Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.94	199.43	199.43	198.58	752,275	+1.79(+0.91%)
Mar 27, 2024	192.59	197.09	192.59	196.80	768,277	+6.61(+3.47%)
Mar 26, 2024	191.86	191.94	189.31	190.19	1,100,905	-0.66(-0.35%)
Mar 25, 2024	191.33	192.31	188.94	190.85	398,115	-1.21(-0.63%)
Mar 22, 2024	192.87	193.25	189.59	192.06	460,039	-1.06(-0.55%)
Mar 21, 2024	192.37	194.39	191.57	193.11	566,918	+2.19(+1.14%)
Mar 20, 2024	190.00	192.16	189.19	190.93	494,348	+1.76(+0.93%)
Mar 19, 2024	191.04	191.04	187.31	189.17	693,288	-2.03(-1.06%)
Mar 18, 2024	191.12	192.72	188.79	191.20	757,747	+1.91(+1.01%)
Mar 15, 2024	188.03	191.36	185.59	189.29	1,683,897	-0.10(-0.05%)
Mar 14, 2024	188.33	190.53	187.06	189.39	821,790	+1.55(+0.82%)
Mar 13, 2024	186.64	189.45	186.44	187.84	792,948	+1.41(+0.75%)
Mar 12, 2024	184.54	186.54	182.26	186.44	636,485	+2.33(+1.27%)
Mar 11, 2024	180.77	184.85	180.39	184.10	897,556	+3.27(+1.81%)
Mar 08, 2024	181.99	182.31	178.81	180.83	722,700	-0.46(-0.25%)
Mar 07, 2024	176.63	181.97	176.06	181.29	801,476	+5.79(+3.30%)
Mar 06, 2024	174.78	176.90	173.37	175.50	716,658	+1.99(+1.14%)
Mar 05, 2024	176.39	176.41	170.52	173.52	931,648	-4.15(-2.34%)
Mar 04, 2024	183.01	183.47	176.40	177.67	915,555	-6.69(-3.63%)
Mar 01, 2024	181.56	184.39	180.67	184.35	661,246	+2.73(+1.50%)
Feb 29, 2024	183.08	185.50	180.51	181.62	915,680	-1.21(-0.66%)
Feb 28, 2024	180.92	183.82	180.78	182.83	758,394	+0.50(+0.27%)
Feb 27, 2024	179.86	185.50	179.86	182.33	751,188	+3.01(+1.68%)
Feb 26, 2024	183.28	183.28	178.85	179.32	732,626	-4.57(-2.49%)
Feb 23, 2024	180.74	184.47	179.25	183.89	1,341,188	+2.95(+1.63%)
Feb 22, 2024	183.40	185.04	179.96	180.95	1,243,673	-0.31(-0.17%)
Feb 21, 2024	186.79	187.07	179.76	181.25	700,577	-8.00(-4.23%)
Feb 20, 2024	187.71	190.40	187.36	189.25	749,030	-0.77(-0.40%)
Feb 16, 2024	192.70	195.35	189.97	190.02	908,648	-3.54(-1.83%)
Feb 15, 2024	190.19	195.59	188.80	193.56	1,618,622	+5.11(+2.71%)
Feb 14, 2024	188.21	191.52	187.09	188.46	1,020,085	+2.27(+1.22%)
Feb 13, 2024	185.97	187.87	183.23	186.18	1,102,226	-4.71(-2.47%)
Feb 12, 2024	189.57	194.53	189.57	190.90	1,134,250	+1.69(+0.89%)
Feb 09, 2024	195.26	196.70	186.67	189.20	1,791,676	-5.73(-2.94%)
Feb 08, 2024	188.14	198.53	185.32	194.93	1,784,688	-3.27(-1.65%)
Feb 07, 2024	197.22	199.29	191.15	198.19	1,262,993	+1.36(+0.69%)
Feb 06, 2024	194.78	198.38	194.54	196.83	1,383,092	+3.42(+1.77%)
Feb 05, 2024	193.19	193.78	189.17	193.41	802,102	-0.76(-0.39%)
Feb 02, 2024	191.85	195.10	190.20	194.17	915,568	+2.26(+1.18%)
Feb 01, 2024	190.55	192.00	187.44	191.91	996,805	+2.47(+1.30%)
Jan 31, 2024	194.35	194.68	189.29	189.44	565,719	-5.26(-2.70%)
Jan 30, 2024	193.68	196.71	192.90	194.70	492,824	-0.40(-0.20%)
Jan 29, 2024	191.97	195.24	191.18	195.10	629,292	+2.10(+1.09%)
Jan 26, 2024	193.12	195.33	192.32	193.00	804,475	+1.03(+0.53%)
Jan 25, 2024	193.79	195.82	191.07	191.97	811,821	-0.64(-0.33%)
Jan 24, 2024	198.32	198.49	192.26	192.61	683,606	-3.81(-1.94%)
Jan 23, 2024	197.32	201.81	195.74	196.42	802,189	+2.03(+1.04%)
Jan 22, 2024	194.87	197.22	190.20	194.39	1,511,353	+1.61(+0.84%)
Jan 19, 2024	194.82	195.25	190.74	192.78	1,045,902	-2.04(-1.05%)
Jan 18, 2024	193.50	194.95	187.68	194.82	715,358	+3.44(+1.79%)
Jan 17, 2024	192.35	193.19	188.96	191.38	993,336	-2.54(-1.31%)
Jan 16, 2024	195.20	196.18	190.43	193.92	883,533	-2.82(-1.43%)
Jan 12, 2024	199.06	199.97	196.65	196.74	575,455	-2.71(-1.36%)
Jan 11, 2024	202.12	202.12	195.27	199.45	836,405	-1.70(-0.85%)
Jan 10, 2024	203.55	203.63	199.57	201.15	644,363	-1.02(-0.50%)
Jan 09, 2024	201.14	205.30	201.14	202.17	431,255	-1.12(-0.55%)
Jan 08, 2024	196.54	204.59	196.32	203.28	603,073	+6.96(+3.55%)
Jan 05, 2024	192.22	199.39	192.01	196.32	627,153	+0.65(+0.33%)
Jan 04, 2024	194.73	197.72	193.16	195.67	574,102	+2.04(+1.05%)
Jan 03, 2024	200.72	201.57	192.93	193.63	834,918	-10.11(-4.96%)
Jan 02, 2024	204.11	207.01	202.76	203.74	994,306	-2.11(-1.03%)
Dec 29, 2023	206.13	207.49	204.68	205.85	525,162	-0.84(-0.40%)
Dec 28, 2023	204.57	206.88	204.21	206.69	586,103	+1.86(+0.91%)
Dec 27, 2023	205.32	206.47	203.91	204.83	434,687	-0.63(-0.31%)
Dec 26, 2023	205.13	205.86	203.18	205.45	489,997	+0.72(+0.35%)
Dec 22, 2023	207.22	208.06	203.61	204.74	497,188	-1.00(-0.48%)
Dec 21, 2023	204.73	206.62	201.50	205.73	747,498	+2.56(+1.26%)
Dec 20, 2023	205.90	208.74	202.34	203.17	753,456	-3.93(-1.90%)
Dec 19, 2023	204.14	207.76	203.89	207.11	714,058	+4.34(+2.14%)
Dec 18, 2023	202.74	203.94	199.17	202.76	671,685	+0.85(+0.42%)
Dec 15, 2023	202.15	203.50	199.07	201.92	1,422,125	-0.94(-0.46%)
Dec 14, 2023	201.01	206.49	198.44	202.85	1,085,617	+5.54(+2.81%)
Dec 13, 2023	188.75	197.50	186.56	197.32	1,022,216	+8.67(+4.60%)
Dec 12, 2023	188.76	193.76	185.54	188.64	814,928	+0.21(+0.11%)
Dec 11, 2023	185.33	190.94	185.33	188.44	815,932	+2.65(+1.43%)
Dec 08, 2023	183.21	189.96	182.85	185.79	1,066,746	+1.30(+0.71%)
Dec 07, 2023	184.22	187.51	181.74	184.48	1,002,862	-0.25(-0.13%)
Dec 06, 2023	182.75	186.06	180.87	184.73	894,212	+3.38(+1.86%)
Dec 05, 2023	184.36	184.72	179.66	181.35	747,867	-4.06(-2.19%)
Dec 04, 2023	183.48	185.99	181.89	185.42	730,770	+0.45(+0.24%)
Dec 01, 2023	181.06	185.08	180.27	184.97	1,295,743	+4.07(+2.25%)
Nov 30, 2023	182.53	182.53	177.15	180.90	1,377,239	+0.37(+0.20%)
Nov 29, 2023	179.75	183.84	179.64	180.53	803,349	+3.02(+1.70%)
Nov 28, 2023	174.88	177.88	174.02	177.51	601,091	+2.14(+1.22%)
Nov 27, 2023	176.69	178.30	175.04	175.37	753,951	-2.37(-1.33%)
Nov 24, 2023	176.41	178.29	175.61	177.74	503,927	+1.36(+0.77%)
Nov 22, 2023	178.78	179.26	176.34	176.38	778,321	-0.62(-0.35%)
Nov 21, 2023	179.52	181.00	176.66	177.00	683,258	-4.29(-2.37%)
Nov 20, 2023	176.78	183.37	175.23	181.29	1,043,290	+4.91(+2.78%)
Nov 17, 2023	173.93	176.78	172.17	176.38	1,364,717	+3.83(+2.22%)
Nov 16, 2023	176.36	177.85	171.66	172.56	959,726	-3.44(-1.95%)
Nov 15, 2023	176.83	181.84	175.80	175.99	1,135,105	+0.82(+0.47%)
Nov 14, 2023	173.74	179.21	173.01	175.17	1,218,764	+4.25(+2.49%)
Nov 13, 2023	168.77	171.35	168.18	170.92	914,640	+0.84(+0.49%)
Nov 10, 2023	165.03	170.53	164.16	170.08	1,022,826	+3.38(+2.03%)
Nov 09, 2023	168.23	169.82	165.57	166.70	1,020,110	+0.24(+0.14%)
Nov 08, 2023	166.54	169.55	164.35	166.46	948,953	-0.32(-0.19%)
Nov 07, 2023	161.59	168.39	160.98	166.78	1,485,278	+6.91(+4.32%)
Nov 06, 2023	160.34	163.01	153.58	159.88	2,984,185	+1.86(+1.18%)
Nov 03, 2023	162.03	164.41	155.07	158.02	3,430,332	-3.62(-2.24%)
Nov 02, 2023	151.25	161.89	145.23	161.63	5,244,919	+11.89(+7.94%)
Nov 01, 2023	151.59	158.00	145.95	149.74	11,133,980	-93.69(-38.49%)
Oct 31, 2023	240.10	245.86	237.50	243.43	1,792,536	+4.88(+2.05%)
Oct 30, 2023	239.48	240.75	235.38	238.55	852,215	-0.28(-0.12%)
Oct 27, 2023	244.25	244.45	236.67	238.82	573,885	-4.57(-1.88%)
Oct 26, 2023	249.09	251.73	241.12	243.40	474,108	-3.12(-1.27%)
Oct 25, 2023	256.51	256.55	246.44	246.52	448,013	-13.29(-5.11%)
Oct 24, 2023	257.93	263.03	255.28	259.80	284,620	+3.78(+1.48%)
Oct 23, 2023	255.84	260.55	253.22	256.02	370,143	-1.43(-0.56%)
Oct 20, 2023	263.19	264.57	254.86	257.46	423,020	-6.37(-2.41%)
Oct 19, 2023	268.39	270.61	262.50	263.83	367,408	-2.71(-1.02%)
Oct 18, 2023	270.96	272.36	265.29	266.54	392,134	-6.96(-2.54%)
Oct 17, 2023	267.39	273.93	266.33	273.50	487,050	+5.07(+1.89%)
Oct 16, 2023	263.92	270.01	259.88	268.43	338,428	+5.13(+1.95%)
Oct 13, 2023	266.99	269.78	260.86	263.30	326,657	-3.55(-1.33%)
Oct 12, 2023	276.48	276.48	266.52	266.85	520,955	-9.49(-3.43%)
Oct 11, 2023	274.04	276.51	272.26	276.34	283,246	+3.07(+1.12%)
Oct 10, 2023	274.26	278.19	273.08	273.27	389,422	-0.69(-0.25%)
Oct 09, 2023	265.55	274.40	265.55	273.95	332,824	+5.38(+2.00%)
Oct 06, 2023	259.11	270.66	259.11	268.58	521,197	+7.63(+2.92%)
Oct 05, 2023	259.94	261.67	256.81	260.94	361,516	+1.42(+0.55%)
Oct 04, 2023	261.08	263.82	255.54	259.52	500,632	-0.37(-0.14%)
Oct 03, 2023	257.15	260.93	256.18	259.89	597,346	+1.49(+0.58%)
Oct 02, 2023	256.98	260.35	255.26	258.40	504,859	+0.76(+0.30%)
Sep 29, 2023	259.01	262.97	257.20	257.63	487,054	+1.80(+0.70%)
Sep 28, 2023	255.33	259.55	253.10	255.84	496,692	+0.38(+0.15%)
Sep 27, 2023	253.79	256.47	253.09	255.46	640,501	+3.46(+1.37%)
Sep 26, 2023	254.35	255.71	250.53	252.00	589,274	-4.69(-1.83%)
Sep 25, 2023	254.39	257.78	255.66	256.69	488,856	+1.15(+0.45%)
Sep 22, 2023	261.12	261.88	255.29	255.54	626,316	-4.50(-1.73%)
Sep 21, 2023	263.33	265.22	259.95	260.04	611,565	-6.75(-2.53%)
Sep 20, 2023	276.40	277.43	266.59	266.79	526,370	-8.38(-3.04%)
Sep 19, 2023	272.40	275.35	269.41	275.16	375,033	+0.81(+0.29%)
Sep 18, 2023	274.59	276.41	272.68	274.36	327,882	-1.81(-0.66%)
Sep 15, 2023	277.49	279.07	275.47	276.17	858,326	-2.40(-0.86%)
Sep 14, 2023	278.90	281.22	277.33	278.57	424,598	+0.93(+0.34%)
Sep 13, 2023	280.98	281.88	275.38	277.64	557,682	-4.71(-1.67%)
Sep 12, 2023	281.50	284.55	281.22	282.35	243,844	-1.80(-0.63%)
Sep 11, 2023	284.42	285.79	281.62	284.15	390,410	+1.63(+0.58%)
Sep 08, 2023	286.86	288.61	281.97	282.52	392,245	-4.26(-1.49%)
Sep 07, 2023	288.31	288.71	282.06	286.78	592,089	-4.51(-1.55%)
Sep 06, 2023	291.15	292.66	288.41	291.29	340,881	-0.97(-0.33%)
Sep 05, 2023	292.88	293.56	288.98	292.27	332,154	-1.66(-0.56%)
Sep 01, 2023	295.21	297.12	292.12	293.93	368,796	+0.94(+0.32%)
Aug 31, 2023	293.31	296.15	291.44	292.98	487,294	+1.17(+0.40%)
Aug 30, 2023	291.05	294.44	290.17	291.81	308,998	+0.62(+0.21%)
Aug 29, 2023	285.06	292.09	283.93	291.19	397,638	+5.36(+1.87%)
Aug 28, 2023	284.79	288.76	283.91	285.84	275,717	+1.25(+0.44%)
Aug 25, 2023	283.75	286.57	281.72	284.58	313,458	+2.17(+0.77%)
Aug 24, 2023	289.63	289.73	281.85	282.41	346,419	-5.25(-1.83%)
Aug 23, 2023	286.10	288.51	283.10	287.66	292,788	+2.99(+1.05%)
Aug 22, 2023	282.87	286.12	282.55	284.68	476,764	+3.19(+1.13%)
Aug 21, 2023	279.75	284.37	279.75	281.49	486,038	+2.31(+0.83%)
Aug 18, 2023	275.92	281.44	274.53	279.18	539,836	+0.91(+0.33%)
Aug 17, 2023	287.78	288.59	278.03	278.26	677,037	-10.33(-3.58%)
Aug 16, 2023	288.21	289.78	286.26	288.60	477,683	-1.14(-0.39%)
Aug 15, 2023	289.52	291.21	288.26	289.74	555,296	-2.27(-0.78%)
Aug 14, 2023	286.75	292.83	286.00	292.01	722,149	+2.23(+0.77%)
Aug 11, 2023	286.05	293.01	286.05	289.78	557,625	+0.49(+0.17%)
Aug 10, 2023	285.97	291.76	285.04	289.29	614,974	+4.59(+1.61%)
Aug 09, 2023	287.79	290.88	284.21	284.70	448,327	-4.64(-1.61%)
Aug 08, 2023	287.99	289.78	281.35	289.34	660,274	-1.54(-0.53%)
Aug 07, 2023	287.93	293.31	286.26	290.88	676,958	+2.67(+0.93%)
Aug 04, 2023	294.57	295.07	286.28	288.21	1,282,819	-6.48(-2.20%)
Aug 03, 2023	297.48	300.82	285.81	294.69	1,850,056	-2.65(-0.89%)
Aug 02, 2023	329.97	329.97	295.47	297.34	2,419,654	-70.62(-19.19%)
Aug 01, 2023	364.13	370.30	361.65	367.96	753,622	+2.00(+0.55%)
Jul 31, 2023	367.59	371.19	364.41	365.95	420,904	+0.30(+0.08%)
Jul 28, 2023	363.72	368.26	360.31	365.65	441,414	+7.31(+2.04%)
Jul 27, 2023	359.22	368.18	356.57	358.34	613,766	+3.07(+0.86%)
Jul 26, 2023	349.32	358.08	349.32	355.27	358,800	+4.15(+1.18%)
Jul 25, 2023	348.40	351.62	347.72	351.13	241,788	+2.82(+0.81%)
Jul 24, 2023	348.73	352.79	345.54	348.31	409,447	+0.79(+0.23%)
Jul 21, 2023	359.24	359.39	347.18	347.51	513,721	-7.37(-2.08%)
Jul 20, 2023	359.40	361.20	353.52	354.89	307,294	-7.80(-2.15%)
Jul 19, 2023	362.29	365.99	358.17	362.69	383,078	+1.71(+0.47%)
Jul 18, 2023	356.46	362.43	355.72	360.98	504,799	+4.72(+1.33%)
Jul 17, 2023	351.23	358.02	351.13	356.26	365,436	+3.95(+1.12%)
Jul 14, 2023	346.99	352.82	344.95	352.31	714,777	+5.32(+1.53%)
Jul 13, 2023	340.40	349.24	339.52	346.99	513,424	+8.68(+2.57%)
Jul 12, 2023	341.38	342.35	335.06	338.30	508,314	+2.07(+0.62%)
Jul 11, 2023	332.27	337.06	329.29	336.23	446,885	+3.91(+1.18%)
Jul 10, 2023	320.61	334.70	320.01	332.32	724,382	+10.28(+3.19%)
Jul 07, 2023	320.14	325.07	318.69	322.04	400,954	+0.62(+0.19%)
Jul 06, 2023	311.29	322.92	310.41	321.41	604,740	+5.94(+1.88%)
Jul 05, 2023	314.65	316.62	311.94	315.47	335,813	-1.72(-0.54%)
Jul 03, 2023	317.74	319.47	315.24	317.19	200,215	-1.61(-0.50%)
Jun 30, 2023	314.77	319.85	312.68	318.79	464,857	+7.50(+2.41%)
Jun 29, 2023	309.85	313.77	307.56	311.29	338,740	+1.44(+0.46%)
Jun 28, 2023	313.70	317.77	306.94	309.85	658,310	-1.73(-0.55%)
Jun 27, 2023	310.20	314.04	307.43	311.58	459,888	+3.15(+1.02%)
Jun 26, 2023	302.51	309.00	301.98	308.43	375,375	+4.56(+1.50%)
Jun 23, 2023	300.99	305.86	300.51	303.87	613,204	-0.55(-0.18%)
Jun 22, 2023	308.58	309.08	303.56	304.41	618,196	-5.65(-1.82%)
Jun 21, 2023	316.67	318.79	308.17	310.06	488,152	-9.94(-3.11%)
Jun 20, 2023	313.63	320.92	312.31	320.00	499,404	+2.52(+0.79%)
Jun 16, 2023	324.79	326.38	315.61	317.48	677,351	-4.00(-1.24%)
Jun 15, 2023	315.80	322.31	313.41	321.48	556,396	+49.56(+18.23%)
May 08, 2023	269.75	273.08	267.76	271.92	745,312	+1.73(+0.64%)
May 05, 2023	278.67	280.59	265.26	270.18	1,316,011	-7.29(-2.63%)
May 04, 2023	294.37	301.35	276.99	277.48	1,113,527	-13.59(-4.67%)
May 03, 2023	288.54	298.01	287.40	291.06	1,507,158	+4.90(+1.71%)
May 02, 2023	293.39	293.39	282.32	286.16	990,633	-8.72(-2.96%)
May 01, 2023	287.76	297.84	285.51	294.88	675,930	+7.12(+2.47%)
Apr 28, 2023	283.90	290.91	279.29	287.76	952,771	+1.46(+0.51%)
Apr 27, 2023	285.13	287.54	282.05	286.31	375,278	+3.17(+1.12%)
Apr 26, 2023	289.79	290.37	281.09	283.14	414,516	-2.98(-1.04%)
Apr 25, 2023	292.69	294.69	285.93	286.12	439,077	-9.74(-3.29%)
Apr 24, 2023	298.88	299.18	290.70	295.86	321,471	-1.99(-0.67%)
Apr 21, 2023	298.89	299.56	295.93	297.85	303,305	+0.72(+0.24%)
Apr 20, 2023	299.09	300.22	295.67	297.13	394,387	-5.09(-1.69%)
Apr 19, 2023	300.97	303.35	300.22	302.22	307,928	-0.30(-0.10%)
Apr 18, 2023	309.35	309.35	299.32	302.52	365,961	-1.97(-0.65%)
Apr 17, 2023	301.02	305.71	299.31	304.49	350,970	+4.06(+1.35%)
Apr 14, 2023	297.83	302.06	293.03	300.43	469,343	+0.22(+0.07%)
Apr 13, 2023	293.36	301.05	293.36	300.21	424,244	+8.64(+2.96%)
Apr 12, 2023	296.92	300.62	291.26	291.57	331,588	-1.68(-0.57%)
Apr 11, 2023	290.01	295.92	289.02	293.25	414,332	+1.52(+0.52%)
Apr 10, 2023	283.95	293.17	281.23	291.74	417,337	+4.89(+1.70%)
Apr 06, 2023	280.95	287.31	276.05	286.85	520,460	+3.81(+1.35%)
Apr 05, 2023	288.39	290.63	278.85	283.04	487,436	-7.12(-2.45%)
Apr 04, 2023	297.92	298.05	288.52	290.15	366,956	-5.79(-1.96%)

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.