Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	162.33	164.85	164.81	164.55	1,740,475	+2.50(+1.54%)
Mar 27, 2024	160.44	162.14	160.01	162.05	1,210,837	+2.78(+1.75%)
Mar 26, 2024	160.41	161.34	159.11	159.27	1,391,034	-0.51(-0.32%)
Mar 25, 2024	161.04	162.03	159.68	159.78	1,621,097	-2.04(-1.26%)
Mar 22, 2024	161.98	162.75	161.21	161.82	1,673,824	+0.42(+0.26%)
Mar 21, 2024	160.46	162.75	160.40	161.40	2,397,916	+2.82(+1.78%)
Mar 20, 2024	156.09	158.81	155.22	158.58	1,738,245	+2.49(+1.60%)
Mar 19, 2024	151.40	156.61	151.06	156.09	2,918,556	+4.58(+3.02%)
Mar 18, 2024	151.43	153.66	149.90	151.51	2,476,107	-0.18(-0.12%)
Mar 15, 2024	149.11	152.95	149.11	151.69	7,783,719	+1.37(+0.91%)
Mar 14, 2024	154.23	155.44	148.80	150.32	5,424,696	-4.88(-3.14%)
Mar 13, 2024	155.06	157.35	154.59	155.20	2,396,754	+0.58(+0.38%)
Mar 12, 2024	152.55	155.47	151.56	154.62	1,773,767	+1.91(+1.25%)
Mar 11, 2024	153.23	153.54	150.89	152.71	2,458,038	-0.87(-0.57%)
Mar 08, 2024	155.76	156.29	152.51	153.58	1,941,666	-1.72(-1.11%)
Mar 07, 2024	153.64	157.25	153.53	155.30	2,985,432	+3.42(+2.25%)
Mar 06, 2024	152.43	152.94	150.66	151.88	2,364,638	+0.76(+0.50%)
Mar 05, 2024	152.25	155.01	150.33	151.12	2,552,089	-1.35(-0.89%)
Mar 04, 2024	154.57	156.08	151.89	152.47	2,527,584	-0.50(-0.33%)
Mar 01, 2024	149.50	153.09	148.38	152.97	1,988,960	+3.53(+2.36%)
Feb 29, 2024	147.17	149.63	146.86	149.44	3,780,777	+3.46(+2.37%)
Feb 28, 2024	145.69	146.83	144.94	145.98	1,476,551	+0.54(+0.37%)
Feb 27, 2024	146.44	146.88	144.73	145.44	1,352,166	-0.42(-0.29%)
Feb 26, 2024	146.40	147.59	145.81	145.86	1,329,296	-0.24(-0.16%)
Feb 23, 2024	145.61	147.55	145.61	146.10	1,266,600	+0.97(+0.67%)
Feb 22, 2024	145.34	146.72	144.95	145.13	1,752,399	+1.14(+0.79%)
Feb 21, 2024	145.48	146.30	142.87	143.99	1,677,059	+0.52(+0.36%)
Feb 20, 2024	140.02	143.54	139.70	143.47	2,150,426	+2.20(+1.56%)
Feb 16, 2024	143.31	144.01	141.20	141.27	1,815,298	-4.11(-2.83%)
Feb 15, 2024	146.25	146.45	144.44	145.38	1,696,271	-0.12(-0.08%)
Feb 14, 2024	144.21	146.31	142.93	145.50	1,802,746	+3.13(+2.20%)
Feb 13, 2024	141.91	144.22	140.25	142.37	2,771,154	-5.91(-3.99%)
Feb 12, 2024	145.48	149.38	144.88	148.28	1,988,532	+3.37(+2.33%)
Feb 09, 2024	144.10	145.31	142.94	144.91	1,875,296	+0.33(+0.23%)
Feb 08, 2024	145.03	145.89	142.99	144.58	2,083,622	-0.06(-0.04%)
Feb 07, 2024	143.90	146.45	143.90	144.64	1,635,279	+1.61(+1.13%)
Feb 06, 2024	145.33	145.63	141.44	143.03	2,345,759	-2.20(-1.51%)
Feb 05, 2024	144.00	145.80	143.47	145.23	1,932,384	-1.36(-0.93%)
Feb 02, 2024	144.34	148.02	143.21	146.59	2,443,080	-0.44(-0.30%)
Feb 01, 2024	144.79	147.12	143.62	147.03	3,165,545	+4.41(+3.09%)
Jan 31, 2024	142.32	145.23	141.84	142.62	3,240,505	-0.35(-0.24%)
Jan 30, 2024	140.61	143.68	140.34	142.97	3,543,928	+3.05(+2.18%)
Jan 29, 2024	140.71	140.81	139.52	139.91	4,566,237	-0.30(-0.21%)
Jan 26, 2024	140.36	141.31	139.42	140.21	3,814,691	-1.07(-0.76%)
Jan 25, 2024	139.84	141.41	138.73	141.28	3,916,724	+2.36(+1.70%)
Jan 24, 2024	144.38	144.93	138.55	138.93	4,946,002	-3.91(-2.74%)
Jan 23, 2024	148.20	150.69	141.22	142.84	11,191,438	-14.54(-9.24%)
Jan 22, 2024	155.33	157.60	154.69	157.38	3,329,284	+2.39(+1.55%)
Jan 19, 2024	152.82	155.12	152.01	154.98	2,180,339	+2.77(+1.82%)
Jan 18, 2024	153.47	153.93	150.48	152.22	2,139,789	+0.57(+0.37%)
Jan 17, 2024	151.44	152.70	150.74	151.65	1,867,463	-1.03(-0.67%)
Jan 16, 2024	152.69	153.50	151.85	152.68	1,649,221	-0.93(-0.60%)
Jan 12, 2024	154.96	154.96	152.67	153.61	1,413,555	-1.06(-0.68%)
Jan 11, 2024	152.97	155.00	152.31	154.66	2,291,954	+0.46(+0.30%)
Jan 10, 2024	153.88	156.46	153.19	154.20	2,215,549	+2.75(+1.82%)
Jan 09, 2024	150.69	152.63	150.54	151.45	1,596,340	-0.52(-0.34%)
Jan 08, 2024	150.00	152.13	149.94	151.97	1,916,198	+3.64(+2.46%)
Jan 05, 2024	146.71	149.85	146.27	148.33	2,143,200	+0.94(+0.64%)
Jan 04, 2024	147.21	149.51	146.91	147.39	1,930,717	-0.26(-0.18%)
Jan 03, 2024	147.46	148.75	145.88	147.65	3,089,870	-1.93(-1.29%)
Jan 02, 2024	149.59	151.26	147.74	149.57	1,902,119	-2.10(-1.38%)
Dec 29, 2023	151.15	152.44	150.70	151.67	1,482,614	+0.00(+0.00%)
Dec 28, 2023	151.44	152.38	150.79	151.67	1,189,857	+0.23(+0.15%)
Dec 27, 2023	150.67	152.22	150.00	151.44	1,213,451	+1.04(+0.69%)
Dec 26, 2023	150.01	151.11	149.77	150.40	973,022	+0.77(+0.51%)
Dec 22, 2023	151.02	151.02	148.66	149.63	1,416,756	-0.39(-0.26%)
Dec 21, 2023	150.69	151.52	148.87	150.02	1,915,648	+0.94(+0.63%)
Dec 20, 2023	149.70	151.69	148.81	149.09	2,149,918	-0.85(-0.57%)
Dec 19, 2023	149.19	150.53	148.34	149.93	2,823,725	+1.64(+1.10%)
Dec 18, 2023	149.72	149.94	146.65	148.30	4,062,506	-1.51(-1.01%)
Dec 15, 2023	150.97	154.32	149.26	149.80	7,554,091	-3.01(-1.97%)
Dec 14, 2023	146.30	153.32	145.85	152.82	5,742,883	+8.94(+6.21%)
Dec 13, 2023	141.10	144.34	139.09	143.88	3,978,648	+4.36(+3.13%)
Dec 12, 2023	138.84	140.00	138.55	139.51	2,692,490	+0.90(+0.65%)
Dec 11, 2023	137.59	139.91	136.97	138.62	4,120,334	+0.44(+0.32%)
Dec 08, 2023	135.87	138.59	135.71	138.18	2,905,155	+2.11(+1.55%)
Dec 07, 2023	133.90	136.32	133.87	136.06	3,867,277	+2.73(+2.04%)
Dec 06, 2023	132.03	134.74	131.73	133.34	3,119,799	+2.87(+2.20%)
Dec 05, 2023	130.30	130.79	129.37	130.46	1,930,326	+0.24(+0.18%)
Dec 04, 2023	129.79	131.41	129.09	130.22	2,157,997	-0.37(-0.28%)
Dec 01, 2023	127.74	130.99	127.39	130.59	2,903,527	+3.18(+2.50%)
Nov 30, 2023	126.74	127.51	125.17	127.41	2,433,156	+0.41(+0.32%)
Nov 29, 2023	127.04	127.65	126.35	127.00	2,989,817	+1.30(+1.03%)
Nov 28, 2023	125.84	126.61	125.02	125.70	1,481,605	-0.31(-0.25%)
Nov 27, 2023	126.34	126.97	125.75	126.01	1,720,013	-1.21(-0.95%)
Nov 24, 2023	126.52	127.39	126.41	127.22	671,192	+0.46(+0.36%)
Nov 22, 2023	127.47	128.41	126.29	126.76	1,230,443	+0.27(+0.21%)
Nov 21, 2023	127.66	127.93	126.23	126.49	2,317,637	-1.65(-1.29%)
Nov 20, 2023	126.97	128.22	126.44	128.14	1,981,513	+0.64(+0.50%)
Nov 17, 2023	127.63	128.25	126.93	127.50	1,947,616	+0.43(+0.34%)
Nov 16, 2023	127.65	128.64	126.80	127.07	2,374,810	-0.27(-0.21%)
Nov 15, 2023	127.71	129.21	127.18	127.34	2,544,960	-1.00(-0.78%)
Nov 14, 2023	126.38	130.22	126.26	128.34	3,986,310	+6.55(+5.38%)
Nov 13, 2023	121.22	122.62	120.63	121.78	2,054,898	-0.38(-0.31%)
Nov 10, 2023	121.01	122.66	119.63	122.16	2,385,061	+2.01(+1.67%)
Nov 09, 2023	121.50	122.76	119.57	120.15	2,285,856	-1.12(-0.93%)
Nov 08, 2023	121.44	123.20	120.47	121.28	2,593,061	+0.64(+0.53%)
Nov 07, 2023	118.28	121.74	117.55	120.64	4,325,823	+3.44(+2.93%)
Nov 06, 2023	116.30	117.90	115.71	117.20	3,648,489	-1.14(-0.96%)
Nov 03, 2023	116.74	120.26	116.74	118.34	4,094,338	+4.81(+4.23%)
Nov 02, 2023	111.76	115.48	111.10	113.53	4,622,440	+4.71(+4.33%)
Nov 01, 2023	104.12	109.07	103.20	108.82	3,199,841	+4.88(+4.69%)
Oct 31, 2023	102.09	104.32	101.78	103.94	1,912,578	+2.26(+2.22%)
Oct 30, 2023	102.01	102.80	100.50	101.68	1,879,983	+0.43(+0.42%)
Oct 27, 2023	101.53	102.29	100.66	101.25	2,074,746	+0.05(+0.05%)
Oct 26, 2023	101.06	102.87	100.37	101.20	2,393,099	+0.99(+0.98%)
Oct 25, 2023	100.85	101.19	99.85	100.22	1,656,552	-1.09(-1.08%)
Oct 24, 2023	101.06	101.96	99.64	101.31	2,203,617	-0.36(-0.35%)
Oct 23, 2023	100.23	102.65	99.89	101.67	2,300,351	+1.45(+1.45%)
Oct 20, 2023	100.94	101.70	99.68	100.22	2,167,533	-0.58(-0.57%)
Oct 19, 2023	102.31	102.97	100.37	100.80	2,522,156	-1.19(-1.17%)
Oct 18, 2023	103.54	104.04	101.96	101.99	1,795,530	-2.48(-2.37%)
Oct 17, 2023	103.36	105.88	103.34	104.47	1,981,520	+0.41(+0.39%)
Oct 16, 2023	104.82	105.04	102.72	104.06	2,265,980	+0.86(+0.83%)
Oct 13, 2023	102.22	104.13	102.13	103.21	2,260,042	+1.30(+1.28%)
Oct 12, 2023	106.63	106.73	101.25	101.90	3,834,545	-6.29(-5.82%)
Oct 11, 2023	107.57	108.80	106.77	108.19	1,983,195	+1.46(+1.37%)
Oct 10, 2023	105.58	108.73	105.58	106.73	3,263,503	+1.09(+1.03%)
Oct 09, 2023	102.86	105.67	102.45	105.64	1,667,259	+1.80(+1.74%)
Oct 06, 2023	102.22	104.50	101.75	103.84	2,203,636	+0.51(+0.49%)
Oct 05, 2023	103.52	105.01	102.84	103.33	2,551,569	-0.58(-0.56%)
Oct 04, 2023	103.18	104.34	102.35	103.91	3,129,632	+1.51(+1.48%)
Oct 03, 2023	105.01	105.48	101.51	102.40	4,557,026	-3.32(-3.14%)
Oct 02, 2023	105.78	107.59	104.45	105.72	3,114,571	-1.28(-1.20%)
Sep 29, 2023	109.39	110.01	106.50	107.00	2,133,325	-1.44(-1.33%)
Sep 28, 2023	106.35	108.86	106.20	108.44	2,170,378	+1.90(+1.79%)
Sep 27, 2023	107.91	108.57	106.13	106.54	1,572,536	-0.45(-0.42%)
Sep 26, 2023	107.16	108.33	106.88	106.99	2,055,354	-0.71(-0.66%)
Sep 25, 2023	108.00	108.27	107.46	107.70	1,800,677	-1.12(-1.03%)
Sep 22, 2023	109.54	110.02	108.06	108.82	2,170,354	+0.25(+0.23%)
Sep 21, 2023	110.63	110.99	107.52	108.57	4,821,171	-4.13(-3.67%)
Sep 20, 2023	114.16	115.26	112.50	112.70	3,565,819	-0.39(-0.34%)
Sep 19, 2023	112.70	113.78	111.92	113.09	2,024,699	+0.40(+0.35%)
Sep 18, 2023	111.89	113.15	110.95	112.69	2,123,145	+0.82(+0.73%)
Sep 15, 2023	112.82	112.82	109.94	111.88	5,901,129	-2.82(-2.46%)
Sep 14, 2023	114.52	115.18	113.24	114.69	2,773,947	+1.33(+1.18%)
Sep 13, 2023	114.43	114.98	112.20	113.36	2,109,249	-0.78(-0.68%)
Sep 12, 2023	116.86	117.91	113.92	114.14	2,685,701	-3.23(-2.75%)
Sep 11, 2023	117.00	119.22	116.60	117.36	1,423,510	+0.57(+0.49%)
Sep 08, 2023	116.66	117.93	115.92	116.80	1,582,261	+0.20(+0.17%)
Sep 07, 2023	115.00	117.24	113.98	116.60	2,615,704	+1.47(+1.28%)
Sep 06, 2023	114.49	115.62	113.94	115.12	2,795,141	+1.34(+1.18%)
Sep 05, 2023	119.23	119.34	113.39	113.78	3,280,283	-5.88(-4.91%)
Sep 01, 2023	118.70	120.45	118.70	119.65	1,852,495	+1.16(+0.97%)
Aug 31, 2023	118.48	118.81	117.64	118.50	2,938,013	+0.02(+0.02%)
Aug 30, 2023	116.89	119.92	116.16	118.48	2,987,477	+1.76(+1.51%)
Aug 29, 2023	114.91	117.24	113.79	116.72	3,016,378	+1.60(+1.39%)
Aug 28, 2023	114.91	115.60	113.91	115.11	1,920,210	+0.68(+0.59%)
Aug 25, 2023	116.61	116.61	112.01	114.44	3,551,431	-1.75(-1.51%)
Aug 24, 2023	117.11	118.10	116.04	116.19	1,757,483	-1.16(-0.98%)
Aug 23, 2023	117.03	118.41	115.96	117.34	2,528,528	+0.73(+0.62%)
Aug 22, 2023	116.02	117.35	115.85	116.62	2,423,147	+1.19(+1.03%)
Aug 21, 2023	116.49	117.18	113.84	115.43	3,446,050	-1.36(-1.17%)
Aug 18, 2023	115.16	117.27	114.78	116.80	3,266,372	+0.81(+0.69%)
Aug 17, 2023	122.77	123.23	115.71	115.99	4,845,017	-6.16(-5.05%)
Aug 16, 2023	126.08	126.25	122.03	122.15	2,979,696	-4.13(-3.27%)
Aug 15, 2023	125.94	127.36	122.60	126.28	4,242,947	+3.54(+2.89%)
Aug 14, 2023	122.35	123.04	121.35	122.74	2,555,102	+0.27(+0.22%)
Aug 11, 2023	122.91	124.35	122.18	122.47	1,802,391	-0.44(-0.36%)
Aug 10, 2023	126.44	127.52	121.72	122.91	2,455,520	-2.60(-2.07%)
Aug 09, 2023	126.44	127.39	125.44	125.51	1,877,214	-1.46(-1.15%)
Aug 08, 2023	126.74	127.35	124.98	126.97	1,896,327	+0.04(+0.03%)
Aug 07, 2023	125.03	127.24	125.03	126.93	2,034,593	+1.77(+1.42%)
Aug 04, 2023	123.14	125.99	122.90	125.16	2,447,443	+2.80(+2.29%)
Aug 03, 2023	124.19	124.34	121.01	122.36	3,274,885	-2.57(-2.06%)
Aug 02, 2023	126.24	126.58	123.80	124.94	2,416,355	-2.17(-1.70%)
Aug 01, 2023	125.80	127.52	125.49	127.10	1,770,580	+0.89(+0.71%)
Jul 31, 2023	127.25	127.39	124.11	126.21	2,611,770	-0.53(-0.42%)
Jul 28, 2023	127.78	127.88	126.31	126.73	2,834,161	+0.50(+0.39%)
Jul 27, 2023	128.56	128.84	125.64	126.24	2,999,054	-1.58(-1.24%)
Jul 26, 2023	129.66	130.50	126.98	127.82	3,128,661	-2.34(-1.80%)
Jul 25, 2023	129.26	131.08	128.64	130.16	3,396,933	+0.98(+0.76%)
Jul 24, 2023	127.48	129.25	126.92	129.18	3,430,671	+2.41(+1.91%)
Jul 21, 2023	125.62	128.03	125.39	126.76	3,637,982	+2.15(+1.72%)
Jul 20, 2023	130.93	131.45	121.72	124.62	6,759,101	-2.41(-1.90%)
Jul 19, 2023	127.13	127.35	125.89	127.03	2,648,937	-0.03(-0.02%)
Jul 18, 2023	127.70	128.88	126.92	127.06	2,426,320	-0.17(-0.13%)
Jul 17, 2023	128.54	129.16	126.75	127.23	2,988,272	-2.25(-1.73%)
Jul 14, 2023	126.42	129.62	125.87	129.48	4,298,427	+3.83(+3.04%)
Jul 13, 2023	124.19	125.72	123.42	125.65	3,355,405	+2.73(+2.22%)
Jul 12, 2023	119.82	122.95	119.39	122.92	3,037,516	+4.27(+3.60%)
Jul 11, 2023	118.33	119.19	118.22	118.65	3,003,420	+0.22(+0.18%)
Jul 10, 2023	114.73	118.50	114.52	118.43	2,171,365	+3.78(+3.29%)
Jul 07, 2023	113.86	115.45	113.47	114.65	3,272,484	+0.53(+0.46%)
Jul 06, 2023	116.55	116.55	113.47	114.12	4,910,593	-4.40(-3.71%)
Jul 05, 2023	121.21	121.21	118.17	118.53	2,362,262	-0.88(-0.73%)
Jul 03, 2023	120.82	121.25	118.97	119.40	1,482,437	-1.51(-1.25%)
Jun 30, 2023	120.27	121.52	119.12	120.91	4,452,030	+1.34(+1.12%)
Jun 29, 2023	120.58	120.83	118.67	119.57	3,919,122	-1.85(-1.52%)
Jun 28, 2023	122.22	123.26	120.95	121.42	3,198,221	-0.84(-0.69%)
Jun 27, 2023	119.36	122.99	119.36	122.26	4,055,288	+3.14(+2.64%)
Jun 26, 2023	119.78	121.03	118.38	119.12	2,309,460	-0.51(-0.42%)
Jun 23, 2023	118.70	120.19	118.57	119.63	5,313,638	+0.77(+0.64%)
Jun 22, 2023	117.94	118.86	117.15	118.86	3,017,257	+0.67(+0.56%)
Jun 21, 2023	116.08	118.84	115.87	118.20	2,446,439	+0.64(+0.54%)
Jun 20, 2023	116.45	118.65	116.34	117.56	2,462,459	+1.91(+1.65%)
Jun 16, 2023	115.62	117.20	115.13	115.66	6,359,346	+0.98(+0.86%)
Jun 15, 2023	114.51	115.40	113.48	114.67	3,386,458	+6.87(+6.37%)
May 08, 2023	106.66	107.97	106.40	107.81	3,145,929	+0.38(+0.35%)
May 05, 2023	106.87	107.58	106.46	107.43	2,472,135	+0.89(+0.84%)
May 04, 2023	108.50	109.39	106.46	106.53	3,682,968	-2.39(-2.20%)
May 03, 2023	107.92	110.54	107.91	108.93	2,671,364	+1.04(+0.97%)
May 02, 2023	107.71	108.34	105.95	107.89	2,211,934	+0.41(+0.38%)
May 01, 2023	108.69	109.32	107.06	107.48	2,378,258	-1.39(-1.27%)
Apr 28, 2023	107.70	109.00	107.25	108.86	2,092,761	+1.47(+1.37%)
Apr 27, 2023	105.90	107.44	105.71	107.40	2,585,626	+2.25(+2.14%)
Apr 26, 2023	106.27	106.86	104.68	105.15	2,594,827	-2.12(-1.98%)
Apr 25, 2023	107.70	108.21	106.77	107.27	2,734,053	-0.30(-0.28%)
Apr 24, 2023	105.57	107.60	105.03	107.57	2,809,832	+1.91(+1.81%)
Apr 21, 2023	106.75	107.78	105.15	105.65	3,768,899	-1.01(-0.95%)
Apr 20, 2023	106.57	109.41	105.84	106.67	9,151,784	+5.69(+5.64%)
Apr 19, 2023	100.64	101.65	99.63	100.97	3,808,759	-0.32(-0.31%)
Apr 18, 2023	99.41	101.48	99.33	101.29	3,400,362	+2.68(+2.71%)
Apr 17, 2023	97.30	98.65	97.07	98.62	3,029,358	+1.22(+1.25%)
Apr 14, 2023	96.72	97.81	96.48	97.40	3,147,715	+0.27(+0.28%)
Apr 13, 2023	98.35	98.76	96.99	97.13	3,127,316	-0.87(-0.89%)
Apr 12, 2023	99.67	100.29	97.75	98.00	2,815,326	-0.90(-0.91%)
Apr 11, 2023	96.84	99.49	96.30	98.90	4,391,155	+3.52(+3.69%)
Apr 10, 2023	94.50	95.86	94.38	95.38	2,693,281	+0.58(+0.61%)
Apr 06, 2023	96.26	96.31	93.40	94.81	3,600,881	-1.73(-1.80%)
Apr 05, 2023	96.66	97.41	95.66	96.54	3,525,401	-0.02(-0.02%)
Apr 04, 2023	96.99	97.57	95.88	96.56	3,137,169	-0.70(-0.72%)

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.