Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	438.20	443.07	437.09	440.73	164,599	+2.26(+0.52%)
Mar 27, 2024	436.39	438.49	434.30	438.47	130,958	+5.86(+1.35%)
Mar 26, 2024	435.66	439.52	432.33	432.61	148,628	-2.79(-0.64%)
Mar 25, 2024	433.89	441.19	433.89	435.40	233,291	-0.20(-0.05%)
Mar 22, 2024	438.77	440.00	432.33	435.60	184,781	-3.52(-0.80%)
Mar 21, 2024	431.06	441.39	430.06	439.12	265,286	+14.74(+3.47%)
Mar 20, 2024	410.00	426.18	409.26	424.38	329,794	+13.38(+3.26%)
Mar 19, 2024	408.07	415.35	406.35	411.00	289,773	+3.50(+0.86%)
Mar 18, 2024	413.04	415.96	406.28	407.50	248,169	-2.30(-0.56%)
Mar 15, 2024	406.02	412.84	403.99	409.80	642,751	+0.84(+0.21%)
Mar 14, 2024	413.23	414.52	402.05	408.96	364,485	-2.54(-0.62%)
Mar 13, 2024	407.30	414.42	407.30	411.50	178,448	+5.71(+1.41%)
Mar 12, 2024	399.87	408.44	397.32	405.79	193,210	+6.07(+1.52%)
Mar 11, 2024	406.71	406.71	394.63	399.72	257,863	-7.53(-1.85%)
Mar 08, 2024	420.66	421.62	406.88	407.25	275,574	-10.67(-2.55%)
Mar 07, 2024	416.56	421.75	416.18	417.92	335,265	+6.19(+1.50%)
Mar 06, 2024	406.21	412.09	404.68	411.73	209,230	+9.90(+2.46%)
Mar 05, 2024	404.75	412.82	399.18	401.83	310,850	-2.53(-0.63%)
Mar 04, 2024	414.94	416.75	403.84	404.36	279,505	-6.25(-1.52%)
Mar 01, 2024	396.90	411.42	396.17	410.61	378,631	+8.23(+2.05%)
Feb 29, 2024	393.86	402.68	392.37	402.38	344,731	+10.85(+2.77%)
Feb 28, 2024	383.51	400.88	383.51	391.53	601,783	-21.62(-5.23%)
Feb 27, 2024	413.66	414.33	402.47	413.15	295,287	+3.73(+0.91%)
Feb 26, 2024	411.30	413.79	406.59	409.42	286,832	-1.92(-0.47%)
Feb 23, 2024	406.50	414.11	405.54	411.34	281,677	+6.36(+1.57%)
Feb 22, 2024	389.83	405.20	389.70	404.98	308,652	+22.91(+6.00%)
Feb 21, 2024	385.23	388.10	378.24	382.07	223,821	-1.62(-0.42%)
Feb 20, 2024	380.37	383.94	374.42	383.69	254,751	-3.17(-0.82%)
Feb 16, 2024	390.99	395.43	386.58	386.86	214,930	-8.69(-2.20%)
Feb 15, 2024	394.64	395.69	387.00	395.55	224,111	+4.09(+1.04%)
Feb 14, 2024	390.79	393.01	382.04	391.46	261,891	+6.99(+1.82%)
Feb 13, 2024	377.83	389.63	373.53	384.47	198,178	-15.35(-3.84%)
Feb 12, 2024	395.62	403.34	393.50	399.82	170,120	+8.28(+2.11%)
Feb 09, 2024	391.55	395.39	387.27	391.54	145,517	+0.62(+0.16%)
Feb 08, 2024	379.97	391.73	379.18	390.92	217,802	+11.67(+3.08%)
Feb 07, 2024	377.20	382.28	373.74	379.25	253,708	+6.73(+1.81%)
Feb 06, 2024	370.31	372.53	367.59	372.52	122,164	+2.85(+0.77%)
Feb 05, 2024	376.80	377.84	365.47	369.67	137,706	-11.81(-3.10%)
Feb 02, 2024	370.56	383.40	370.04	381.48	178,044	+3.27(+0.86%)
Feb 01, 2024	375.16	379.23	369.59	378.21	181,439	+9.08(+2.46%)
Jan 31, 2024	371.66	380.00	368.43	369.13	149,993	-5.67(-1.51%)
Jan 30, 2024	373.12	379.21	372.80	374.80	301,761	-0.67(-0.18%)
Jan 29, 2024	367.32	375.51	366.49	375.47	410,466	+9.24(+2.52%)
Jan 26, 2024	367.00	372.51	363.90	366.23	246,940	-2.96(-0.80%)
Jan 25, 2024	365.79	369.30	362.79	369.19	233,932	+7.89(+2.18%)
Jan 24, 2024	373.91	375.77	359.23	361.30	224,749	-7.56(-2.05%)
Jan 23, 2024	378.71	380.47	366.59	368.86	262,269	-14.19(-3.70%)
Jan 22, 2024	377.01	383.23	376.74	383.05	273,651	+9.79(+2.62%)
Jan 19, 2024	371.82	376.32	367.49	373.26	165,333	+2.13(+0.57%)
Jan 18, 2024	369.23	374.19	366.95	371.13	181,027	+6.87(+1.89%)
Jan 17, 2024	365.01	367.64	361.79	364.26	238,531	-3.62(-0.98%)
Jan 16, 2024	363.15	368.12	359.40	367.88	244,729	+1.90(+0.52%)
Jan 12, 2024	373.84	375.72	364.07	365.98	207,472	-3.74(-1.01%)
Jan 11, 2024	362.21	370.28	359.77	369.72	244,407	+5.01(+1.37%)
Jan 10, 2024	361.91	366.05	361.65	364.71	222,493	+6.32(+1.76%)
Jan 09, 2024	351.63	358.51	351.63	358.39	253,563	+1.19(+0.33%)
Jan 08, 2024	357.67	359.00	352.79	357.20	239,638	+5.59(+1.59%)
Jan 05, 2024	346.01	354.74	345.40	351.61	209,117	+4.08(+1.17%)
Jan 04, 2024	352.41	353.95	345.01	347.53	384,405	-7.80(-2.20%)
Jan 03, 2024	359.29	359.56	351.93	355.33	261,587	-13.78(-3.73%)
Jan 02, 2024	369.00	372.45	362.66	369.11	136,833	-5.15(-1.38%)
Dec 29, 2023	376.18	382.94	374.14	374.26	106,309	-3.29(-0.87%)
Dec 28, 2023	378.19	380.56	375.80	377.55	90,800	-1.56(-0.41%)
Dec 27, 2023	380.00	380.60	377.33	379.11	103,264	+1.11(+0.29%)
Dec 26, 2023	376.58	379.67	376.31	378.00	85,889	+1.48(+0.39%)
Dec 22, 2023	377.72	379.00	373.25	376.52	184,885	+1.26(+0.34%)
Dec 21, 2023	374.33	375.77	368.51	375.26	286,977	+6.85(+1.86%)
Dec 20, 2023	376.01	380.00	367.72	368.41	224,275	-9.20(-2.44%)
Dec 19, 2023	372.21	379.80	372.11	377.61	256,793	+9.83(+2.67%)
Dec 18, 2023	376.22	376.22	367.17	367.78	328,373	-7.25(-1.93%)
Dec 15, 2023	374.65	378.16	368.28	375.03	712,063	+1.15(+0.31%)
Dec 14, 2023	347.23	376.38	345.24	373.88	1,273,070	+41.33(+12.43%)
Dec 13, 2023	325.20	333.06	317.72	332.55	281,539	+10.28(+3.19%)
Dec 12, 2023	321.55	325.05	317.74	322.27	232,749	+1.52(+0.47%)
Dec 11, 2023	319.90	322.47	318.51	320.75	212,299	+0.48(+0.15%)
Dec 08, 2023	318.29	323.17	316.03	320.27	202,707	+3.80(+1.20%)
Dec 07, 2023	315.72	317.95	314.52	316.47	226,307	+0.67(+0.21%)
Dec 06, 2023	313.44	318.67	313.44	315.80	387,241	+7.05(+2.28%)
Dec 05, 2023	311.39	312.80	308.01	308.75	247,318	-3.74(-1.20%)
Dec 04, 2023	305.00	317.56	305.00	312.49	504,701	+7.65(+2.51%)
Dec 01, 2023	294.30	304.98	294.30	304.84	251,803	+9.06(+3.06%)
Nov 30, 2023	294.39	296.50	292.50	295.78	128,312	+0.92(+0.31%)
Nov 29, 2023	294.37	298.98	294.10	294.86	190,148	+2.47(+0.84%)
Nov 28, 2023	294.80	295.77	292.20	292.39	194,701	-3.44(-1.16%)
Nov 27, 2023	294.91	296.85	293.90	295.83	153,233	-0.66(-0.22%)
Nov 24, 2023	293.00	297.64	291.98	296.49	56,718	+2.88(+0.98%)
Nov 22, 2023	297.22	299.80	293.26	293.61	210,349	-0.49(-0.17%)
Nov 21, 2023	296.02	300.00	293.72	294.10	230,305	-3.75(-1.26%)
Nov 20, 2023	296.90	299.56	294.60	297.85	219,140	+1.37(+0.46%)
Nov 17, 2023	293.27	296.76	291.01	296.48	278,565	+5.71(+1.96%)
Nov 16, 2023	290.31	295.80	290.00	290.77	230,443	+0.68(+0.23%)
Nov 15, 2023	288.34	295.41	287.62	290.09	270,539	+1.46(+0.51%)
Nov 14, 2023	280.96	291.77	279.74	288.63	351,806	+19.62(+7.29%)
Nov 13, 2023	269.81	270.16	266.43	269.01	135,173	-2.35(-0.87%)
Nov 10, 2023	264.47	271.49	264.47	271.36	196,904	+8.04(+3.05%)
Nov 09, 2023	270.20	272.11	262.64	263.32	353,465	-2.59(-0.97%)
Nov 08, 2023	266.89	271.77	265.82	265.91	257,930	-2.63(-0.98%)
Nov 07, 2023	263.94	269.82	262.85	268.54	231,849	+4.91(+1.86%)
Nov 06, 2023	263.96	266.49	260.63	263.63	254,480	-0.72(-0.27%)
Nov 03, 2023	263.93	269.52	263.93	264.35	319,370	+9.60(+3.77%)
Nov 02, 2023	249.89	261.05	249.89	254.75	501,133	+11.10(+4.56%)
Nov 01, 2023	227.71	243.70	225.52	243.65	482,781	+14.89(+6.51%)
Oct 31, 2023	236.21	244.96	225.45	228.76	430,394	+9.37(+4.27%)
Oct 30, 2023	222.73	225.00	217.84	219.39	325,040	+0.75(+0.34%)
Oct 27, 2023	221.59	221.70	217.08	218.64	273,837	-2.81(-1.27%)
Oct 26, 2023	220.32	224.10	218.52	221.45	222,612	+2.96(+1.35%)
Oct 25, 2023	225.09	225.09	218.08	218.49	236,719	-9.28(-4.07%)
Oct 24, 2023	228.48	229.15	225.13	227.77	249,132	+1.37(+0.61%)
Oct 23, 2023	225.82	231.35	225.82	226.40	201,127	-0.67(-0.30%)
Oct 20, 2023	229.23	231.72	225.31	227.07	157,717	-1.35(-0.59%)
Oct 19, 2023	229.98	233.26	226.45	228.42	250,302	-1.35(-0.59%)
Oct 18, 2023	236.90	236.90	229.75	229.77	208,296	-10.21(-4.25%)
Oct 17, 2023	238.00	244.81	236.53	239.98	248,003	-0.55(-0.23%)
Oct 16, 2023	240.20	242.84	237.86	240.53	210,902	+2.49(+1.05%)
Oct 13, 2023	239.30	240.03	235.18	238.04	287,340	-0.90(-0.38%)
Oct 12, 2023	253.40	253.40	237.70	238.94	317,402	-16.63(-6.51%)
Oct 11, 2023	253.82	257.26	251.29	255.57	288,451	+2.20(+0.87%)
Oct 10, 2023	248.43	255.38	248.01	253.37	327,825	+7.00(+2.84%)
Oct 09, 2023	242.82	247.56	239.13	246.37	176,095	+1.28(+0.52%)
Oct 06, 2023	240.06	247.27	239.06	245.09	178,536	+2.43(+1.00%)
Oct 05, 2023	240.29	243.86	240.09	242.66	257,717	+1.39(+0.58%)
Oct 04, 2023	237.19	242.72	236.89	241.27	300,306	+5.46(+2.32%)
Oct 03, 2023	244.04	245.50	234.23	235.81	383,486	-12.23(-4.93%)
Oct 02, 2023	249.36	252.08	246.00	248.04	202,512	-3.56(-1.41%)
Sep 29, 2023	254.16	256.36	249.94	251.60	205,124	+0.02(+0.01%)
Sep 28, 2023	247.67	254.42	247.67	251.58	248,167	+3.62(+1.46%)
Sep 27, 2023	249.39	252.30	246.77	247.96	237,339	+2.46(+1.00%)
Sep 26, 2023	250.45	251.78	245.31	245.50	215,367	-6.06(-2.41%)
Sep 25, 2023	248.39	254.07	250.62	251.56	140,999	+2.19(+0.88%)
Sep 22, 2023	252.44	252.58	247.66	249.37	184,735	+1.00(+0.40%)
Sep 21, 2023	252.30	253.56	247.88	248.37	563,622	-10.90(-4.20%)
Sep 20, 2023	265.15	268.55	258.90	259.27	120,607	-3.73(-1.42%)
Sep 19, 2023	261.92	264.47	260.25	263.00	184,515	+0.98(+0.37%)
Sep 18, 2023	256.63	265.98	256.01	262.02	184,763	+1.64(+0.63%)
Sep 15, 2023	268.91	273.39	256.94	260.38	686,893	-13.34(-4.87%)
Sep 14, 2023	270.74	275.63	269.88	273.72	208,004	+5.81(+2.17%)
Sep 13, 2023	276.60	276.60	261.29	267.91	306,789	-7.56(-2.74%)
Sep 12, 2023	280.25	283.51	272.81	275.47	307,560	-5.15(-1.84%)
Sep 11, 2023	281.20	283.43	277.62	280.62	296,770	-0.94(-0.33%)
Sep 08, 2023	284.00	285.06	280.63	281.56	176,602	-2.36(-0.83%)
Sep 07, 2023	282.81	287.33	281.33	283.92	190,537	-0.60(-0.21%)
Sep 06, 2023	282.44	285.88	280.54	284.52	187,256	+4.52(+1.61%)
Sep 05, 2023	291.59	292.40	277.88	280.00	285,428	-16.56(-5.58%)
Sep 01, 2023	292.78	298.98	292.00	296.56	141,309	+6.48(+2.23%)
Aug 31, 2023	290.85	295.39	290.00	290.08	153,484	+0.05(+0.02%)
Aug 30, 2023	285.08	293.11	285.08	290.03	179,479	+3.30(+1.15%)
Aug 29, 2023	273.96	286.91	273.96	286.73	225,496	+10.95(+3.97%)
Aug 28, 2023	275.40	279.00	272.57	275.78	187,658	+1.47(+0.54%)
Aug 25, 2023	281.37	285.19	265.77	274.31	332,998	-8.91(-3.15%)
Aug 24, 2023	285.89	288.74	282.90	283.22	212,580	-4.20(-1.46%)
Aug 23, 2023	282.80	289.36	282.80	287.42	151,077	+2.76(+0.97%)
Aug 22, 2023	283.49	286.44	281.37	284.66	140,800	+2.83(+1.00%)
Aug 21, 2023	283.58	286.95	275.96	281.83	155,410	-0.14(-0.05%)
Aug 18, 2023	278.31	284.30	276.22	281.97	308,779	+1.93(+0.69%)
Aug 17, 2023	297.89	298.19	279.26	280.04	362,361	-16.70(-5.63%)
Aug 16, 2023	302.54	306.72	296.50	296.74	197,030	-5.05(-1.67%)
Aug 15, 2023	300.76	307.54	295.90	301.79	239,318	-0.10(-0.03%)
Aug 14, 2023	297.39	303.35	295.68	301.89	160,572	+3.34(+1.12%)
Aug 11, 2023	299.26	302.63	294.72	298.55	115,291	-2.00(-0.67%)
Aug 10, 2023	300.02	305.79	295.00	300.55	223,490	+3.92(+1.32%)
Aug 09, 2023	297.56	300.06	294.50	296.63	266,259	-2.33(-0.78%)
Aug 08, 2023	294.61	300.31	291.59	298.96	261,384	+1.77(+0.60%)
Aug 07, 2023	295.98	300.05	294.70	297.19	202,895	+2.95(+1.00%)
Aug 04, 2023	287.55	298.93	286.20	294.24	305,781	+9.19(+3.22%)
Aug 03, 2023	273.07	289.49	271.71	285.05	481,367	+11.34(+4.14%)
Aug 02, 2023	271.43	274.10	269.91	273.71	245,547	-0.01(-0.00%)
Aug 01, 2023	273.16	278.35	273.16	273.72	211,987	-0.21(-0.08%)
Jul 31, 2023	276.06	277.61	271.37	273.93	200,342	-0.35(-0.13%)
Jul 28, 2023	270.51	274.75	270.00	274.28	276,525	+8.24(+3.10%)
Jul 27, 2023	273.90	274.88	265.60	266.04	243,205	-4.84(-1.79%)
Jul 26, 2023	269.22	271.33	264.75	270.88	220,435	+1.03(+0.38%)
Jul 25, 2023	266.90	274.25	266.53	269.85	169,129	+2.71(+1.01%)
Jul 24, 2023	266.54	269.98	266.32	267.14	111,411	+0.26(+0.10%)
Jul 21, 2023	269.16	271.82	266.10	266.88	119,239	-0.39(-0.15%)
Jul 20, 2023	274.45	274.45	264.28	267.27	284,306	-6.87(-2.51%)
Jul 19, 2023	275.97	280.17	271.76	274.14	270,534	-3.92(-1.41%)
Jul 18, 2023	278.90	280.44	274.81	278.06	203,131	-0.61(-0.22%)
Jul 17, 2023	276.50	280.67	275.58	278.67	170,737	+0.90(+0.32%)
Jul 14, 2023	279.47	279.47	273.90	277.77	134,420	+0.76(+0.27%)
Jul 13, 2023	277.00	278.24	273.92	277.01	256,347	+1.08(+0.39%)
Jul 12, 2023	271.01	278.19	270.82	275.93	274,150	+7.51(+2.80%)
Jul 11, 2023	267.54	269.89	266.65	268.42	242,934	+0.88(+0.33%)
Jul 10, 2023	262.22	268.38	262.22	267.54	176,750	+5.89(+2.25%)
Jul 07, 2023	261.58	265.47	260.83	261.65	309,963	+1.41(+0.54%)
Jul 06, 2023	257.59	261.28	255.86	260.24	260,283	-3.76(-1.42%)
Jul 05, 2023	262.31	264.55	258.48	264.00	160,402	-0.36(-0.14%)
Jul 03, 2023	265.96	268.69	262.34	264.36	103,675	-1.66(-0.62%)
Jun 30, 2023	265.00	267.41	261.78	266.02	202,522	+3.28(+1.25%)
Jun 29, 2023	259.04	263.87	258.22	262.74	156,793	+3.60(+1.39%)
Jun 28, 2023	258.69	262.08	254.05	259.14	166,195	-0.04(-0.02%)
Jun 27, 2023	251.69	259.71	251.69	259.18	259,562	+9.12(+3.65%)
Jun 26, 2023	251.46	256.75	249.71	250.06	223,127	-0.81(-0.32%)
Jun 23, 2023	249.14	252.89	248.04	250.87	820,062	+0.92(+0.37%)
Jun 22, 2023	248.31	250.94	245.00	249.95	220,826	+1.04(+0.42%)
Jun 21, 2023	245.40	252.00	245.40	248.91	234,076	+1.92(+0.78%)
Jun 20, 2023	243.11	249.58	243.11	246.99	196,915	+3.71(+1.52%)
Jun 16, 2023	245.68	246.84	242.10	243.28	549,149	-0.62(-0.25%)
Jun 15, 2023	234.31	244.38		243.90	262,937	+29.56(+13.79%)
May 08, 2023	215.59	217.08	210.01	214.34	198,425	-0.73(-0.34%)
May 05, 2023	213.74	216.75	210.37	215.07	213,261	+4.09(+1.94%)
May 04, 2023	215.55	220.32	207.60	210.98	374,325	-11.01(-4.96%)
May 03, 2023	220.96	226.27	219.79	221.99	251,016	+0.92(+0.42%)
May 02, 2023	219.40	221.90	216.98	221.07	164,255	-1.00(-0.45%)
May 01, 2023	224.79	226.24	220.95	222.07	142,836	-3.41(-1.51%)
Apr 28, 2023	220.94	227.08	220.94	225.48	248,224	+5.37(+2.44%)
Apr 27, 2023	214.03	220.19	214.03	220.11	213,464	+7.64(+3.60%)
Apr 26, 2023	213.09	214.48	212.34	212.47	252,606	-1.37(-0.64%)
Apr 25, 2023	217.80	219.19	213.66	213.84	98,652	-5.64(-2.57%)
Apr 24, 2023	218.65	220.88	217.40	219.48	129,233	+1.52(+0.70%)
Apr 21, 2023	223.04	223.04	217.63	217.96	319,245	-2.94(-1.33%)
Apr 20, 2023	215.47	225.82	214.84	220.90	458,861	+5.90(+2.74%)
Apr 19, 2023	209.52	215.71	208.06	215.00	300,651	+5.22(+2.49%)
Apr 18, 2023	203.69	211.25	203.69	209.78	250,206	+9.08(+4.52%)
Apr 17, 2023	201.54	203.42	198.82	200.70	155,385	-0.98(-0.49%)
Apr 14, 2023	199.48	202.77	195.88	201.68	159,646	+1.68(+0.84%)
Apr 13, 2023	200.86	201.75	196.87	200.00	176,001	+0.92(+0.46%)
Apr 12, 2023	200.79	201.29	197.77	199.08	239,128	+0.75(+0.38%)
Apr 11, 2023	192.30	199.60	192.30	198.33	238,570	+6.14(+3.19%)
Apr 10, 2023	190.18	195.91	190.18	192.19	245,831	+0.72(+0.38%)
Apr 06, 2023	188.02	192.24	184.50	191.47	197,973	+1.75(+0.92%)
Apr 05, 2023	191.99	192.50	188.19	189.72	292,097	-4.96(-2.55%)
Apr 04, 2023	203.74	203.74	192.37	194.68	299,428	-9.71(-4.75%)

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.