-11.02%)
Apr 03, 2023	182.50	184.25	181.01	182.57	504,478	+0.60(+0.33%)
Mar 31, 2023	180.22	182.11	178.91	181.98	230,169	+3.55(+1.99%)
Mar 30, 2023	179.29	181.56	178.20	178.43	375,869	+1.84(+1.04%)
Mar 29, 2023	174.73	177.35	173.39	176.59	277,705	+3.08(+1.77%)
Mar 28, 2023	172.27	174.98	171.17	173.51	356,637	+1.52(+0.89%)
Mar 27, 2023	170.85	174.43	170.01	171.99	319,876	+3.84(+2.29%)
Mar 24, 2023	170.30	170.56	164.56	168.15	537,310	-4.68(-2.71%)
Mar 23, 2023	177.39	178.26	170.81	172.82	480,234	-4.27(-2.41%)
Mar 22, 2023	183.14	183.47	177.07	177.10	353,619	-5.53(-3.03%)
Mar 21, 2023	186.66	188.02	179.99	182.62	415,485	-1.71(-0.93%)
Mar 20, 2023	183.26	185.99	182.69	184.34	275,133	+2.94(+1.62%)
Mar 17, 2023	186.40	186.68	181.20	181.40	365,633	-6.54(-3.48%)
Mar 16, 2023	182.87	189.05	182.87	187.94	231,271	+3.28(+1.77%)
Mar 15, 2023	186.92	187.86	180.00	184.67	417,942	-6.63(-3.47%)
Mar 14, 2023	190.07	193.53	187.38	191.30	300,667	+5.45(+2.93%)
Mar 13, 2023	185.14	188.87	182.94	185.85	245,489	-3.38(-1.78%)
Mar 10, 2023	197.55	197.76	188.07	189.23	273,657	-8.03(-4.07%)
Mar 09, 2023	200.22	202.06	196.88	197.25	260,608	-2.00(-1.00%)
Mar 08, 2023	196.28	199.40	194.82	199.26	243,491	+3.62(+1.85%)
Mar 07, 2023	194.60	196.05	193.44	195.63	179,555	+1.63(+0.84%)
Mar 06, 2023	196.23	197.65	192.90	194.00	265,233	-2.66(-1.35%)
Mar 03, 2023	194.51	196.68	192.84	196.66	243,868	+2.21(+1.14%)
Mar 02, 2023	191.30	194.49	186.25	194.45	233,701	+2.14(+1.11%)

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.