Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	164.69	166.02	164.65	165.97	15,095	+1.57(+0.96%)
Nov 29, 2023	163.25	165.46	163.25	164.39	29,651	+1.65(+1.02%)
Nov 28, 2023	162.31	163.21	162.26	162.74	14,483	+0.05(+0.03%)
Nov 27, 2023	162.47	162.80	162.24	162.69	23,747	-0.40(-0.25%)
Nov 24, 2023	162.89	163.47	162.86	163.09	5,999	+0.41(+0.25%)
Nov 22, 2023	162.46	163.00	162.46	162.68	17,564	+0.63(+0.39%)
Nov 21, 2023	161.95	162.49	161.94	162.05	18,970	-0.27(-0.17%)
Nov 20, 2023	161.57	162.81	161.46	162.31	30,048	+0.57(+0.35%)
Nov 17, 2023	161.20	161.77	161.18	161.75	15,999	+1.20(+0.75%)
Nov 16, 2023	160.35	160.79	159.86	160.55	19,735	+0.17(+0.11%)
Nov 15, 2023	159.10	160.68	159.10	160.38	27,490	+1.22(+0.77%)
Nov 14, 2023	157.54	159.83	157.54	159.16	21,459	+3.86(+2.49%)
Nov 13, 2023	154.90	155.58	154.90	155.30	100,083	-0.22(-0.14%)
Nov 10, 2023	154.34	155.63	153.71	155.52	18,822	+1.80(+1.17%)
Nov 09, 2023	155.31	155.33	153.57	153.72	12,181	-0.86(-0.56%)
Nov 08, 2023	154.58	154.72	154.07	154.58	12,559	-0.01(-0.01%)
Nov 07, 2023	154.28	154.96	154.25	154.59	19,526	-0.07(-0.05%)
Nov 06, 2023	155.74	155.74	153.88	154.66	34,086	-0.76(-0.49%)
Nov 03, 2023	154.51	156.06	154.51	155.43	20,023	+2.49(+1.63%)
Nov 02, 2023	149.91	152.94	149.91	152.94	21,811	+4.30(+2.89%)
Nov 01, 2023	147.96	149.36	147.87	148.64	14,752	+0.74(+0.50%)
Oct 31, 2023	146.49	147.90	146.49	147.89	34,780	+1.49(+1.02%)
Oct 30, 2023	144.82	146.63	144.61	146.41	15,345	+2.47(+1.72%)
Oct 27, 2023	146.56	146.56	143.56	143.93	40,706	-2.69(-1.83%)
Oct 26, 2023	145.93	147.79	145.93	146.62	32,083	-0.05(-0.03%)
Oct 25, 2023	146.75	147.34	146.13	146.67	32,828	-0.75(-0.51%)
Oct 24, 2023	147.36	148.12	146.94	147.43	11,303	+0.62(+0.43%)
Oct 23, 2023	146.85	148.59	146.72	146.80	35,446	-0.89(-0.60%)
Oct 20, 2023	149.36	149.77	147.42	147.69	38,101	-2.42(-1.61%)
Oct 19, 2023	151.74	152.43	149.80	150.12	19,572	-1.83(-1.20%)
Oct 18, 2023	154.06	154.06	151.63	151.94	19,672	-3.02(-1.95%)
Oct 17, 2023	153.28	155.82	153.28	154.96	17,281	+0.85(+0.55%)
Oct 16, 2023	153.58	154.63	153.53	154.11	11,397	+1.63(+1.07%)
Oct 13, 2023	153.81	154.66	151.95	152.48	12,806	-0.34(-0.22%)
Oct 12, 2023	154.06	154.06	152.18	152.82	21,592	-1.09(-0.71%)
Oct 11, 2023	154.40	154.86	152.97	153.90	18,682	+0.07(+0.05%)
Oct 10, 2023	152.91	154.84	152.91	153.83	24,079	+1.56(+1.03%)
Oct 09, 2023	151.01	152.75	150.90	152.27	16,702	-0.08(-0.05%)
Oct 06, 2023	150.20	153.15	150.08	152.35	25,383	+1.43(+0.95%)
Oct 05, 2023	149.79	151.18	149.31	150.92	28,836	+0.94(+0.63%)
Oct 04, 2023	149.15	150.18	148.39	149.98	50,799	+1.09(+0.73%)
Oct 03, 2023	150.99	151.39	148.60	148.89	41,843	-3.00(-1.98%)
Oct 02, 2023	153.06	153.23	151.18	151.89	21,844	-1.59(-1.03%)
Sep 29, 2023	155.53	155.53	153.06	153.48	34,275	-0.97(-0.63%)
Sep 28, 2023	153.19	155.11	153.19	154.45	65,279	+1.19(+0.78%)
Sep 27, 2023	153.82	153.82	152.02	153.26	86,828	-0.12(-0.08%)
Sep 26, 2023	154.53	154.92	153.06	153.38	61,062	-2.34(-1.51%)
Sep 25, 2023	154.94	155.73	154.95	155.73	70,487	+0.32(+0.20%)
Sep 22, 2023	156.73	156.76	155.30	155.41	28,352	-1.23(-0.79%)
Sep 21, 2023	158.31	158.67	156.65	156.65	49,104	-2.77(-1.74%)
Sep 20, 2023	160.95	161.70	159.32	159.42	40,330	-1.20(-0.75%)
Sep 19, 2023	161.01	161.53	159.66	160.62	30,013	-0.52(-0.32%)
Sep 18, 2023	160.57	161.28	160.21	161.15	16,056	+0.31(+0.19%)
Sep 15, 2023	160.89	161.73	160.66	160.84	137,874	-0.79(-0.49%)
Sep 14, 2023	160.98	161.90	160.41	161.63	17,605	+1.45(+0.91%)
Sep 13, 2023	160.69	161.29	159.69	160.18	16,732	-0.34(-0.21%)
Sep 12, 2023	158.90	161.38	158.90	160.51	18,720	+1.28(+0.81%)
Sep 11, 2023	159.71	160.34	159.00	159.23	15,422	+0.53(+0.34%)
Sep 08, 2023	158.02	158.79	157.60	158.70	23,295	+0.75(+0.48%)
Sep 07, 2023	157.56	158.48	157.43	157.95	18,921	-0.46(-0.29%)
Sep 06, 2023	158.87	159.12	157.40	158.41	37,972	-0.86(-0.54%)
Sep 05, 2023	160.50	161.12	159.27	159.27	16,230	-1.29(-0.81%)
Sep 01, 2023	160.21	161.26	160.21	160.56	52,874	+1.20(+0.76%)
Aug 31, 2023	159.94	160.36	159.16	159.36	17,936	-0.43(-0.27%)
Aug 30, 2023	160.08	160.83	159.58	159.79	30,387	-0.10(-0.06%)
Aug 29, 2023	158.00	160.03	157.92	159.89	31,241	+1.70(+1.07%)
Aug 28, 2023	157.46	158.68	157.46	158.19	29,679	+1.38(+0.88%)
Aug 25, 2023	156.83	157.54	155.55	156.81	38,042	+0.43(+0.28%)
Aug 24, 2023	157.11	158.54	156.36	156.38	26,429	-0.64(-0.41%)
Aug 23, 2023	155.50	157.15	155.50	157.02	30,820	+1.58(+1.02%)
Aug 22, 2023	157.60	157.65	155.35	155.44	30,979	-1.88(-1.20%)
Aug 21, 2023	157.53	157.93	156.20	157.33	23,865	-0.10(-0.06%)
Aug 18, 2023	156.29	157.78	156.12	157.42	43,346	+0.01(+0.01%)
Aug 17, 2023	158.59	159.04	157.11	157.41	35,354	-0.67(-0.43%)
Aug 16, 2023	158.24	159.36	158.09	158.09	34,571	-0.95(-0.60%)
Aug 15, 2023	160.70	160.87	158.76	159.03	42,020	-3.26(-2.01%)
Aug 14, 2023	162.23	162.60	161.43	162.29	20,772	-0.54(-0.33%)
Aug 11, 2023	161.89	163.07	161.83	162.83	17,227	+0.20(+0.12%)
Aug 10, 2023	163.29	164.58	162.33	162.64	27,351	+0.10(+0.06%)
Aug 09, 2023	163.66	164.07	162.39	162.54	43,804	-1.46(-0.89%)
Aug 08, 2023	163.29	164.01	161.64	164.00	20,624	-1.64(-0.99%)
Aug 07, 2023	164.43	165.84	164.43	165.64	48,999	+1.53(+0.93%)
Aug 04, 2023	164.53	166.10	164.02	164.11	26,395	-0.08(-0.05%)
Aug 03, 2023	162.80	164.61	162.55	164.19	57,589	+0.52(+0.32%)
Aug 02, 2023	164.03	164.24	162.69	163.66	25,632	-2.14(-1.29%)
Aug 01, 2023	165.48	166.01	164.91	165.80	18,118	-0.40(-0.24%)
Jul 31, 2023	165.85	166.67	165.58	166.20	27,532	+0.68(+0.41%)
Jul 28, 2023	166.01	166.16	164.78	165.52	25,783	+0.85(+0.52%)
Jul 27, 2023	167.34	167.63	164.44	164.67	17,563	-2.60(-1.56%)
Jul 26, 2023	165.96	167.65	165.96	167.27	19,768	+1.23(+0.74%)
Jul 25, 2023	166.99	167.41	166.00	166.04	31,183	-1.25(-0.75%)
Jul 24, 2023	165.71	167.79	165.71	167.29	17,729	+1.70(+1.02%)
Jul 21, 2023	167.03	167.03	165.56	165.60	9,983	-0.87(-0.52%)
Jul 20, 2023	165.60	166.57	165.48	166.47	19,001	+0.14(+0.08%)
Jul 19, 2023	165.00	166.88	164.87	166.33	32,481	+1.67(+1.01%)
Jul 18, 2023	162.47	164.87	162.47	164.66	40,473	+2.62(+1.62%)
Jul 17, 2023	160.36	162.43	160.36	162.04	43,940	+1.48(+0.92%)
Jul 14, 2023	162.99	162.99	160.45	160.56	53,832	-1.23(-0.76%)
Jul 13, 2023	160.72	161.90	160.46	161.80	46,673	+1.94(+1.21%)
Jul 12, 2023	159.73	161.12	159.54	159.86	37,886	+1.54(+0.97%)
Jul 11, 2023	156.77	158.62	156.60	158.32	42,624	+2.26(+1.45%)
Jul 10, 2023	155.06	156.83	155.06	156.06	36,406	+0.92(+0.59%)
Jul 07, 2023	154.17	156.43	154.17	155.14	34,075	+0.57(+0.37%)
Jul 06, 2023	154.99	154.99	153.19	154.57	34,889	-2.04(-1.30%)
Jul 05, 2023	156.28	157.36	156.06	156.61	31,356	-0.63(-0.40%)
Jul 03, 2023	155.95	157.81	155.95	157.24	17,008	+1.30(+0.84%)
Jun 30, 2023	155.99	156.47	155.75	155.93	21,957	+1.03(+0.66%)
Jun 29, 2023	152.93	154.94	152.87	154.91	46,202	+3.02(+1.99%)
Jun 28, 2023	151.85	151.94	151.16	151.89	22,893	-0.06(-0.04%)
Jun 27, 2023	150.71	152.33	150.56	151.95	30,646	+1.49(+0.99%)
Jun 26, 2023	150.32	151.53	150.25	150.46	19,125	-0.09(-0.06%)
Jun 23, 2023	150.16	150.83	149.47	150.54	41,394	-0.63(-0.42%)
Jun 22, 2023	152.62	152.62	150.86	151.18	66,299	-1.84(-1.21%)
Jun 21, 2023	153.28	153.95	152.70	153.02	39,610	-0.54(-0.35%)
Jun 20, 2023	154.14	154.14	152.77	153.56	23,132	-1.38(-0.89%)
Jun 16, 2023	156.23	156.23	154.84	154.95	30,653	-0.90(-0.58%)
Jun 15, 2023	152.95	156.04	152.87	155.84	41,531	+9.91(+6.79%)
May 08, 2023	146.96	147.21	145.86	145.94	62,600	-0.14(-0.09%)
May 05, 2023	144.66	146.28	144.66	146.08	46,937	+4.14(+2.91%)
May 04, 2023	142.86	142.86	140.59	141.94	63,631	-2.69(-1.86%)
May 03, 2023	146.71	147.70	144.49	144.63	44,422	-1.97(-1.34%)
May 02, 2023	149.96	149.96	145.30	146.60	79,425	-4.05(-2.69%)
May 01, 2023	152.05	152.32	150.54	150.65	16,105	-0.78(-0.51%)
Apr 28, 2023	148.55	151.59	148.55	151.42	38,742	+2.08(+1.39%)
Apr 27, 2023	147.68	149.66	147.63	149.35	30,098	+2.25(+1.53%)
Apr 26, 2023	148.34	149.09	146.51	147.10	49,077	-1.35(-0.91%)
Apr 25, 2023	150.71	150.78	148.45	148.45	40,164	-3.59(-2.36%)
Apr 24, 2023	152.37	152.76	151.71	152.03	39,136	-0.72(-0.47%)
Apr 21, 2023	153.27	153.27	152.16	152.75	114,043	-0.72(-0.47%)
Apr 20, 2023	153.24	153.91	153.03	153.47	68,434	-0.99(-0.64%)
Apr 19, 2023	153.03	154.79	153.03	154.46	154,008	+0.83(+0.54%)
Apr 18, 2023	153.46	153.79	152.19	153.63	77,908	+0.58(+0.38%)
Apr 17, 2023	150.93	153.06	150.55	153.06	36,384	+1.75(+1.16%)
Apr 14, 2023	151.03	152.38	150.50	151.31	52,600	+2.11(+1.42%)
Apr 13, 2023	147.97	149.24	147.10	149.19	39,262	+1.58(+1.07%)
Apr 12, 2023	148.89	149.36	147.35	147.61	36,738	-0.54(-0.36%)
Apr 11, 2023	147.01	148.73	146.81	148.15	30,956	+1.64(+1.12%)
Apr 10, 2023	145.29	146.51	145.10	146.51	24,634	+0.74(+0.51%)
Apr 06, 2023	145.28	146.26	145.28	145.77	47,448	+0.08(+0.06%)
Apr 05, 2023	145.07	145.86	144.91	145.69	31,613	-0.65(-0.44%)
Apr 04, 2023	148.26	148.26	145.62	146.33	74,716	-1.92(-1.29%)
Apr 03, 2023	147.97	148.80	147.47	148.25	24,652	-0.10(-0.07%)
Mar 31, 2023	147.51	148.50	146.91	148.35	51,770	+1.74(+1.19%)
Mar 30, 2023	148.32	148.33	146.07	146.61	27,630	-0.70(-0.47%)
Mar 29, 2023	146.40	147.31	145.88	147.31	31,899	+2.31(+1.59%)
Mar 28, 2023	144.79	145.76	144.05	145.00	32,800	-0.25(-0.17%)
Mar 27, 2023	145.73	146.00	144.49	145.24	40,099	+2.53(+1.77%)
Mar 24, 2023	141.42	142.82	140.00	142.72	55,760	-0.48(-0.34%)
Mar 23, 2023	144.73	146.37	142.30	143.20	104,631	-0.99(-0.68%)
Mar 22, 2023	148.14	148.17	144.18	144.19	73,268	-3.89(-2.63%)
Mar 21, 2023	146.69	148.24	146.69	148.07	34,194	+4.66(+3.25%)
Mar 20, 2023	143.48	145.28	143.04	143.41	74,088	+0.86(+0.60%)
Mar 17, 2023	144.00	144.28	141.66	142.55	90,758	-3.74(-2.56%)
Mar 16, 2023	143.16	147.56	141.19	146.30	145,711	+1.90(+1.31%)
Mar 15, 2023	143.03	144.49	142.34	144.40	136,793	-3.20(-2.17%)
Mar 14, 2023	149.75	149.75	145.78	147.60	500,193	+3.91(+2.72%)
Mar 13, 2023	144.34	146.63	140.57	143.70	131,860	-6.30(-4.20%)
Mar 10, 2023	152.11	153.97	148.51	150.00	250,854	-4.30(-2.79%)
Mar 09, 2023	160.06	160.26	153.68	154.30	31,310	-6.93(-4.30%)
Mar 08, 2023	161.29	162.01	160.61	161.22	29,809	-0.44(-0.27%)
Mar 07, 2023	165.52	165.52	161.44	161.66	38,917	-4.48(-2.70%)
Mar 06, 2023	166.02	167.20	165.97	166.15	38,204	+0.11(+0.06%)
Mar 03, 2023	163.63	166.07	163.63	166.04	21,781	+2.91(+1.79%)
Mar 02, 2023	162.91	163.28	161.52	163.13	23,691	-0.86(-0.52%)
Mar 01, 2023	163.84	164.44	163.44	163.99	15,988	-0.79(-0.48%)
Feb 28, 2023	164.59	165.64	164.38	164.78	35,250	+0.24(+0.15%)
Feb 27, 2023	165.74	166.26	164.28	164.54	24,549	+0.08(+0.05%)
Feb 24, 2023	162.97	164.74	162.93	164.46	15,443	-0.27(-0.17%)
Feb 23, 2023	164.84	165.55	163.28	164.73	21,481	+0.51(+0.31%)
Feb 22, 2023	164.52	165.03	163.46	164.22	34,711	-0.56(-0.34%)
Feb 21, 2023	166.46	166.91	164.18	164.78	22,944	-3.57(-2.12%)
Feb 17, 2023	167.63	168.50	167.19	168.35	37,786	-0.29(-0.17%)
Feb 16, 2023	168.81	170.35	168.63	168.64	64,247	-2.17(-1.27%)
Feb 15, 2023	169.13	170.90	169.13	170.81	31,888	+0.19(+0.11%)
Feb 14, 2023	170.51	171.96	169.50	170.62	25,701	-0.11(-0.06%)
Feb 13, 2023	168.72	170.75	168.72	170.73	35,917	+1.74(+1.03%)
Feb 10, 2023	167.90	169.05	167.54	168.99	26,737	+0.15(+0.09%)
Feb 09, 2023	171.77	171.78	168.58	168.84	18,971	-2.26(-1.32%)
Feb 08, 2023	171.14	172.66	170.78	171.10	17,826	-1.08(-0.63%)
Feb 07, 2023	169.56	172.68	169.56	172.19	28,560	+1.81(+1.06%)
Feb 06, 2023	169.71	170.65	169.39	170.38	35,110	-0.79(-0.46%)
Feb 03, 2023	169.69	172.57	169.69	171.17	53,501	+0.08(+0.04%)
Feb 02, 2023	171.25	172.57	170.03	171.09	51,922	+1.09(+0.64%)
Feb 01, 2023	167.62	171.52	167.60	170.01	84,568	+1.00(+0.59%)
Jan 31, 2023	166.89	169.01	166.54	169.01	45,013	+2.12(+1.27%)
Jan 30, 2023	166.79	168.00	166.69	166.89	64,448	-1.17(-0.70%)
Jan 27, 2023	167.18	169.01	167.18	168.06	33,856	+1.16(+0.70%)
Jan 26, 2023	166.54	167.19	165.47	166.90	69,435	+1.03(+0.62%)
Jan 25, 2023	163.03	165.87	162.95	165.87	36,927	+1.12(+0.68%)
Jan 24, 2023	164.11	165.54	163.45	164.74	53,079	-0.24(-0.15%)
Jan 23, 2023	162.81	165.59	162.81	164.99	85,496	+2.13(+1.31%)
Jan 20, 2023	160.49	162.91	160.37	162.86	52,572	+3.19(+2.00%)
Jan 19, 2023	159.33	160.47	158.73	159.66	34,168	-1.84(-1.14%)
Jan 18, 2023	163.87	164.73	161.50	161.50	24,348	-2.99(-1.82%)
Jan 17, 2023	164.35	165.04	163.87	164.49	41,624	-0.56(-0.34%)
Jan 13, 2023	161.64	165.21	161.28	165.04	43,667	+0.94(+0.57%)
Jan 12, 2023	163.41	164.53	162.53	164.11	30,685	+1.07(+0.66%)
Jan 11, 2023	161.75	163.03	161.69	163.03	23,085	+1.64(+1.02%)
Jan 10, 2023	159.65	161.45	159.65	161.39	25,679	+1.20(+0.75%)
Jan 09, 2023	160.64	161.96	159.97	160.19	42,925	+0.48(+0.30%)
Jan 06, 2023	156.91	160.00	156.47	159.71	21,925	+4.13(+2.66%)
Jan 05, 2023	156.22	156.22	155.15	155.58	20,455	-1.56(-0.99%)
Jan 04, 2023	155.75	157.93	155.75	157.14	24,444	+2.84(+1.84%)
Jan 03, 2023	155.15	156.07	153.14	154.30	34,624	+0.40(+0.26%)
Dec 30, 2022	153.32	153.96	152.53	153.90	39,708	-0.25(-0.16%)
Dec 29, 2022	152.42	154.22	152.17	154.15	25,426	+2.42(+1.59%)
Dec 28, 2022	152.23	152.94	151.53	151.73	42,346	-0.61(-0.40%)
Dec 27, 2022	152.40	152.94	151.78	152.34	23,168	-0.07(-0.05%)
Dec 23, 2022	151.36	152.66	150.93	152.41	36,703	+0.71(+0.47%)
Dec 22, 2022	151.95	152.03	149.43	151.70	46,521	-1.31(-0.85%)
Dec 21, 2022	151.85	153.52	151.85	153.01	41,019	+2.28(+1.51%)
Dec 20, 2022	150.57	151.77	150.57	150.73	57,642	+0.13(+0.08%)
Dec 19, 2022	151.30	151.96	149.77	150.60	32,082	-0.73(-0.48%)
Dec 16, 2022	150.86	151.84	150.27	151.34	25,962	-0.98(-0.64%)
Dec 15, 2022	153.32	154.04	151.53	152.32	48,431	-3.97(-2.54%)
Dec 14, 2022	157.67	158.94	155.54	156.29	45,934	-1.77(-1.12%)
Dec 13, 2022	161.93	162.23	157.08	158.06	64,022	+0.32(+0.20%)
Dec 12, 2022	155.51	157.93	154.85	157.74	25,044	+2.49(+1.60%)
Dec 09, 2022	154.82	156.37	154.82	155.25	46,668	-0.54(-0.35%)
Dec 08, 2022	155.95	156.64	155.02	155.80	43,471	+0.63(+0.41%)
Dec 07, 2022	155.09	156.20	154.66	155.17	51,576	-0.65(-0.42%)
Dec 06, 2022	157.88	158.51	154.48	155.82	40,766	-2.30(-1.46%)
Dec 05, 2022	161.47	161.47	157.31	158.12	51,568	-4.52(-2.78%)
Dec 02, 2022	161.37	162.92	161.16	162.64	28,551	-1.01(-0.62%)

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.