Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	231.46	233.75	229.96	233.52	359,956	+2.72(+1.18%)
Nov 29, 2023	231.62	232.51	230.35	230.80	111,664	+0.94(+0.41%)
Nov 28, 2023	232.75	232.75	229.69	229.86	118,155	-2.41(-1.04%)
Nov 27, 2023	231.60	232.69	230.82	232.27	153,301	-1.12(-0.48%)
Nov 24, 2023	230.79	233.39	230.79	233.39	62,548	+2.37(+1.03%)
Nov 22, 2023	232.65	232.77	230.32	231.02	145,632	-0.62(-0.27%)
Nov 21, 2023	232.02	232.32	230.66	231.64	101,904	-0.38(-0.16%)
Nov 20, 2023	231.61	233.04	228.96	232.02	145,558	+0.37(+0.16%)
Nov 17, 2023	231.79	231.79	229.83	231.65	200,075	+1.73(+0.75%)
Nov 16, 2023	231.90	232.38	229.15	229.93	129,281	-1.82(-0.78%)
Nov 15, 2023	231.15	234.70	231.15	231.74	171,640	+1.25(+0.54%)
Nov 14, 2023	225.24	230.54	224.92	230.49	165,146	+8.66(+3.91%)
Nov 13, 2023	222.41	223.22	221.16	221.83	138,875	-1.54(-0.69%)
Nov 10, 2023	221.17	223.50	219.60	223.37	138,458	+3.61(+1.64%)
Nov 09, 2023	221.66	222.04	218.98	219.76	175,142	-0.15(-0.07%)
Nov 08, 2023	219.16	221.07	219.16	219.90	166,828	+1.12(+0.51%)
Nov 07, 2023	219.06	220.44	217.76	218.78	131,046	-0.73(-0.33%)
Nov 06, 2023	220.51	220.51	218.40	219.51	154,226	-0.32(-0.14%)
Nov 03, 2023	218.74	221.44	218.74	219.82	170,078	+4.28(+1.98%)
Nov 02, 2023	211.81	215.66	211.39	215.55	218,649	+5.66(+2.70%)
Nov 01, 2023	211.36	211.61	207.29	209.88	217,845	-1.06(-0.50%)
Oct 31, 2023	210.56	212.19	210.47	210.94	369,930	+0.43(+0.20%)
Oct 30, 2023	211.96	211.96	208.50	210.52	212,962	+0.03(+0.01%)
Oct 27, 2023	211.15	213.09	210.10	210.49	207,924	-0.66(-0.31%)
Oct 26, 2023	209.79	214.10	209.79	211.15	212,448	+2.07(+0.99%)
Oct 25, 2023	211.63	212.16	208.43	209.08	190,825	-3.13(-1.48%)
Oct 24, 2023	213.43	213.43	210.63	212.21	171,174	+0.88(+0.42%)
Oct 23, 2023	213.86	215.04	211.20	211.33	170,629	-2.32(-1.09%)
Oct 20, 2023	215.05	215.84	213.52	213.65	171,798	-0.84(-0.39%)
Oct 19, 2023	216.61	218.61	214.06	214.50	237,574	-1.29(-0.60%)
Oct 18, 2023	221.38	221.38	215.28	215.79	212,965	-6.66(-2.99%)
Oct 17, 2023	221.79	224.64	221.52	222.44	175,185	-0.33(-0.15%)
Oct 16, 2023	223.14	224.34	221.09	222.77	182,027	+1.89(+0.86%)
Oct 13, 2023	226.71	226.71	219.90	220.88	179,055	-4.86(-2.15%)
Oct 12, 2023	227.34	228.58	224.82	225.74	288,493	-0.40(-0.18%)
Oct 11, 2023	225.48	226.22	224.77	226.14	97,487	+1.18(+0.52%)
Oct 10, 2023	225.01	227.12	224.72	224.96	215,875	+1.37(+0.61%)
Oct 09, 2023	219.81	223.89	219.53	223.59	155,997	+2.54(+1.15%)
Oct 06, 2023	219.88	222.34	218.72	221.05	152,569	+0.90(+0.41%)
Oct 05, 2023	222.09	222.79	218.72	220.14	197,657	-1.27(-0.57%)
Oct 04, 2023	218.69	221.85	218.01	221.41	243,829	+2.72(+1.24%)
Oct 03, 2023	219.06	221.37	218.53	218.69	168,994	-0.96(-0.44%)
Oct 02, 2023	220.97	221.46	219.01	219.66	176,493	-1.79(-0.81%)
Sep 29, 2023	222.90	223.32	220.34	221.44	235,212	+0.10(+0.04%)
Sep 28, 2023	218.72	222.43	218.62	221.34	228,201	+2.97(+1.36%)
Sep 27, 2023	215.74	219.05	215.12	218.38	355,481	+3.80(+1.77%)
Sep 26, 2023	218.50	218.97	214.13	214.58	395,782	-7.95(-3.57%)
Sep 25, 2023	222.04	223.22	222.35	222.52	169,493	+0.08(+0.04%)
Sep 22, 2023	221.83	223.69	221.03	222.44	217,141	+0.46(+0.21%)
Sep 21, 2023	225.22	225.84	221.89	221.99	237,707	-4.03(-1.78%)
Sep 20, 2023	229.95	231.08	225.82	226.02	223,189	-2.94(-1.28%)
Sep 19, 2023	229.35	229.35	227.65	228.95	195,917	-0.62(-0.27%)
Sep 18, 2023	228.67	231.60	227.75	229.58	312,063	+0.58(+0.25%)
Sep 15, 2023	231.21	231.43	228.44	229.00	315,239	-1.95(-0.84%)
Sep 14, 2023	231.41	232.08	229.53	230.95	166,476	+1.50(+0.65%)
Sep 13, 2023	230.90	230.91	228.65	229.45	200,303	-0.98(-0.43%)
Sep 12, 2023	231.87	233.40	229.81	230.43	132,662	-2.62(-1.12%)
Sep 11, 2023	231.71	233.70	230.44	233.05	212,333	+2.05(+0.89%)
Sep 08, 2023	232.05	232.76	230.43	231.00	163,810	-1.05(-0.45%)
Sep 07, 2023	237.55	237.75	231.62	232.05	344,479	-5.65(-2.38%)
Sep 06, 2023	238.78	239.45	237.13	237.70	198,326	-1.04(-0.44%)
Sep 05, 2023	243.99	243.99	237.10	238.74	237,468	-4.87(-2.00%)
Sep 01, 2023	244.01	244.99	243.02	243.61	183,237	+1.36(+0.56%)
Aug 31, 2023	243.66	245.33	242.24	242.25	243,034	-1.55(-0.63%)
Aug 30, 2023	242.78	245.34	242.78	243.80	157,760	+1.19(+0.49%)
Aug 29, 2023	240.06	242.84	239.21	242.61	188,052	+1.93(+0.80%)
Aug 28, 2023	238.53	241.13	238.29	240.68	269,420	+3.93(+1.66%)
Aug 25, 2023	235.15	237.91	234.21	236.75	188,619	+1.89(+0.81%)
Aug 24, 2023	237.07	239.52	234.68	234.86	210,717	-2.56(-1.08%)
Aug 23, 2023	234.76	238.40	234.08	237.42	224,943	+3.54(+1.51%)
Aug 22, 2023	227.43	234.11	224.82	233.88	490,920	+4.97(+2.17%)
Aug 21, 2023	229.86	231.04	228.23	228.90	356,078	-0.95(-0.41%)
Aug 18, 2023	230.17	232.71	229.28	229.86	195,001	-1.17(-0.51%)
Aug 17, 2023	234.18	235.75	230.90	231.02	175,610	-2.65(-1.13%)
Aug 16, 2023	233.53	235.87	233.53	233.68	187,028	-0.83(-0.35%)
Aug 15, 2023	237.19	237.23	234.31	234.51	242,079	-4.12(-1.72%)
Aug 14, 2023	239.46	240.07	238.20	238.62	187,960	-1.36(-0.57%)
Aug 11, 2023	238.83	240.77	238.83	239.98	126,684	+0.05(+0.02%)
Aug 10, 2023	242.91	244.12	239.38	239.93	197,215	-2.48(-1.02%)
Aug 09, 2023	244.17	244.26	242.31	242.41	132,968	-0.76(-0.31%)
Aug 08, 2023	244.09	244.98	240.72	243.17	124,700	-2.40(-0.98%)
Aug 07, 2023	244.43	245.76	244.10	245.57	145,472	+1.77(+0.73%)
Aug 04, 2023	246.07	247.14	243.53	243.80	190,464	-2.28(-0.92%)
Aug 03, 2023	244.59	247.26	243.85	246.07	157,569	+0.89(+0.36%)
Aug 02, 2023	246.60	247.04	244.73	245.18	170,705	-2.81(-1.13%)
Aug 01, 2023	247.59	250.70	246.75	247.99	194,793	-0.94(-0.38%)
Jul 31, 2023	247.98	249.12	247.53	248.93	289,929	+1.34(+0.54%)
Jul 28, 2023	247.83	248.62	246.18	247.60	182,538	+2.14(+0.87%)
Jul 27, 2023	245.45	247.73	242.77	245.46	253,665	+1.00(+0.41%)
Jul 26, 2023	242.12	245.22	241.71	244.46	188,746	+2.09(+0.86%)
Jul 25, 2023	240.88	242.72	240.88	242.37	165,051	+0.07(+0.03%)
Jul 24, 2023	241.60	243.00	241.18	242.30	145,055	+1.54(+0.64%)
Jul 21, 2023	242.32	242.82	240.42	240.76	224,092	-1.11(-0.46%)
Jul 20, 2023	245.87	245.87	241.22	241.87	227,589	-3.31(-1.35%)
Jul 19, 2023	244.20	245.52	242.62	245.18	189,757	+0.40(+0.16%)
Jul 18, 2023	244.38	245.09	243.00	244.79	284,298	+0.15(+0.06%)
Jul 17, 2023	243.20	245.21	242.57	244.64	144,844	+0.80(+0.33%)
Jul 14, 2023	245.32	245.32	241.74	243.84	211,778	-1.11(-0.45%)
Jul 13, 2023	246.31	246.31	244.41	244.94	171,609	-0.13(-0.05%)
Jul 12, 2023	247.83	247.83	244.67	245.07	196,577	-1.28(-0.52%)
Jul 11, 2023	243.65	246.60	243.65	246.35	173,398	+2.70(+1.11%)
Jul 10, 2023	240.44	244.67	239.82	243.65	196,600	+3.94(+1.64%)
Jul 07, 2023	238.15	242.00	238.14	239.71	187,260	+1.54(+0.65%)
Jul 06, 2023	238.12	239.72	237.14	238.17	190,078	-1.69(-0.71%)
Jul 05, 2023	242.97	242.97	239.64	239.86	166,199	-4.51(-1.85%)
Jul 03, 2023	244.25	245.00	242.75	244.37	98,058	-1.17(-0.48%)
Jun 30, 2023	245.33	247.34	243.34	245.54	225,014	+1.42(+0.58%)
Jun 29, 2023	239.23	244.45	239.23	244.12	235,659	+4.32(+1.80%)
Jun 28, 2023	242.10	242.96	239.47	239.80	159,038	-2.05(-0.85%)
Jun 27, 2023	240.63	243.19	238.14	241.85	344,881	+2.60(+1.09%)
Jun 26, 2023	234.72	239.62	234.13	239.25	361,816	+6.02(+2.58%)
Jun 23, 2023	233.11	233.67	231.53	233.23	502,567	-0.77(-0.33%)
Jun 22, 2023	235.17	235.17	232.02	234.00	207,203	+0.16(+0.07%)
Jun 21, 2023	232.43	234.75	231.28	233.84	190,173	+0.88(+0.38%)
Jun 20, 2023	233.19	233.67	231.21	232.96	230,830	-1.62(-0.69%)
Jun 16, 2023	235.16	235.92	233.78	234.59	364,502	+0.52(+0.22%)
Jun 15, 2023	231.25	234.59	231.25	234.06	178,484	+19.17(+8.92%)
May 08, 2023	217.78	218.64	214.04	214.89	176,244	-2.29(-1.05%)
May 05, 2023	215.71	217.63	214.92	217.18	169,942	+3.96(+1.86%)
May 04, 2023	212.15	213.82	210.00	213.21	325,670	+0.59(+0.28%)
May 03, 2023	216.36	218.03	212.60	212.62	273,279	-2.34(-1.09%)
May 02, 2023	214.28	215.28	212.09	214.96	235,282	+0.38(+0.18%)
May 01, 2023	213.30	215.17	212.83	214.57	234,942	+1.20(+0.56%)
Apr 28, 2023	213.52	215.02	211.94	213.37	446,701	+0.23(+0.11%)
Apr 27, 2023	209.36	213.95	208.56	213.14	195,525	+5.14(+2.47%)
Apr 26, 2023	209.77	211.69	206.96	208.00	245,315	-3.24(-1.53%)
Apr 25, 2023	214.33	215.05	210.44	211.24	173,741	-4.12(-1.91%)
Apr 24, 2023	216.37	217.37	214.60	215.36	133,937	-0.50(-0.23%)
Apr 21, 2023	215.75	216.30	213.58	215.86	194,307	+0.21(+0.10%)
Apr 20, 2023	213.90	215.92	212.83	215.66	222,754	+1.32(+0.62%)
Apr 19, 2023	214.81	215.34	212.32	214.34	151,314	-1.25(-0.58%)
Apr 18, 2023	216.38	217.95	214.76	215.59	203,630	-0.12(-0.06%)
Apr 17, 2023	215.06	216.54	214.52	215.71	137,644	+0.80(+0.37%)
Apr 14, 2023	215.58	217.48	213.90	214.91	174,160	-0.79(-0.37%)
Apr 13, 2023	214.15	215.87	210.72	215.70	250,171	+1.87(+0.88%)
Apr 12, 2023	215.61	216.03	213.12	213.82	178,927	-0.09(-0.04%)
Apr 11, 2023	212.16	215.25	212.14	213.91	181,348	+3.24(+1.54%)
Apr 10, 2023	207.69	210.96	206.13	210.68	216,835	+3.51(+1.70%)
Apr 06, 2023	208.52	208.65	205.93	207.16	239,595	-1.67(-0.80%)
Apr 05, 2023	210.91	211.11	207.33	208.83	149,076	-2.90(-1.37%)
Apr 04, 2023	216.78	217.01	210.88	211.73	171,998	-5.58(-2.57%)
Apr 03, 2023	218.28	219.15	216.01	217.31	164,539	-1.92(-0.88%)
Mar 31, 2023	217.05	219.66	216.67	219.24	256,947	+3.40(+1.58%)
Mar 30, 2023	216.04	216.36	214.32	215.84	182,105	+1.77(+0.82%)
Mar 29, 2023	213.24	214.49	212.69	214.07	175,699	+2.98(+1.41%)
Mar 28, 2023	209.04	211.72	208.77	211.09	150,723	+1.61(+0.77%)
Mar 27, 2023	209.25	210.37	206.53	209.48	253,243	+2.39(+1.15%)
Mar 24, 2023	203.06	207.61	201.82	207.09	256,142	+2.77(+1.36%)
Mar 23, 2023	205.44	208.00	203.07	204.32	168,633	-0.59(-0.29%)
Mar 22, 2023	206.72	209.98	204.91	204.91	251,097	-1.04(-0.50%)
Mar 21, 2023	206.49	208.21	204.41	205.95	200,538	+0.62(+0.30%)
Mar 20, 2023	202.41	206.58	202.41	205.33	249,875	+4.08(+2.03%)
Mar 17, 2023	202.40	202.40	199.98	201.25	512,548	-2.35(-1.15%)
Mar 16, 2023	201.61	205.05	200.70	203.59	290,414	+0.01(+0.00%)
Mar 15, 2023	206.41	206.41	199.82	203.58	280,545	-5.74(-2.74%)
Mar 14, 2023	210.89	212.12	206.23	209.32	324,663	+1.47(+0.71%)
Mar 13, 2023	208.42	210.01	207.24	207.85	279,823	-2.17(-1.03%)
Mar 10, 2023	214.70	215.24	208.83	210.03	175,217	-5.19(-2.41%)
Mar 09, 2023	218.33	220.22	215.13	215.21	220,837	-2.17(-1.00%)
Mar 08, 2023	216.26	218.49	215.95	217.38	169,697	+0.76(+0.35%)
Mar 07, 2023	217.81	218.62	216.33	216.62	234,125	-1.39(-0.64%)
Mar 06, 2023	219.62	222.10	217.39	218.01	172,618	-1.94(-0.88%)
Mar 03, 2023	218.71	220.31	216.87	219.96	216,534	+2.06(+0.95%)
Mar 02, 2023	215.42	218.96	214.05	217.90	247,395	+1.42(+0.66%)
Mar 01, 2023	215.47	216.90	214.85	216.48	202,655	-0.18(-0.08%)
Feb 28, 2023	216.33	219.13	216.33	216.65	267,086	-0.49(-0.23%)
Feb 27, 2023	219.09	221.06	215.78	217.15	281,693	-0.18(-0.08%)
Feb 24, 2023	217.32	219.32	215.20	217.32	241,326	-2.26(-1.03%)
Feb 23, 2023	219.21	221.20	217.01	219.58	339,012	+1.55(+0.71%)
Feb 22, 2023	212.60	221.82	212.06	218.03	653,967	+9.00(+4.31%)
Feb 21, 2023	233.89	233.89	207.51	209.03	977,271	-33.84(-13.93%)
Feb 17, 2023	238.54	243.54	238.54	242.87	323,523	+4.33(+1.82%)
Feb 16, 2023	239.18	240.86	238.27	238.54	158,749	-3.00(-1.24%)
Feb 15, 2023	238.06	241.89	238.06	241.54	126,223	+2.72(+1.14%)
Feb 14, 2023	239.82	240.16	236.25	238.83	122,817	-1.34(-0.56%)
Feb 13, 2023	238.45	240.22	237.81	240.16	182,650	+2.56(+1.08%)
Feb 10, 2023	237.29	238.32	236.14	237.61	121,466	-0.38(-0.16%)
Feb 09, 2023	241.30	242.15	237.92	237.99	124,679	-1.46(-0.61%)
Feb 08, 2023	239.94	242.15	238.88	239.45	147,034	-2.03(-0.84%)
Feb 07, 2023	238.83	241.90	238.00	241.47	161,477	+1.46(+0.61%)
Feb 06, 2023	242.43	244.40	239.75	240.02	158,196	-4.59(-1.88%)
Feb 03, 2023	243.37	246.00	242.11	244.61	241,063	-2.30(-0.93%)
Feb 02, 2023	243.22	247.18	243.05	246.91	274,885	+4.90(+2.02%)
Feb 01, 2023	238.13	243.81	237.57	242.01	310,039	+2.67(+1.11%)
Jan 31, 2023	233.30	241.12	232.18	239.35	2,227,836	+7.21(+3.11%)
Jan 30, 2023	234.49	237.22	231.74	232.14	225,630	-3.55(-1.51%)
Jan 27, 2023	230.84	236.98	229.67	235.69	283,275	+4.24(+1.83%)
Jan 26, 2023	233.13	233.13	229.49	231.45	248,735	+0.25(+0.11%)
Jan 25, 2023	237.47	237.47	229.87	231.20	362,722	-7.31(-3.06%)
Jan 24, 2023	233.98	238.96	233.36	238.51	251,860	+4.28(+1.83%)
Jan 23, 2023	230.35	234.74	229.22	234.23	278,688	+4.21(+1.83%)
Jan 20, 2023	224.67	230.65	224.44	230.02	331,044	+5.36(+2.39%)
Jan 19, 2023	233.81	233.81	224.12	224.66	272,056	-9.97(-4.25%)
Jan 18, 2023	239.10	241.08	234.55	234.64	258,934	-3.48(-1.46%)
Jan 17, 2023	240.23	242.60	237.94	238.12	231,803	-1.76(-0.73%)
Jan 13, 2023	235.29	240.32	235.29	239.88	127,538	+1.66(+0.70%)
Jan 12, 2023	240.05	240.64	238.14	238.22	146,315	-1.69(-0.71%)
Jan 11, 2023	239.01	240.48	238.39	239.91	221,463	+2.38(+1.00%)
Jan 10, 2023	236.46	238.17	234.93	237.53	165,578	+0.21(+0.09%)
Jan 09, 2023	233.93	239.45	232.22	237.32	230,443	+5.38(+2.32%)
Jan 06, 2023	228.27	233.15	228.27	231.94	166,675	+5.93(+2.62%)
Jan 05, 2023	233.47	233.72	225.78	226.01	232,170	-7.88(-3.37%)
Jan 04, 2023	235.96	236.50	231.94	233.89	304,179	-0.27(-0.12%)
Jan 03, 2023	234.77	236.10	231.76	234.16	256,961	+0.30(+0.13%)
Dec 30, 2022	235.59	235.59	232.17	233.86	116,541	-2.03(-0.86%)
Dec 29, 2022	232.58	237.06	231.58	235.89	128,826	+4.59(+1.98%)
Dec 28, 2022	234.72	236.08	231.19	231.30	154,211	-2.45(-1.05%)
Dec 27, 2022	232.78	235.03	232.18	233.75	169,147	+1.27(+0.55%)
Dec 23, 2022	232.07	233.39	230.03	232.48	152,013	+1.61(+0.70%)
Dec 22, 2022	232.78	233.89	227.87	230.87	212,923	-3.46(-1.48%)
Dec 21, 2022	230.95	234.33	227.91	234.33	249,813	+5.34(+2.33%)
Dec 20, 2022	229.09	230.24	227.16	228.99	324,885	-0.62(-0.27%)
Dec 19, 2022	231.64	233.85	229.07	229.61	269,085	-2.72(-1.17%)
Dec 16, 2022	233.53	234.44	228.03	232.33	756,605	-4.92(-2.08%)
Dec 15, 2022	235.37	240.71	229.60	237.26	628,553	+5.82(+2.51%)
Dec 14, 2022	234.20	236.52	229.89	231.44	358,599	-2.41(-1.03%)
Dec 13, 2022	240.31	240.31	231.76	233.85	286,627	-0.01(-0.00%)
Dec 12, 2022	228.58	234.01	228.58	233.87	207,232	+5.38(+2.35%)
Dec 09, 2022	229.86	230.31	228.26	228.49	143,963	-1.71(-0.74%)
Dec 08, 2022	230.75	232.99	228.89	230.20	185,061	-0.49(-0.21%)
Dec 07, 2022	229.16	231.08	228.02	230.69	205,482	+1.52(+0.66%)
Dec 06, 2022	234.26	234.73	228.07	229.16	178,555	-4.66(-1.99%)
Dec 05, 2022	235.87	237.13	232.50	233.82	217,145	-3.51(-1.48%)
Dec 02, 2022	233.23	238.07	233.10	237.34	190,922	+1.87(+0.80%)

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.