Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	151.23	153.03	150.04	150.13	95,889	-1.77(-1.17%)
Apr 29, 2024	151.38	153.40	150.85	151.90	126,146	+1.26(+0.84%)
Apr 26, 2024	149.63	152.80	147.26	150.64	117,382	+1.26(+0.84%)
Apr 25, 2024	148.92	150.64	148.46	149.38	87,771	-1.65(-1.09%)
Apr 24, 2024	150.70	153.09	149.10	151.03	118,201	-0.28(-0.19%)
Apr 23, 2024	149.26	151.84	148.13	151.31	135,024	+2.68(+1.80%)
Apr 22, 2024	150.56	150.92	148.62	148.63	163,312	-0.39(-0.26%)
Apr 19, 2024	148.65	151.12	148.57	149.02	108,924	-0.24(-0.16%)
Apr 18, 2024	152.13	153.72	148.89	149.26	90,442	-2.77(-1.82%)
Apr 17, 2024	156.48	156.60	151.91	152.03	111,891	-3.02(-1.95%)
Apr 16, 2024	155.72	156.15	153.08	155.05	97,661	-2.35(-1.49%)
Apr 15, 2024	159.23	159.23	156.09	157.40	59,001	-0.03(-0.02%)
Apr 12, 2024	158.97	160.05	155.70	157.43	64,218	-2.54(-1.59%)
Apr 11, 2024	159.69	160.75	158.50	159.97	104,698	-0.29(-0.18%)
Apr 10, 2024	161.09	161.59	158.30	160.26	84,948	-5.26(-3.18%)
Apr 09, 2024	166.27	167.79	163.42	165.52	82,533	-0.75(-0.45%)
Apr 08, 2024	170.43	170.43	166.18	166.27	63,867	-3.36(-1.98%)
Apr 05, 2024	167.48	170.46	167.48	169.63	100,678	+1.63(+0.97%)
Apr 04, 2024	168.49	170.03	166.52	168.00	163,255	+1.72(+1.03%)
Apr 03, 2024	162.29	167.95	162.29	166.28	84,853	+2.91(+1.78%)
Apr 02, 2024	164.06	166.45	161.56	163.37	207,542	-1.67(-1.01%)
Apr 01, 2024	168.10	168.10	163.00	165.04	67,870	-3.73(-2.21%)
Mar 28, 2024	166.75	170.63	165.69	168.77	125,595	+1.72(+1.03%)
Mar 27, 2024	162.27	167.05	162.27	167.05	101,114	+6.58(+4.10%)
Mar 26, 2024	160.57	161.91	160.28	160.47	57,752	+0.50(+0.31%)
Mar 25, 2024	162.49	163.06	159.96	159.97	72,663	-2.17(-1.34%)
Mar 22, 2024	165.39	166.01	161.61	162.14	64,619	-2.70(-1.64%)
Mar 21, 2024	160.50	164.95	160.50	164.84	83,013	+5.07(+3.17%)
Mar 20, 2024	155.40	160.90	154.66	159.77	60,653	+4.06(+2.61%)
Mar 19, 2024	154.69	157.43	154.39	155.71	54,460	+1.00(+0.65%)
Mar 18, 2024	156.24	157.56	154.38	154.71	76,790	-1.34(-0.86%)
Mar 15, 2024	154.12	157.50	152.68	156.05	189,265	+1.15(+0.74%)
Mar 14, 2024	157.82	157.82	153.00	154.90	140,749	-2.41(-1.53%)
Mar 13, 2024	157.97	158.48	155.37	157.31	86,836	-0.52(-0.33%)
Mar 12, 2024	155.58	157.98	153.65	157.83	65,188	+1.67(+1.07%)
Mar 11, 2024	160.29	161.00	154.62	156.16	82,540	-5.23(-3.24%)
Mar 08, 2024	155.24	161.46	155.24	161.39	162,674	+6.61(+4.27%)
Mar 07, 2024	153.89	155.76	153.40	154.78	81,712	+2.16(+1.42%)
Mar 06, 2024	151.74	155.51	150.44	152.62	126,429	+1.95(+1.29%)
Mar 05, 2024	152.05	153.17	150.56	150.67	93,851	-2.19(-1.43%)
Mar 04, 2024	155.05	157.07	152.40	152.86	81,162	-2.35(-1.52%)
Mar 01, 2024	155.68	156.39	154.21	155.22	91,735	-0.30(-0.19%)
Feb 29, 2024	159.70	160.34	155.34	155.51	96,234	-3.31(-2.09%)
Feb 28, 2024	154.32	159.06	153.63	158.83	85,733	+2.93(+1.88%)
Feb 27, 2024	160.04	160.04	155.59	155.89	69,788	-2.56(-1.62%)
Feb 26, 2024	156.83	159.32	156.01	158.46	61,019	+0.17(+0.11%)
Feb 23, 2024	156.97	159.77	154.71	158.29	91,419	+1.55(+0.99%)
Feb 22, 2024	154.73	157.12	154.30	156.74	115,661	+1.40(+0.90%)
Feb 21, 2024	149.71	155.38	148.68	155.34	131,425	+4.60(+3.05%)
Feb 20, 2024	149.43	155.08	139.74	150.74	361,495	-14.44(-8.74%)
Feb 16, 2024	163.30	166.14	162.66	165.19	130,665	+0.60(+0.36%)
Feb 15, 2024	159.51	166.88	159.00	164.59	119,496	+6.35(+4.01%)
Feb 14, 2024	157.98	159.03	154.63	158.24	77,694	+2.92(+1.88%)
Feb 13, 2024	157.42	158.38	153.54	155.31	111,549	-7.22(-4.44%)
Feb 12, 2024	158.97	164.00	158.97	162.53	95,105	+3.77(+2.38%)
Feb 09, 2024	156.69	159.11	156.52	158.76	55,135	+1.93(+1.23%)
Feb 08, 2024	154.57	157.27	153.21	156.83	58,369	+3.20(+2.09%)
Feb 07, 2024	156.50	157.18	153.39	153.63	100,242	-2.15(-1.38%)
Feb 06, 2024	154.76	156.42	154.21	155.77	61,946	+0.95(+0.61%)
Feb 05, 2024	155.19	155.97	152.78	154.83	56,676	-2.50(-1.59%)
Feb 02, 2024	153.35	157.72	153.35	157.32	125,989	+1.96(+1.26%)
Feb 01, 2024	150.09	155.84	150.09	155.37	68,615	+6.28(+4.21%)
Jan 31, 2024	154.70	155.63	148.66	149.09	68,354	-5.95(-3.84%)
Jan 30, 2024	155.25	156.69	153.44	155.04	61,319	-0.98(-0.63%)
Jan 29, 2024	156.69	156.69	153.96	156.01	86,735	-1.67(-1.06%)
Jan 26, 2024	158.19	158.84	155.71	157.68	63,266	-0.86(-0.54%)
Jan 25, 2024	156.10	159.72	155.99	158.54	79,260	+3.53(+2.28%)
Jan 24, 2024	155.16	155.73	153.54	155.01	88,906	+0.97(+0.63%)
Jan 23, 2024	153.95	154.93	152.49	154.04	86,993	+0.74(+0.48%)
Jan 22, 2024	150.21	154.06	150.21	153.30	102,321	+3.74(+2.50%)
Jan 19, 2024	150.68	150.68	145.98	149.56	104,408	-0.68(-0.45%)
Jan 18, 2024	144.16	151.82	143.97	150.24	154,114	+7.15(+4.99%)
Jan 17, 2024	141.19	143.80	140.92	143.09	68,922	-0.25(-0.17%)
Jan 16, 2024	142.37	144.63	141.62	143.34	71,963	-0.38(-0.26%)
Jan 12, 2024	146.46	147.16	143.21	143.72	58,571	-0.61(-0.42%)
Jan 11, 2024	142.85	144.35	141.51	144.33	72,996	+1.24(+0.87%)
Jan 10, 2024	142.34	143.37	141.69	143.09	66,972	+0.31(+0.22%)
Jan 09, 2024	142.04	143.62	140.65	142.78	82,914	-1.66(-1.15%)
Jan 08, 2024	143.97	144.45	142.78	144.44	99,099	+0.01(+0.01%)
Jan 05, 2024	147.38	148.91	144.31	144.43	102,004	-4.51(-3.03%)
Jan 04, 2024	148.43	151.48	148.43	148.94	69,551	-0.92(-0.61%)
Jan 03, 2024	155.53	155.53	149.05	149.86	88,680	-5.61(-3.61%)
Jan 02, 2024	154.98	156.36	153.67	155.47	135,470	-0.97(-0.62%)
Dec 29, 2023	158.74	158.74	156.40	156.43	59,195	-2.17(-1.37%)
Dec 28, 2023	160.07	160.07	156.47	158.60	68,459	-1.21(-0.76%)
Dec 27, 2023	159.19	161.34	158.10	159.81	60,435	+1.25(+0.79%)
Dec 26, 2023	154.86	158.91	154.86	158.56	54,418	+3.56(+2.30%)
Dec 22, 2023	154.66	156.34	154.01	155.00	41,565	+1.57(+1.02%)
Dec 21, 2023	152.80	154.33	151.49	153.43	88,940	+1.64(+1.08%)
Dec 20, 2023	152.64	156.88	151.40	151.79	111,168	-0.03(-0.02%)
Dec 19, 2023	150.77	152.65	150.25	151.82	122,452	+1.11(+0.74%)
Dec 18, 2023	150.00	151.58	149.01	150.71	148,775	+0.51(+0.34%)
Dec 15, 2023	147.64	150.60	145.97	150.21	537,326	+3.80(+2.60%)
Dec 14, 2023	141.79	146.40	141.79	146.40	138,719	+6.19(+4.41%)
Dec 13, 2023	135.19	141.15	135.19	140.22	130,130	+4.57(+3.37%)
Dec 12, 2023	137.95	137.95	135.61	135.64	72,201	-1.59(-1.16%)
Dec 11, 2023	134.14	137.52	134.14	137.23	107,583	+2.34(+1.73%)
Dec 08, 2023	134.08	135.89	133.78	134.90	82,674	+0.39(+0.29%)
Dec 07, 2023	130.22	134.61	129.94	134.51	151,485	+4.21(+3.23%)
Dec 06, 2023	132.83	134.99	130.06	130.29	73,630	-1.45(-1.10%)
Dec 05, 2023	133.18	133.22	130.94	131.74	93,636	-1.16(-0.87%)
Dec 04, 2023	131.73	133.44	130.75	132.90	79,092	+1.57(+1.19%)
Dec 01, 2023	128.09	131.60	127.16	131.33	93,159	+3.15(+2.46%)
Nov 30, 2023	128.61	129.07	127.15	128.18	95,293	-0.08(-0.06%)
Nov 29, 2023	128.80	129.59	126.95	128.26	89,212	+0.76(+0.59%)
Nov 28, 2023	128.00	128.00	126.46	127.50	89,575	-0.71(-0.55%)
Nov 27, 2023	126.84	129.53	126.18	128.21	54,725	+0.30(+0.23%)
Nov 24, 2023	127.77	129.50	127.46	127.91	24,090	-0.10(-0.08%)
Nov 22, 2023	129.06	129.49	126.81	128.01	82,959	+1.05(+0.83%)
Nov 21, 2023	125.29	128.29	123.54	126.95	94,658	+1.11(+0.88%)
Nov 20, 2023	124.25	125.87	123.04	125.85	72,055	+1.08(+0.86%)
Nov 17, 2023	124.83	125.44	123.51	124.77	67,644	+1.21(+0.98%)
Nov 16, 2023	126.61	128.00	123.10	123.56	76,361	-2.70(-2.14%)
Nov 15, 2023	128.46	129.40	126.10	126.26	83,490	-2.48(-1.93%)
Nov 14, 2023	126.94	129.34	126.38	128.74	84,221	+5.53(+4.49%)
Nov 13, 2023	119.35	123.86	119.16	123.21	68,088	+3.56(+2.98%)
Nov 10, 2023	121.06	121.06	119.03	119.64	79,287	+0.06(+0.05%)
Nov 09, 2023	117.85	119.95	115.94	119.58	102,012	+2.88(+2.47%)
Nov 08, 2023	117.89	118.07	116.52	116.71	44,187	-0.91(-0.77%)
Nov 07, 2023	119.85	119.85	116.62	117.61	52,889	-2.24(-1.87%)
Nov 06, 2023	117.44	120.22	116.65	119.85	62,531	+1.69(+1.43%)
Nov 03, 2023	118.55	119.55	117.41	118.16	72,459	+2.54(+2.20%)
Nov 02, 2023	117.70	117.70	114.52	115.62	77,919	-0.49(-0.42%)
Nov 01, 2023	110.59	116.56	109.56	116.11	123,693	+5.52(+4.99%)
Oct 31, 2023	109.54	112.53	105.63	110.59	146,024	-3.96(-3.46%)
Oct 30, 2023	115.69	115.69	112.92	114.56	70,810	+0.64(+0.56%)
Oct 27, 2023	115.92	117.04	113.72	113.92	70,899	-2.53(-2.17%)
Oct 26, 2023	117.52	117.80	115.38	116.45	81,229	+0.27(+0.23%)
Oct 25, 2023	116.17	117.17	115.51	116.18	76,032	-1.27(-1.09%)
Oct 24, 2023	117.70	118.51	117.09	117.45	50,483	+0.92(+0.79%)
Oct 23, 2023	115.51	118.79	114.92	116.54	79,498	+0.48(+0.41%)
Oct 20, 2023	118.03	118.03	115.27	116.06	119,005	-1.98(-1.68%)
Oct 19, 2023	120.27	121.21	117.87	118.04	117,873	-2.54(-2.11%)
Oct 18, 2023	125.34	125.34	120.14	120.58	85,193	-5.32(-4.22%)
Oct 17, 2023	124.19	128.37	123.95	125.90	94,479	+1.27(+1.01%)
Oct 16, 2023	122.94	125.01	122.94	124.63	77,755	+2.54(+2.08%)
Oct 13, 2023	124.38	124.47	121.28	122.09	72,234	-1.88(-1.52%)
Oct 12, 2023	123.62	124.63	121.60	123.98	50,735	+0.14(+0.11%)
Oct 11, 2023	122.96	123.85	122.55	123.84	38,514	+1.23(+1.01%)
Oct 10, 2023	123.53	124.57	122.60	122.60	38,467	-0.61(-0.49%)
Oct 09, 2023	120.60	124.06	120.60	123.21	35,427	+1.28(+1.05%)
Oct 06, 2023	121.04	123.99	120.57	121.92	58,964	+0.86(+0.71%)
Oct 05, 2023	121.35	122.43	120.00	121.07	68,264	+0.01(+0.01%)
Oct 04, 2023	118.52	121.36	117.39	121.06	49,846	+2.27(+1.91%)
Oct 03, 2023	121.26	121.26	118.74	118.79	52,863	-2.56(-2.11%)
Oct 02, 2023	119.66	122.47	119.44	121.35	84,614	+0.67(+0.55%)
Sep 29, 2023	122.94	122.95	120.59	120.68	80,265	-2.26(-1.84%)
Sep 28, 2023	123.02	124.69	121.68	122.94	112,379	+0.16(+0.13%)
Sep 27, 2023	120.37	123.76	120.08	122.78	63,421	+3.06(+2.55%)
Sep 26, 2023	119.52	120.72	119.20	119.72	97,142	-0.43(-0.36%)
Sep 25, 2023	120.07	120.58	120.20	120.15	52,310	+0.04(+0.03%)
Sep 22, 2023	121.77	122.11	119.58	120.11	65,202	-1.24(-1.03%)
Sep 21, 2023	119.56	122.15	119.15	121.36	56,167	+0.82(+0.68%)
Sep 20, 2023	126.32	126.82	120.54	120.54	80,723	-4.76(-3.80%)
Sep 19, 2023	124.14	125.83	123.42	125.30	67,238	+1.42(+1.15%)
Sep 18, 2023	126.58	127.75	123.78	123.88	62,064	-1.74(-1.39%)
Sep 15, 2023	125.70	126.35	123.57	125.62	276,406	-0.40(-0.32%)
Sep 14, 2023	124.68	126.12	123.74	126.02	78,589	+2.64(+2.14%)
Sep 13, 2023	125.52	125.70	122.67	123.38	73,067	-1.60(-1.28%)
Sep 12, 2023	125.39	127.46	124.79	124.98	47,249	-0.88(-0.70%)
Sep 11, 2023	125.02	126.99	124.72	125.86	84,768	+1.87(+1.51%)
Sep 08, 2023	125.78	125.78	123.29	123.99	59,689	-0.48(-0.38%)
Sep 07, 2023	128.49	128.49	124.25	124.46	92,234	-3.66(-2.86%)
Sep 06, 2023	129.06	131.50	127.29	128.13	76,847	-0.46(-0.36%)
Sep 05, 2023	135.19	135.67	128.27	128.59	91,125	-8.42(-6.15%)
Sep 01, 2023	136.89	137.58	136.64	137.01	53,725	+1.19(+0.88%)
Aug 31, 2023	135.53	136.47	135.27	135.82	61,644	+0.03(+0.02%)
Aug 30, 2023	133.33	136.85	133.33	135.79	46,892	+2.19(+1.64%)
Aug 29, 2023	132.14	133.73	131.82	133.60	49,374	+1.43(+1.09%)
Aug 28, 2023	131.37	132.66	131.37	132.16	39,276	+1.30(+0.99%)
Aug 25, 2023	129.84	130.99	128.56	130.86	45,574	+1.61(+1.25%)
Aug 24, 2023	127.71	130.04	127.25	129.25	78,575	+0.66(+0.51%)
Aug 23, 2023	127.25	128.94	127.25	128.59	56,357	+1.82(+1.43%)
Aug 22, 2023	127.36	130.03	126.75	126.78	56,315	+0.49(+0.39%)
Aug 21, 2023	124.46	126.59	124.46	126.29	70,428	+1.03(+0.82%)
Aug 18, 2023	126.02	127.40	124.97	125.26	106,427	-2.18(-1.71%)
Aug 17, 2023	129.74	130.41	127.18	127.43	53,720	-2.29(-1.76%)
Aug 16, 2023	130.16	131.45	129.45	129.72	51,226	-0.37(-0.28%)
Aug 15, 2023	130.12	130.42	129.01	130.09	43,178	-0.80(-0.62%)
Aug 14, 2023	132.62	132.62	129.44	130.89	78,821	-2.39(-1.79%)
Aug 11, 2023	132.15	135.00	131.59	133.28	113,148	+0.15(+0.11%)
Aug 10, 2023	130.63	134.03	130.01	133.12	110,169	+2.17(+1.65%)
Aug 09, 2023	126.36	133.32	126.36	130.96	120,973	+5.75(+4.59%)
Aug 08, 2023	129.71	130.20	123.39	125.21	191,003	-11.88(-8.67%)
Aug 07, 2023	135.91	138.23	135.43	137.09	98,533	+1.11(+0.82%)
Aug 04, 2023	137.19	137.72	135.30	135.98	72,915	-1.19(-0.87%)
Aug 03, 2023	137.20	137.98	135.13	137.17	39,278	-0.91(-0.66%)
Aug 02, 2023	138.54	140.33	137.95	138.08	51,201	-1.38(-0.99%)
Aug 01, 2023	137.74	139.55	137.58	139.47	60,840	+1.57(+1.14%)
Jul 31, 2023	136.42	138.30	136.42	137.90	45,926	+2.24(+1.65%)
Jul 28, 2023	136.13	137.91	135.08	135.66	40,715	+0.17(+0.12%)
Jul 27, 2023	136.21	136.49	135.09	135.49	77,449	+0.00(+0.00%)
Jul 26, 2023	136.18	137.59	134.42	135.49	73,051	-1.19(-0.87%)
Jul 25, 2023	135.47	138.12	135.47	136.68	60,620	+0.46(+0.34%)
Jul 24, 2023	136.28	137.93	135.84	136.23	87,072	-0.05(-0.04%)
Jul 21, 2023	141.56	142.01	136.25	136.28	68,436	-4.57(-3.25%)
Jul 20, 2023	142.19	142.19	140.55	140.85	92,514	-0.61(-0.43%)
Jul 19, 2023	142.10	142.12	139.44	141.45	110,748	-0.98(-0.69%)
Jul 18, 2023	140.10	143.94	140.10	142.44	76,447	+2.38(+1.70%)
Jul 17, 2023	137.71	141.65	137.01	140.06	141,225	+1.93(+1.40%)
Jul 14, 2023	137.46	138.60	135.06	138.13	77,243	+0.03(+0.02%)
Jul 13, 2023	136.38	138.20	135.53	138.10	95,267	+1.60(+1.17%)
Jul 12, 2023	135.86	137.56	134.51	136.50	119,360	+2.38(+1.77%)
Jul 11, 2023	134.14	135.70	133.50	134.13	66,263	+0.44(+0.33%)
Jul 10, 2023	130.78	133.91	130.78	133.69	88,528	+2.02(+1.53%)
Jul 07, 2023	132.14	133.55	131.50	131.68	106,164	-0.27(-0.20%)
Jul 06, 2023	131.69	132.86	129.37	131.94	93,985	-0.82(-0.62%)
Jul 05, 2023	133.55	134.24	130.75	132.77	117,710	-0.49(-0.37%)
Jul 03, 2023	131.43	134.30	131.17	133.25	56,542	+0.58(+0.43%)
Jun 30, 2023	133.21	133.94	132.63	132.68	158,560	-0.03(-0.02%)
Jun 29, 2023	128.84	133.16	128.82	132.71	147,536	+3.99(+3.10%)
Jun 28, 2023	127.27	128.92	126.89	128.71	130,874	+1.82(+1.43%)
Jun 27, 2023	127.34	128.02	126.51	126.89	77,096	-0.24(-0.19%)
Jun 26, 2023	124.59	128.26	124.59	127.13	118,624	+2.13(+1.70%)
Jun 23, 2023	123.62	125.59	123.62	125.01	318,562	-0.83(-0.66%)
Jun 22, 2023	126.46	128.11	124.74	125.84	169,399	+0.03(+0.02%)
Jun 21, 2023	123.95	126.59	123.95	125.81	149,713	+0.44(+0.35%)
Jun 20, 2023	126.83	127.03	124.11	125.38	259,563	-2.10(-1.65%)
Jun 16, 2023	126.92	127.92	124.34	127.47	512,880	+1.66(+1.32%)
Jun 15, 2023	123.83	125.87	122.94	125.81	177,142	+31.14(+32.89%)
May 08, 2023	97.99	98.06	94.49	94.67	108,514	-3.28(-3.35%)
May 05, 2023	97.96	98.67	96.03	97.95	83,516	+1.78(+1.85%)
May 04, 2023	98.83	98.91	95.18	96.17	167,353	-3.55(-3.56%)
May 03, 2023	98.30	102.42	97.77	99.71	133,874	+1.64(+1.68%)
May 02, 2023	93.60	98.71	93.48	98.07	182,726	+5.21(+5.61%)

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.