Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	256.91	256.91	250.39	251.08	737,155	-5.50(-2.14%)
Jan 30, 2024	252.69	256.68	252.69	256.57	234,658	+2.22(+0.87%)
Jan 29, 2024	250.97	254.44	250.54	254.36	126,855	+2.80(+1.11%)
Jan 26, 2024	253.78	254.19	250.63	251.56	148,921	-1.84(-0.73%)
Jan 25, 2024	253.26	254.10	252.23	253.40	188,541	+2.99(+1.19%)
Jan 24, 2024	254.89	255.34	250.27	250.41	144,979	-3.27(-1.29%)
Jan 23, 2024	255.08	255.08	251.37	253.68	176,183	+0.42(+0.17%)
Jan 22, 2024	253.42	254.35	251.31	253.26	168,583	+0.49(+0.19%)
Jan 19, 2024	251.90	253.54	249.20	252.77	249,668	+1.88(+0.75%)
Jan 18, 2024	249.58	252.51	249.32	250.90	264,988	+2.07(+0.83%)
Jan 17, 2024	247.20	250.40	247.20	248.82	202,473	-1.08(-0.43%)
Jan 16, 2024	249.36	250.40	248.19	249.90	199,664	-1.08(-0.43%)
Jan 12, 2024	252.74	252.74	249.63	250.98	104,726	+1.01(+0.40%)
Jan 11, 2024	249.56	250.25	247.09	249.97	133,179	-0.01(-0.00%)
Jan 10, 2024	249.46	250.08	246.91	249.98	155,723	+0.30(+0.12%)
Jan 09, 2024	249.49	250.38	248.61	249.68	143,461	-2.50(-0.99%)
Jan 08, 2024	249.23	252.25	248.43	252.18	179,159	+3.09(+1.24%)
Jan 05, 2024	250.24	251.60	249.00	249.09	177,524	-1.42(-0.57%)
Jan 04, 2024	250.68	253.45	249.86	250.51	253,533	-0.44(-0.17%)
Jan 03, 2024	255.47	256.16	250.95	250.95	244,795	-7.04(-2.73%)
Jan 02, 2024	261.39	262.89	257.26	257.99	259,690	-5.50(-2.09%)
Dec 29, 2023	262.94	265.31	262.69	263.48	155,609	-0.36(-0.14%)
Dec 28, 2023	264.20	264.92	263.07	263.84	152,643	+0.33(+0.12%)
Dec 27, 2023	263.78	264.56	263.02	263.51	164,558	+0.21(+0.08%)
Dec 26, 2023	260.38	263.39	260.38	263.30	124,654	+2.61(+1.00%)
Dec 22, 2023	259.18	261.76	257.61	260.69	207,717	+2.18(+0.84%)
Dec 21, 2023	256.57	258.77	256.24	258.51	200,031	+4.11(+1.62%)
Dec 20, 2023	254.26	258.97	251.75	254.40	266,421	-0.67(-0.26%)
Dec 19, 2023	255.34	255.96	253.49	255.07	194,565	+0.94(+0.37%)
Dec 18, 2023	250.75	254.24	248.63	254.13	303,524	+3.49(+1.39%)
Dec 15, 2023	250.22	255.69	248.90	250.64	610,909	+1.95(+0.78%)
Dec 14, 2023	242.48	249.88	236.90	248.69	622,907	+9.23(+3.85%)
Dec 13, 2023	236.69	240.31	234.71	239.46	336,045	+2.86(+1.21%)
Dec 12, 2023	236.75	237.69	235.56	236.59	302,314	+0.18(+0.08%)
Dec 11, 2023	238.24	239.12	236.22	236.41	269,791	-1.49(-0.63%)
Dec 08, 2023	240.36	241.49	237.79	237.90	236,279	-1.91(-0.80%)
Dec 07, 2023	240.19	240.19	237.59	239.81	302,737	-0.03(-0.01%)
Dec 06, 2023	237.72	241.44	237.72	239.84	283,558	+3.10(+1.31%)
Dec 05, 2023	238.32	238.52	236.40	236.74	147,901	-2.34(-0.98%)
Dec 04, 2023	235.53	239.28	235.00	239.08	202,144	+1.53(+0.64%)
Dec 01, 2023	234.27	237.59	234.00	237.55	179,809	+3.44(+1.47%)
Nov 30, 2023	232.04	234.33	230.53	234.10	359,055	+2.73(+1.18%)
Nov 29, 2023	232.20	233.09	230.93	231.38	111,384	+0.94(+0.41%)
Nov 28, 2023	233.34	233.34	230.26	230.43	117,859	-2.42(-1.04%)
Nov 27, 2023	232.18	233.27	231.40	232.85	152,917	-1.12(-0.48%)
Nov 24, 2023	231.37	233.97	231.37	233.97	62,391	+2.38(+1.03%)
Nov 22, 2023	233.23	233.36	230.90	231.60	145,267	-0.63(-0.27%)
Nov 21, 2023	232.60	232.90	231.24	232.22	101,649	-0.38(-0.16%)
Nov 20, 2023	232.19	233.63	229.53	232.60	145,194	+0.37(+0.16%)
Nov 17, 2023	232.37	232.37	230.40	232.23	199,574	+1.73(+0.75%)
Nov 16, 2023	232.48	232.97	229.73	230.50	128,958	-1.82(-0.78%)
Nov 15, 2023	231.73	235.29	231.73	232.32	171,211	+1.25(+0.54%)
Nov 14, 2023	225.81	231.12	225.49	231.07	164,733	+8.68(+3.90%)
Nov 13, 2023	222.97	223.78	221.72	222.39	138,527	-1.54(-0.69%)
Nov 10, 2023	221.73	224.06	220.15	223.93	138,112	+3.62(+1.64%)
Nov 09, 2023	222.22	222.59	219.53	220.31	174,704	-0.15(-0.07%)
Nov 08, 2023	219.71	221.63	219.71	220.46	166,410	+1.12(+0.51%)
Nov 07, 2023	219.61	221.00	218.31	219.33	130,718	-0.73(-0.33%)
Nov 06, 2023	221.06	221.06	218.94	220.06	153,840	-0.32(-0.14%)
Nov 03, 2023	219.29	222.00	219.29	220.38	169,652	+4.29(+1.98%)
Nov 02, 2023	212.34	216.20	211.92	216.09	218,102	+5.68(+2.70%)
Nov 01, 2023	211.89	212.14	207.81	210.41	217,300	-1.06(-0.50%)
Oct 31, 2023	211.09	212.72	211.00	211.47	369,004	+0.43(+0.20%)
Oct 30, 2023	212.49	212.49	209.02	211.05	212,429	+0.03(+0.01%)
Oct 27, 2023	211.68	213.62	210.63	211.02	207,404	-0.67(-0.32%)
Oct 26, 2023	210.32	214.64	210.32	211.68	211,916	+2.08(+0.99%)
Oct 25, 2023	212.16	212.69	208.96	209.60	190,347	-3.14(-1.48%)
Oct 24, 2023	213.96	213.96	211.16	212.75	170,745	+0.89(+0.42%)
Oct 23, 2023	214.40	215.58	211.73	211.86	170,202	-2.33(-1.09%)
Oct 20, 2023	215.59	216.38	214.06	214.19	171,368	-0.85(-0.39%)
Oct 19, 2023	217.15	219.16	214.60	215.03	236,979	-1.29(-0.60%)
Oct 18, 2023	221.94	221.94	215.82	216.33	212,432	-6.67(-2.99%)
Oct 17, 2023	222.35	225.20	222.08	223.00	174,746	-0.33(-0.15%)
Oct 16, 2023	223.70	224.90	221.64	223.33	181,571	+1.90(+0.86%)
Oct 13, 2023	227.28	227.28	220.46	221.43	178,606	-4.87(-2.15%)
Oct 12, 2023	227.91	229.15	225.38	226.31	287,771	-0.40(-0.18%)
Oct 11, 2023	226.05	226.78	225.33	226.70	97,243	+1.18(+0.52%)
Oct 10, 2023	225.58	227.69	225.28	225.52	215,334	+1.37(+0.61%)
Oct 09, 2023	220.37	224.46	220.08	224.15	155,607	+2.55(+1.15%)
Oct 06, 2023	220.44	222.90	219.27	221.60	152,187	+0.91(+0.41%)
Oct 05, 2023	222.65	223.35	219.27	220.69	197,162	-1.27(-0.57%)
Oct 04, 2023	219.24	222.41	218.56	221.97	243,219	+2.72(+1.24%)
Oct 03, 2023	219.61	221.93	219.08	219.24	168,571	-0.97(-0.44%)
Oct 02, 2023	221.52	222.01	219.56	220.21	176,051	-1.79(-0.81%)
Sep 29, 2023	223.46	223.88	220.89	222.00	234,624	+0.10(+0.04%)
Sep 28, 2023	219.27	222.98	219.16	221.90	227,630	+2.97(+1.36%)
Sep 27, 2023	216.28	219.60	215.66	218.92	354,591	+3.81(+1.77%)
Sep 26, 2023	219.04	219.52	214.67	215.11	394,792	-7.97(-3.57%)
Sep 25, 2023	222.59	223.78	222.91	223.08	169,068	+0.08(+0.04%)
Sep 22, 2023	222.39	224.26	221.58	223.00	216,598	+0.46(+0.21%)
Sep 21, 2023	225.79	226.41	222.45	222.54	237,112	-4.04(-1.78%)
Sep 20, 2023	230.52	231.66	226.38	226.58	222,631	-2.94(-1.28%)
Sep 19, 2023	229.93	229.93	228.22	229.53	195,427	-0.63(-0.27%)
Sep 18, 2023	229.24	232.18	228.32	230.16	311,282	+0.58(+0.25%)
Sep 15, 2023	231.79	232.00	229.01	229.58	314,450	-1.95(-0.84%)
Sep 14, 2023	232.00	232.66	230.10	231.53	166,059	+1.50(+0.65%)
Sep 13, 2023	231.48	231.49	229.22	230.03	199,802	-0.98(-0.43%)
Sep 12, 2023	232.45	233.99	230.38	231.01	132,330	-2.63(-1.12%)
Sep 11, 2023	232.29	234.28	231.02	233.64	211,802	+2.06(+0.89%)
Sep 08, 2023	232.63	233.35	231.01	231.58	163,400	-1.05(-0.45%)
Sep 07, 2023	238.14	238.35	232.20	232.63	343,617	-5.66(-2.38%)
Sep 06, 2023	239.38	240.05	237.72	238.29	197,829	-1.04(-0.44%)
Sep 05, 2023	244.60	244.60	237.69	239.34	236,873	-4.88(-2.00%)
Sep 01, 2023	244.62	245.60	243.63	244.22	182,778	+1.36(+0.56%)
Aug 31, 2023	244.27	245.94	242.85	242.86	242,425	-1.55(-0.63%)
Aug 30, 2023	243.38	245.95	243.38	244.41	157,365	+1.19(+0.49%)
Aug 29, 2023	240.66	243.46	239.81	243.22	187,581	+1.93(+0.80%)
Aug 28, 2023	239.13	241.73	238.89	241.29	268,746	+3.94(+1.66%)
Aug 25, 2023	235.74	238.51	234.80	237.35	188,146	+1.90(+0.81%)
Aug 24, 2023	237.66	240.12	235.27	235.45	210,189	-2.57(-1.08%)
Aug 23, 2023	235.35	239.00	234.67	238.01	224,380	+3.55(+1.51%)
Aug 22, 2023	228.00	234.70	225.38	234.46	489,691	+4.98(+2.17%)
Aug 21, 2023	230.43	231.62	228.80	229.48	355,187	-0.95(-0.41%)
Aug 18, 2023	230.75	233.29	229.86	230.43	194,513	-1.17(-0.51%)
Aug 17, 2023	234.77	236.34	231.48	231.60	175,170	-2.66(-1.13%)
Aug 16, 2023	234.11	236.46	234.11	234.26	186,560	-0.83(-0.35%)
Aug 15, 2023	237.78	237.82	234.90	235.09	241,473	-4.13(-1.72%)
Aug 14, 2023	240.06	240.67	238.79	239.22	187,490	-1.36(-0.56%)
Aug 11, 2023	239.43	241.37	239.43	240.58	126,367	+0.05(+0.02%)
Aug 10, 2023	243.52	244.74	239.99	240.53	196,721	-2.49(-1.02%)
Aug 09, 2023	244.78	244.87	242.92	243.02	132,635	-0.76(-0.31%)
Aug 08, 2023	244.71	245.60	241.32	243.78	124,388	-2.40(-0.97%)
Aug 07, 2023	245.04	246.37	244.72	246.18	145,108	+1.78(+0.73%)
Aug 04, 2023	246.69	247.76	244.14	244.41	189,987	-2.28(-0.92%)
Aug 03, 2023	245.20	247.88	244.46	246.69	157,174	+0.89(+0.36%)
Aug 02, 2023	247.22	247.66	245.35	245.80	170,277	-2.82(-1.13%)
Aug 01, 2023	248.21	251.33	247.37	248.61	194,306	-0.94(-0.38%)
Jul 31, 2023	248.60	249.75	248.15	249.56	289,203	+1.34(+0.54%)
Jul 28, 2023	248.46	249.24	246.80	248.22	182,081	+2.14(+0.87%)
Jul 27, 2023	246.06	248.36	243.38	246.07	253,030	+1.00(+0.41%)
Jul 26, 2023	242.72	245.84	242.32	245.07	188,273	+2.09(+0.86%)
Jul 25, 2023	241.48	243.33	241.48	242.98	164,637	+0.07(+0.03%)
Jul 24, 2023	242.21	243.60	241.78	242.91	144,692	+1.55(+0.64%)
Jul 21, 2023	242.93	243.43	241.03	241.36	223,531	-1.11(-0.46%)
Jul 20, 2023	246.49	246.49	241.83	242.47	227,020	-3.32(-1.35%)
Jul 19, 2023	244.81	246.13	243.22	245.80	189,282	+0.40(+0.16%)
Jul 18, 2023	244.99	245.71	243.61	245.40	283,586	+0.15(+0.06%)
Jul 17, 2023	243.81	245.83	243.18	245.25	144,482	+0.80(+0.33%)
Jul 14, 2023	245.94	245.94	242.35	244.45	211,248	-1.11(-0.45%)
Jul 13, 2023	246.93	246.93	245.02	245.56	171,180	-0.13(-0.05%)
Jul 12, 2023	248.46	248.46	245.28	245.69	196,085	-1.28(-0.52%)
Jul 11, 2023	244.26	247.22	244.26	246.97	172,964	+2.71(+1.11%)
Jul 10, 2023	241.05	245.28	240.42	244.26	196,108	+3.95(+1.64%)
Jul 07, 2023	238.75	242.60	238.74	240.31	186,791	+1.55(+0.65%)
Jul 06, 2023	238.72	240.32	237.73	238.76	189,602	-1.70(-0.71%)
Jul 05, 2023	243.57	243.57	240.24	240.46	165,783	-4.52(-1.85%)
Jul 03, 2023	244.87	245.62	243.36	244.98	97,813	-1.17(-0.48%)
Jun 30, 2023	245.95	247.96	243.95	246.15	224,451	+1.42(+0.58%)
Jun 29, 2023	239.83	245.06	239.83	244.74	235,069	+4.33(+1.80%)
Jun 28, 2023	242.71	243.57	240.07	240.40	158,639	-2.05(-0.85%)
Jun 27, 2023	241.24	243.80	238.74	242.46	344,018	+2.61(+1.09%)
Jun 26, 2023	235.31	240.22	234.71	239.85	360,910	+6.03(+2.58%)
Jun 23, 2023	233.70	234.25	232.12	233.82	501,308	-0.77(-0.33%)
Jun 22, 2023	235.76	235.76	232.61	234.59	206,685	+0.16(+0.07%)
Jun 21, 2023	233.01	235.34	231.86	234.43	189,697	+0.88(+0.38%)
Jun 20, 2023	233.78	234.25	231.79	233.55	230,252	-1.63(-0.69%)
Jun 16, 2023	235.75	236.51	234.36	235.18	363,589	+0.53(+0.22%)
Jun 15, 2023	231.83	235.18	231.83	234.65	178,037	+19.22(+8.92%)
May 08, 2023	218.32	219.19	214.58	215.43	175,803	-2.29(-1.05%)
May 05, 2023	216.25	218.18	215.46	217.72	169,517	+3.97(+1.86%)
May 04, 2023	212.68	214.36	210.53	213.75	324,855	+0.59(+0.28%)
May 03, 2023	216.90	218.58	213.13	213.15	272,595	-2.34(-1.09%)
May 02, 2023	214.81	215.82	212.62	215.50	234,693	+0.39(+0.18%)
May 01, 2023	213.84	215.71	213.36	215.11	234,354	+1.21(+0.56%)
Apr 28, 2023	214.05	215.56	212.47	213.90	445,583	+0.23(+0.11%)
Apr 27, 2023	209.89	214.49	209.09	213.68	195,036	+5.15(+2.47%)
Apr 26, 2023	210.29	212.22	207.48	208.53	244,701	-3.24(-1.53%)
Apr 25, 2023	214.86	215.59	210.97	211.77	173,306	-4.13(-1.91%)
Apr 24, 2023	216.91	217.91	215.14	215.90	133,601	-0.50(-0.23%)
Apr 21, 2023	216.29	216.84	214.11	216.41	193,820	+0.21(+0.10%)
Apr 20, 2023	214.44	216.46	213.36	216.20	222,197	+1.33(+0.62%)
Apr 19, 2023	215.35	215.88	212.86	214.87	150,935	-1.26(-0.58%)
Apr 18, 2023	216.92	218.49	215.30	216.13	203,121	-0.12(-0.06%)
Apr 17, 2023	215.60	217.09	215.06	216.25	137,300	+0.80(+0.37%)
Apr 14, 2023	216.12	218.03	214.44	215.45	173,724	-0.79(-0.37%)
Apr 13, 2023	214.69	216.42	211.24	216.24	249,545	+1.88(+0.88%)
Apr 12, 2023	216.15	216.57	213.65	214.36	178,480	-0.09(-0.04%)
Apr 11, 2023	212.70	215.79	212.67	214.45	180,894	+3.24(+1.54%)
Apr 10, 2023	208.21	211.49	206.65	211.21	216,292	+3.52(+1.70%)
Apr 06, 2023	209.04	209.18	206.45	207.68	238,996	-1.67(-0.80%)
Apr 05, 2023	211.44	211.64	207.85	209.35	148,702	-2.91(-1.37%)
Apr 04, 2023	217.33	217.55	211.41	212.26	171,568	-5.60(-2.57%)
Apr 03, 2023	218.83	219.70	216.55	217.86	164,127	-1.93(-0.88%)
Mar 31, 2023	217.59	220.21	217.21	219.79	256,304	+3.41(+1.58%)
Mar 30, 2023	216.58	216.90	214.85	216.38	181,649	+1.77(+0.82%)
Mar 29, 2023	213.78	215.03	213.23	214.61	175,259	+2.99(+1.41%)
Mar 28, 2023	209.56	212.25	209.29	211.62	150,346	+1.61(+0.77%)
Mar 27, 2023	209.77	210.90	207.05	210.01	252,609	+2.39(+1.15%)
Mar 24, 2023	203.57	208.13	202.32	207.62	255,501	+2.78(+1.36%)
Mar 23, 2023	205.95	208.52	203.58	204.84	168,211	-0.59(-0.29%)
Mar 22, 2023	207.24	210.50	205.43	205.43	250,468	-1.04(-0.50%)
Mar 21, 2023	207.01	208.73	204.93	206.47	200,036	+0.62(+0.30%)
Mar 20, 2023	202.92	207.10	202.92	205.84	249,250	+4.09(+2.03%)
Mar 17, 2023	202.91	202.91	200.49	201.75	511,265	-2.35(-1.15%)
Mar 16, 2023	202.12	205.57	201.20	204.10	289,687	+0.01(+0.00%)
Mar 15, 2023	206.92	206.92	200.32	204.09	279,843	-5.75(-2.74%)
Mar 14, 2023	211.42	212.65	206.75	209.85	323,850	+1.47(+0.71%)
Mar 13, 2023	208.94	210.54	207.76	208.38	279,123	-2.18(-1.03%)
Mar 10, 2023	215.24	215.78	209.35	210.55	174,778	-5.20(-2.41%)
Mar 09, 2023	218.88	220.78	215.67	215.75	220,284	-2.18(-1.00%)
Mar 08, 2023	216.80	219.04	216.50	217.93	169,272	+0.76(+0.35%)
Mar 07, 2023	218.35	219.16	216.87	217.17	233,539	-1.39(-0.64%)
Mar 06, 2023	220.17	222.66	217.94	218.56	172,186	-1.95(-0.88%)
Mar 03, 2023	219.25	220.87	217.41	220.51	215,992	+2.07(+0.95%)
Mar 02, 2023	215.96	219.51	214.59	218.44	246,776	+1.42(+0.66%)
Mar 01, 2023	216.01	217.44	215.39	217.02	202,148	-0.18(-0.08%)
Feb 28, 2023	216.87	219.68	216.87	217.20	266,418	-0.50(-0.23%)
Feb 27, 2023	219.64	221.61	216.32	217.69	280,988	-0.18(-0.08%)
Feb 24, 2023	217.87	219.87	215.74	217.87	240,722	-2.26(-1.03%)
Feb 23, 2023	219.76	221.76	217.55	220.13	338,164	+1.55(+0.71%)
Feb 22, 2023	213.13	222.38	212.60	218.58	652,330	+9.03(+4.31%)
Feb 21, 2023	234.47	234.47	208.03	209.55	974,824	-33.93(-13.93%)
Feb 17, 2023	239.14	244.15	239.14	243.48	322,713	+4.34(+1.82%)
Feb 16, 2023	239.78	241.47	238.86	239.14	158,351	-3.01(-1.24%)
Feb 15, 2023	238.66	242.49	238.66	242.15	125,907	+2.72(+1.14%)
Feb 14, 2023	240.42	240.76	236.85	239.43	122,510	-1.34(-0.56%)
Feb 13, 2023	239.05	240.83	238.41	240.77	182,193	+2.56(+1.08%)
Feb 10, 2023	237.89	238.92	236.73	238.20	121,162	-0.38(-0.16%)
Feb 09, 2023	241.90	242.75	238.52	238.59	124,367	-1.46(-0.61%)
Feb 08, 2023	240.54	242.75	239.48	240.05	146,665	-2.03(-0.84%)
Feb 07, 2023	239.43	242.50	238.60	242.08	161,073	+1.46(+0.61%)
Feb 06, 2023	243.04	245.01	240.35	240.62	157,800	-4.60(-1.88%)
Feb 03, 2023	243.98	246.62	242.72	245.22	240,459	-2.31(-0.93%)
Feb 02, 2023	243.82	247.80	243.66	247.53	274,197	+4.91(+2.02%)

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.