Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	173.88	174.29	167.76	168.74	71,709	-4.64(-2.68%)
Jan 30, 2024	171.42	173.67	171.23	173.38	43,208	+0.48(+0.28%)
Jan 29, 2024	170.97	173.68	170.96	172.90	72,937	+1.63(+0.95%)
Jan 26, 2024	171.00	172.72	170.97	171.26	53,130	+1.51(+0.89%)
Jan 25, 2024	169.05	169.94	167.52	169.75	48,136	+2.70(+1.62%)
Jan 24, 2024	170.45	170.45	166.78	167.05	39,022	-1.61(-0.96%)
Jan 23, 2024	170.45	170.45	167.61	168.66	61,070	+0.17(+0.10%)
Jan 22, 2024	166.91	169.63	166.91	168.50	68,724	+3.23(+1.95%)
Jan 19, 2024	165.86	165.86	163.19	165.27	55,159	+0.24(+0.14%)
Jan 18, 2024	165.80	166.09	164.34	165.03	48,385	+0.42(+0.25%)
Jan 17, 2024	165.22	168.78	164.33	164.61	75,837	-2.15(-1.29%)
Jan 16, 2024	166.57	169.60	165.21	166.76	75,035	-1.58(-0.94%)
Jan 12, 2024	171.19	171.91	167.19	168.35	63,030	-0.92(-0.54%)
Jan 11, 2024	170.61	171.43	167.78	169.26	129,758	-1.17(-0.68%)
Jan 10, 2024	164.50	170.46	163.22	170.43	146,548	+5.96(+3.62%)
Jan 09, 2024	162.07	166.33	162.07	164.47	99,069	-0.48(-0.29%)
Jan 08, 2024	162.22	165.75	160.95	164.95	124,794	+4.04(+2.51%)
Jan 05, 2024	161.74	164.12	158.82	160.91	291,840	-1.79(-1.10%)
Jan 04, 2024	164.80	170.12	161.65	162.70	134,821	-4.50(-2.69%)
Jan 03, 2024	177.82	177.82	161.42	167.20	164,714	-12.48(-6.95%)
Jan 02, 2024	180.59	183.05	179.29	179.68	124,410	-2.49(-1.37%)
Dec 29, 2023	185.35	185.47	180.84	182.17	57,400	-2.50(-1.35%)
Dec 28, 2023	183.66	185.40	183.66	184.67	67,363	+1.39(+0.76%)
Dec 27, 2023	182.78	184.73	182.29	183.28	57,713	+0.26(+0.14%)
Dec 26, 2023	182.87	184.13	181.40	183.02	44,103	+1.61(+0.89%)
Dec 22, 2023	180.81	182.79	179.59	181.40	49,749	+0.29(+0.16%)
Dec 21, 2023	178.86	181.60	177.89	181.11	66,751	+3.15(+1.77%)
Dec 20, 2023	180.61	183.73	177.55	177.97	112,538	-3.87(-2.13%)
Dec 19, 2023	181.19	182.54	178.50	181.84	77,549	+2.25(+1.25%)
Dec 18, 2023	181.30	183.72	179.43	179.59	74,934	-1.89(-1.04%)
Dec 15, 2023	183.47	185.07	181.03	181.48	210,520	-1.86(-1.02%)
Dec 14, 2023	185.75	186.46	181.58	183.34	84,944	-0.11(-0.06%)
Dec 13, 2023	180.82	183.95	179.21	183.46	87,394	+2.70(+1.49%)
Dec 12, 2023	178.69	181.24	177.28	180.76	41,195	+2.45(+1.37%)
Dec 11, 2023	177.26	178.69	175.39	178.31	86,621	+0.57(+0.32%)
Dec 08, 2023	178.15	180.03	176.18	177.74	88,306	-0.10(-0.06%)
Dec 07, 2023	176.44	177.84	174.79	177.84	53,379	+2.27(+1.29%)
Dec 06, 2023	177.64	178.92	175.55	175.57	67,517	-1.62(-0.92%)
Dec 05, 2023	175.62	178.04	173.82	177.19	61,416	+1.10(+0.63%)
Dec 04, 2023	170.23	176.28	168.95	176.09	106,900	+5.53(+3.24%)
Dec 01, 2023	171.95	172.97	169.40	170.56	92,131	-1.02(-0.60%)
Nov 30, 2023	169.26	171.70	167.79	171.58	65,854	+2.33(+1.37%)
Nov 29, 2023	172.12	173.57	168.95	169.26	93,796	-2.16(-1.26%)
Nov 28, 2023	172.70	173.79	171.10	171.41	60,224	-0.79(-0.46%)
Nov 27, 2023	170.36	172.97	168.71	172.20	46,820	+1.64(+0.96%)
Nov 24, 2023	170.65	171.38	170.34	170.56	13,675	+0.23(+0.13%)
Nov 22, 2023	168.84	170.54	168.61	170.33	50,666	+2.56(+1.53%)
Nov 21, 2023	168.35	169.13	166.96	167.77	56,612	-1.80(-1.06%)
Nov 20, 2023	170.96	171.31	169.18	169.56	41,614	-0.26(-0.15%)
Nov 17, 2023	172.21	172.54	169.51	169.82	51,498	-1.13(-0.66%)
Nov 16, 2023	173.39	174.38	170.54	170.96	51,195	-2.63(-1.52%)
Nov 15, 2023	174.07	176.95	171.96	173.59	55,753	-0.13(-0.07%)
Nov 14, 2023	169.63	173.82	167.37	173.72	67,475	+8.42(+5.09%)
Nov 13, 2023	162.86	166.37	162.86	165.30	38,596	+0.50(+0.30%)
Nov 10, 2023	164.91	166.38	163.73	164.80	53,330	-0.04(-0.02%)
Nov 09, 2023	168.43	168.55	164.11	164.84	65,046	-3.75(-2.22%)
Nov 08, 2023	168.44	168.66	166.08	168.59	39,538	-0.52(-0.31%)
Nov 07, 2023	167.41	169.92	167.41	169.11	37,018	+0.97(+0.58%)
Nov 06, 2023	167.85	168.66	165.56	168.13	72,333	-0.22(-0.13%)
Nov 03, 2023	167.88	171.96	167.88	168.35	58,152	+1.90(+1.14%)
Nov 02, 2023	163.73	166.59	163.17	166.45	50,162	+3.97(+2.44%)
Nov 01, 2023	162.63	163.53	160.16	162.49	39,719	-0.97(-0.60%)
Oct 31, 2023	161.22	164.06	160.95	163.46	52,234	+1.39(+0.86%)
Oct 30, 2023	161.33	162.51	158.91	162.07	39,563	+2.67(+1.68%)
Oct 27, 2023	158.53	159.98	155.84	159.40	62,565	-0.53(-0.33%)
Oct 26, 2023	161.45	163.42	159.33	159.92	67,018	-1.86(-1.15%)
Oct 25, 2023	161.81	163.59	161.18	161.78	47,158	-1.24(-0.76%)
Oct 24, 2023	163.48	163.53	160.09	163.02	64,173	+0.91(+0.56%)
Oct 23, 2023	162.01	164.34	161.41	162.11	60,459	-0.28(-0.17%)
Oct 20, 2023	162.44	165.11	161.19	162.39	87,926	+0.94(+0.59%)
Oct 19, 2023	166.99	167.65	161.25	161.44	101,193	-4.48(-2.70%)
Oct 18, 2023	154.57	167.83	154.57	165.93	111,847	+3.21(+1.97%)
Oct 17, 2023	160.36	164.19	160.36	162.72	76,424	+1.32(+0.82%)
Oct 16, 2023	161.16	162.99	160.26	161.39	67,928	+1.87(+1.17%)
Oct 13, 2023	161.69	162.41	158.82	159.53	51,632	-3.28(-2.01%)
Oct 12, 2023	163.41	163.41	160.45	162.81	69,937	-0.02(-0.01%)
Oct 11, 2023	161.52	163.02	160.49	162.82	51,122	+1.13(+0.70%)
Oct 10, 2023	157.96	162.28	153.59	161.69	63,250	+3.69(+2.33%)
Oct 09, 2023	155.90	159.15	155.90	158.00	49,033	+1.23(+0.79%)
Oct 06, 2023	156.69	160.28	156.69	156.77	52,872	-1.38(-0.87%)
Oct 05, 2023	157.65	158.44	155.81	158.15	56,839	+0.78(+0.49%)
Oct 04, 2023	159.53	162.08	156.36	157.38	65,094	-1.67(-1.05%)
Oct 03, 2023	162.43	162.43	159.04	159.05	55,087	-3.55(-2.18%)
Oct 02, 2023	161.79	162.60	159.69	162.60	84,381	+0.55(+0.34%)
Sep 29, 2023	165.54	165.54	161.27	162.05	99,821	-1.99(-1.21%)
Sep 28, 2023	162.36	166.51	162.36	164.04	73,423	+2.09(+1.29%)
Sep 27, 2023	161.39	162.65	160.94	161.95	84,924	+1.86(+1.16%)
Sep 26, 2023	162.60	163.29	159.91	160.09	77,385	-3.53(-2.16%)
Sep 25, 2023	163.78	164.22	163.03	163.62	69,141	-0.35(-0.21%)
Sep 22, 2023	166.24	166.57	163.97	163.97	37,569	-1.58(-0.95%)
Sep 21, 2023	168.00	168.26	165.25	165.55	58,911	-3.22(-1.91%)
Sep 20, 2023	171.38	172.25	168.59	168.77	28,151	-1.87(-1.10%)
Sep 19, 2023	171.13	171.75	170.44	170.64	46,966	-0.35(-0.20%)
Sep 18, 2023	171.49	172.60	170.17	170.99	35,785	-0.37(-0.21%)
Sep 15, 2023	173.62	173.97	169.63	171.35	235,971	-2.61(-1.50%)
Sep 14, 2023	173.99	176.82	173.78	173.97	60,455	+1.60(+0.93%)
Sep 13, 2023	171.50	172.80	170.35	172.37	63,997	+0.54(+0.31%)
Sep 12, 2023	169.50	171.90	165.69	171.83	99,782	+1.96(+1.15%)
Sep 11, 2023	171.80	171.80	167.85	169.87	62,480	-1.74(-1.01%)
Sep 08, 2023	171.76	172.94	171.59	171.61	69,860	-1.25(-0.72%)
Sep 07, 2023	175.02	175.02	170.69	172.87	53,367	-1.51(-0.87%)
Sep 06, 2023	174.62	174.97	173.59	174.38	30,626	+0.23(+0.13%)
Sep 05, 2023	176.51	176.51	172.89	174.15	74,570	-3.97(-2.23%)
Sep 01, 2023	175.34	178.29	175.34	178.12	46,966	+3.34(+1.91%)
Aug 31, 2023	173.28	175.52	173.28	174.78	59,669	+0.92(+0.53%)
Aug 30, 2023	173.31	174.75	172.05	173.86	59,237	+0.11(+0.06%)
Aug 29, 2023	173.31	175.54	172.53	173.75	100,325	+0.22(+0.13%)
Aug 28, 2023	172.69	176.07	172.18	173.53	82,021	+0.95(+0.55%)
Aug 25, 2023	172.26	173.09	171.04	172.58	87,506	+0.35(+0.20%)
Aug 24, 2023	170.92	173.54	170.92	172.23	130,637	+0.76(+0.45%)
Aug 23, 2023	167.71	171.57	166.75	171.47	66,153	+3.66(+2.18%)
Aug 22, 2023	168.09	168.28	167.23	167.81	99,711	-0.81(-0.48%)
Aug 21, 2023	171.24	171.85	167.49	168.62	150,880	-2.92(-1.70%)
Aug 18, 2023	169.99	172.53	169.72	171.54	86,030	+0.83(+0.49%)
Aug 17, 2023	168.58	170.79	167.73	170.71	80,096	+1.88(+1.11%)
Aug 16, 2023	168.96	169.23	167.07	168.83	65,686	-0.53(-0.31%)
Aug 15, 2023	169.31	169.66	167.51	169.35	47,387	-1.17(-0.69%)
Aug 14, 2023	167.80	170.59	166.37	170.53	74,112	+2.14(+1.27%)
Aug 11, 2023	164.88	168.44	164.88	168.38	56,365	+2.80(+1.69%)
Aug 10, 2023	166.56	168.48	164.33	165.58	58,394	-1.03(-0.62%)
Aug 09, 2023	164.61	167.24	163.35	166.62	47,615	+1.80(+1.09%)
Aug 08, 2023	164.50	165.04	162.57	164.82	42,246	-1.50(-0.90%)
Aug 07, 2023	164.15	166.35	163.67	166.32	53,423	+2.27(+1.39%)
Aug 04, 2023	164.44	166.13	163.24	164.05	54,789	-0.61(-0.37%)
Aug 03, 2023	164.19	164.71	161.12	164.65	55,034	-0.23(-0.14%)
Aug 02, 2023	160.61	165.53	160.61	164.88	99,199	+2.78(+1.71%)
Aug 01, 2023	160.85	162.72	158.01	162.10	80,885	+1.04(+0.65%)
Jul 31, 2023	156.02	161.37	156.02	161.06	112,000	+5.41(+3.47%)
Jul 28, 2023	155.43	155.65	153.87	155.65	60,859	+1.61(+1.04%)
Jul 27, 2023	155.68	155.80	152.58	154.04	62,700	-1.23(-0.79%)
Jul 26, 2023	152.11	156.26	152.11	155.27	71,125	+2.45(+1.60%)
Jul 25, 2023	151.76	153.42	151.29	152.82	65,309	+0.34(+0.22%)
Jul 24, 2023	153.01	154.09	151.67	152.49	108,341	-0.97(-0.63%)
Jul 21, 2023	155.82	155.83	153.15	153.46	52,600	-1.41(-0.91%)
Jul 20, 2023	152.99	155.67	151.86	154.87	47,423	+2.60(+1.71%)
Jul 19, 2023	151.11	152.53	150.44	152.27	72,500	+0.43(+0.28%)
Jul 18, 2023	153.60	154.32	150.39	151.84	99,360	-1.24(-0.81%)
Jul 17, 2023	155.81	156.80	152.90	153.08	114,204	-2.28(-1.47%)
Jul 14, 2023	154.06	156.96	152.53	155.36	44,868	+0.62(+0.40%)
Jul 13, 2023	154.96	155.07	152.43	154.74	100,948	+0.44(+0.28%)
Jul 12, 2023	154.36	154.56	153.18	154.30	99,411	+1.80(+1.18%)
Jul 11, 2023	151.33	152.83	150.31	152.50	74,773	+1.97(+1.31%)
Jul 10, 2023	150.54	152.91	149.75	150.54	109,173	+0.09(+0.06%)
Jul 07, 2023	149.84	151.79	149.75	150.45	84,092	+0.38(+0.25%)
Jul 06, 2023	150.57	152.20	149.35	150.07	90,173	-1.34(-0.88%)
Jul 05, 2023	153.48	154.43	151.22	151.41	116,723	-2.69(-1.75%)
Jul 03, 2023	152.70	155.87	152.70	154.10	33,900	+0.28(+0.18%)
Jun 30, 2023	157.02	157.03	153.73	153.82	110,757	-1.46(-0.94%)
Jun 29, 2023	153.81	157.69	153.81	155.28	124,557	+1.09(+0.71%)
Jun 28, 2023	163.67	165.41	151.67	154.19	161,915	-11.59(-6.99%)
Jun 27, 2023	165.71	167.04	165.40	165.78	74,114	+0.84(+0.51%)
Jun 26, 2023	164.50	166.84	162.29	164.94	66,913	+0.48(+0.29%)
Jun 23, 2023	166.96	167.90	162.39	164.46	153,168	-4.41(-2.61%)
Jun 22, 2023	168.75	169.79	167.03	168.87	63,063	+0.30(+0.18%)
Jun 21, 2023	171.08	171.60	168.56	168.57	63,813	-3.11(-1.81%)
Jun 20, 2023	172.91	174.34	171.68	171.68	68,872	-0.68(-0.39%)
Jun 16, 2023	175.87	176.89	171.76	172.35	236,739	-2.70(-1.54%)
Jun 15, 2023	175.21	175.67	173.66	175.05	116,105	+16.29(+10.26%)
May 08, 2023	162.01	162.03	158.62	158.76	34,191	-2.59(-1.60%)
May 05, 2023	160.92	163.04	159.54	161.34	49,125	+1.70(+1.07%)
May 04, 2023	158.68	161.12	157.50	159.64	36,287	-0.65(-0.41%)
May 03, 2023	160.19	163.28	159.86	160.29	52,542	+0.53(+0.33%)
May 02, 2023	162.45	162.45	156.88	159.77	64,872	-3.30(-2.02%)
May 01, 2023	161.59	164.12	161.59	163.06	46,091	+0.95(+0.59%)
Apr 28, 2023	162.23	163.66	161.25	162.11	52,251	-0.19(-0.12%)
Apr 27, 2023	160.35	162.40	159.35	162.30	54,604	+2.08(+1.30%)
Apr 26, 2023	160.69	161.08	158.99	160.22	56,734	-2.05(-1.26%)
Apr 25, 2023	165.52	165.52	161.72	162.27	44,458	-4.48(-2.68%)
Apr 24, 2023	168.84	169.68	166.51	166.75	40,514	-2.38(-1.41%)
Apr 21, 2023	168.66	169.41	166.63	169.13	53,812	+1.07(+0.64%)
Apr 20, 2023	166.49	168.22	165.08	168.06	50,402	+1.50(+0.90%)
Apr 19, 2023	164.47	166.72	163.21	166.55	57,396	+1.19(+0.72%)
Apr 18, 2023	166.41	167.19	164.78	165.36	43,714	-0.53(-0.32%)
Apr 17, 2023	165.72	167.14	164.35	165.89	47,519	+0.01(+0.01%)
Apr 14, 2023	166.74	168.31	164.98	165.88	42,211	-1.36(-0.81%)
Apr 13, 2023	166.73	167.24	165.31	167.24	61,898	+0.51(+0.30%)
Apr 12, 2023	167.71	169.41	165.96	166.73	33,796	-0.16(-0.09%)
Apr 11, 2023	168.97	168.97	166.21	166.89	60,741	-1.32(-0.78%)
Apr 10, 2023	166.02	168.33	165.82	168.21	84,230	+1.63(+0.98%)
Apr 06, 2023	166.67	168.23	164.60	166.57	43,063	+0.42(+0.25%)
Apr 05, 2023	166.48	167.38	165.16	166.16	70,120	-1.87(-1.11%)
Apr 04, 2023	170.91	171.27	167.50	168.03	51,244	-2.66(-1.56%)
Apr 03, 2023	174.73	174.73	169.31	170.68	115,943	-3.86(-2.21%)
Mar 31, 2023	173.16	176.82	172.65	174.54	143,778	+2.67(+1.56%)
Mar 30, 2023	171.56	173.10	170.45	171.87	140,704	+0.50(+0.29%)
Mar 29, 2023	180.39	184.12	166.26	171.37	230,076	-19.93(-10.42%)
Mar 28, 2023	188.76	191.67	188.76	191.29	59,666	+1.31(+0.69%)
Mar 27, 2023	189.25	190.84	188.08	189.99	54,937	+1.40(+0.74%)
Mar 24, 2023	186.35	189.31	185.80	188.59	58,255	+1.66(+0.89%)
Mar 23, 2023	186.94	189.57	185.75	186.93	69,652	-0.55(-0.30%)
Mar 22, 2023	191.17	191.93	187.14	187.48	78,554	-3.37(-1.76%)
Mar 21, 2023	191.44	192.57	189.09	190.85	75,369	+1.42(+0.75%)
Mar 20, 2023	189.49	191.74	189.28	189.43	52,468	+1.56(+0.83%)
Mar 17, 2023	189.57	190.17	185.95	187.87	239,155	-3.23(-1.69%)
Mar 16, 2023	185.09	191.79	185.09	191.09	69,168	+3.95(+2.11%)
Mar 15, 2023	186.23	188.03	183.99	187.14	72,604	-1.69(-0.90%)
Mar 14, 2023	190.50	191.80	187.26	188.84	55,310	+1.64(+0.88%)
Mar 13, 2023	185.80	189.47	185.80	187.19	65,999	-1.27(-0.67%)
Mar 10, 2023	190.66	190.66	186.59	188.46	64,263	-3.10(-1.62%)
Mar 09, 2023	193.13	194.89	190.95	191.56	54,652	-0.58(-0.30%)
Mar 08, 2023	191.51	193.18	190.03	192.14	49,686	+0.83(+0.43%)
Mar 07, 2023	193.17	195.45	190.85	191.31	58,777	-1.38(-0.71%)
Mar 06, 2023	196.89	196.89	190.94	192.69	100,979	-4.91(-2.48%)
Mar 03, 2023	195.64	198.96	194.38	197.59	50,106	+2.47(+1.27%)
Mar 02, 2023	192.44	196.38	191.38	195.12	51,550	+1.86(+0.96%)
Mar 01, 2023	193.51	197.23	192.12	193.26	69,091	-0.68(-0.35%)
Feb 28, 2023	194.29	196.77	193.65	193.94	60,596	-0.28(-0.14%)
Feb 27, 2023	196.69	197.65	193.34	194.22	54,401	-0.06(-0.03%)
Feb 24, 2023	193.15	194.66	191.50	194.28	60,027	-1.02(-0.52%)
Feb 23, 2023	198.98	200.12	195.17	195.30	77,433	-2.76(-1.39%)
Feb 22, 2023	197.39	199.71	195.03	198.06	73,315	+2.39(+1.22%)
Feb 21, 2023	196.88	198.16	194.90	195.66	87,826	-3.10(-1.56%)
Feb 17, 2023	199.10	200.60	197.06	198.77	88,103	+0.93(+0.47%)
Feb 16, 2023	195.96	200.32	194.79	197.84	57,109	-0.60(-0.30%)
Feb 15, 2023	195.06	198.44	194.36	198.44	75,860	+1.80(+0.92%)
Feb 14, 2023	198.09	198.93	195.89	196.64	62,393	-2.92(-1.46%)
Feb 13, 2023	195.73	199.56	194.17	199.56	55,914	+3.98(+2.04%)
Feb 10, 2023	192.38	196.54	192.28	195.57	43,503	+2.24(+1.16%)
Feb 09, 2023	201.97	201.97	193.33	193.33	63,306	-5.39(-2.71%)
Feb 08, 2023	200.92	201.79	197.15	198.72	85,995	-1.70(-0.85%)
Feb 07, 2023	197.10	200.55	195.26	200.42	68,988	+1.59(+0.80%)
Feb 06, 2023	202.47	202.47	198.30	198.83	61,137	-3.77(-1.86%)
Feb 03, 2023	200.89	203.30	199.30	202.59	74,388	-0.52(-0.26%)
Feb 02, 2023	197.65	203.12	197.18	203.12	98,622	+4.81(+2.42%)

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.