Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	203.88	203.88	196.75	197.22	125,043	-6.51(-3.20%)
Jan 30, 2024	201.11	204.51	200.90	203.74	82,458	+1.87(+0.93%)
Jan 29, 2024	197.62	201.87	197.62	201.87	196,513	+3.67(+1.85%)
Jan 26, 2024	199.02	199.71	197.90	198.20	66,689	-0.25(-0.13%)
Jan 25, 2024	199.82	200.24	197.40	198.45	75,167	+1.13(+0.57%)
Jan 24, 2024	202.13	202.13	196.78	197.32	63,099	-2.78(-1.39%)
Jan 23, 2024	203.31	204.04	199.24	200.10	98,757	-2.08(-1.03%)
Jan 22, 2024	201.23	203.74	201.20	202.19	84,496	+2.46(+1.23%)
Jan 19, 2024	200.25	201.26	196.94	199.72	110,689	+0.13(+0.07%)
Jan 18, 2024	197.51	199.72	196.12	199.59	70,504	+3.48(+1.77%)
Jan 17, 2024	194.69	196.62	194.69	196.12	53,879	-1.01(-0.51%)
Jan 16, 2024	197.10	197.75	195.75	197.12	82,604	-0.78(-0.39%)
Jan 12, 2024	198.40	198.47	196.00	197.90	68,826	+1.88(+0.96%)
Jan 11, 2024	196.75	197.73	193.29	196.02	106,607	-1.01(-0.51%)
Jan 10, 2024	194.68	197.04	193.83	197.03	104,852	+2.35(+1.21%)
Jan 09, 2024	194.05	195.31	191.72	194.68	93,650	-1.59(-0.81%)
Jan 08, 2024	194.91	196.43	194.57	196.27	100,824	+1.58(+0.81%)
Jan 05, 2024	194.16	196.44	194.16	194.69	117,346	-1.42(-0.73%)
Jan 04, 2024	198.75	199.50	195.60	196.11	128,308	-1.68(-0.85%)
Jan 03, 2024	201.61	202.30	197.34	197.79	153,093	-5.86(-2.88%)
Jan 02, 2024	205.90	206.79	202.63	203.65	108,249	-3.87(-1.86%)
Dec 29, 2023	209.39	210.94	207.31	207.51	126,031	-2.79(-1.33%)
Dec 28, 2023	209.43	211.07	209.43	210.30	88,971	-0.17(-0.08%)
Dec 27, 2023	211.85	212.29	210.30	210.47	74,470	-0.70(-0.33%)
Dec 26, 2023	209.28	211.80	209.16	211.17	48,544	+2.01(+0.96%)
Dec 22, 2023	207.79	210.54	207.55	209.16	80,277	+3.62(+1.76%)
Dec 21, 2023	206.49	207.10	203.47	205.54	118,692	+0.43(+0.21%)
Dec 20, 2023	206.60	211.28	204.75	205.11	128,814	-1.73(-0.84%)
Dec 19, 2023	206.02	208.91	206.02	206.85	110,797	+2.53(+1.24%)
Dec 18, 2023	203.85	205.05	202.25	204.32	94,834	+0.37(+0.18%)
Dec 15, 2023	205.71	207.66	203.90	203.95	382,661	-1.80(-0.88%)
Dec 14, 2023	202.92	206.91	202.92	205.75	114,404	+5.27(+2.63%)
Dec 13, 2023	197.16	202.13	195.92	200.48	146,027	+2.87(+1.45%)
Dec 12, 2023	198.13	198.40	196.56	197.61	115,404	+0.04(+0.02%)
Dec 11, 2023	196.48	198.06	196.48	197.57	96,800	+0.67(+0.34%)
Dec 08, 2023	196.51	199.27	196.51	196.91	100,740	+0.34(+0.17%)
Dec 07, 2023	195.61	197.03	195.31	196.57	97,380	+1.83(+0.94%)
Dec 06, 2023	196.58	198.41	194.72	194.73	85,426	-0.08(-0.04%)
Dec 05, 2023	196.81	196.81	194.38	194.81	79,422	-1.98(-1.01%)
Dec 04, 2023	195.02	197.15	195.02	196.80	87,190	+1.10(+0.56%)
Dec 01, 2023	191.53	196.36	191.53	195.69	111,013	+3.94(+2.06%)
Nov 30, 2023	191.31	193.41	190.03	191.75	118,215	+1.09(+0.57%)
Nov 29, 2023	192.76	193.88	190.64	190.66	105,144	-0.49(-0.25%)
Nov 28, 2023	193.18	195.03	191.06	191.15	75,609	-3.23(-1.66%)
Nov 27, 2023	193.28	195.97	193.28	194.38	95,884	-0.57(-0.29%)
Nov 24, 2023	193.37	195.45	193.37	194.95	31,134	+1.17(+0.61%)
Nov 22, 2023	194.00	194.77	193.28	193.77	74,416	+1.23(+0.64%)
Nov 21, 2023	191.32	194.22	189.15	192.54	67,607	-0.10(-0.05%)
Nov 20, 2023	193.08	194.10	191.75	192.64	81,967	+0.02(+0.01%)
Nov 17, 2023	192.38	194.06	192.05	192.62	116,616	+0.87(+0.45%)
Nov 16, 2023	192.37	193.58	190.68	191.75	108,987	-0.35(-0.18%)
Nov 15, 2023	195.98	198.05	191.26	192.10	168,768	-3.59(-1.83%)
Nov 14, 2023	190.55	195.98	190.55	195.69	135,446	+8.00(+4.26%)
Nov 13, 2023	187.20	189.01	186.43	187.69	100,712	-0.06(-0.03%)
Nov 10, 2023	188.36	189.11	186.38	187.75	89,766	+1.22(+0.66%)
Nov 09, 2023	186.11	188.89	186.11	186.53	105,266	+1.15(+0.62%)
Nov 08, 2023	185.04	186.41	184.12	185.37	124,827	+1.01(+0.55%)
Nov 07, 2023	184.51	185.72	182.99	184.36	138,032	-0.34(-0.18%)
Nov 06, 2023	189.08	190.15	183.00	184.70	137,664	-4.66(-2.46%)
Nov 03, 2023	190.46	191.69	187.38	189.36	159,319	+4.83(+2.62%)
Nov 02, 2023	180.60	185.09	173.02	184.53	249,366	+11.83(+6.85%)
Nov 01, 2023	171.95	172.88	170.14	172.70	134,451	+0.70(+0.40%)
Oct 31, 2023	170.57	172.66	170.40	172.00	143,481	+1.21(+0.71%)
Oct 30, 2023	170.66	171.47	168.72	170.79	88,895	+2.36(+1.40%)
Oct 27, 2023	169.74	170.25	166.89	168.43	99,108	-1.26(-0.74%)
Oct 26, 2023	172.97	173.02	169.53	169.69	116,798	-1.66(-0.97%)
Oct 25, 2023	169.75	173.51	167.78	171.35	259,612	-0.17(-0.10%)
Oct 24, 2023	170.83	172.33	169.82	171.52	139,273	+2.32(+1.37%)
Oct 23, 2023	171.32	173.51	169.18	169.21	165,094	-2.06(-1.20%)
Oct 20, 2023	174.34	176.44	170.12	171.26	252,864	-2.41(-1.38%)
Oct 19, 2023	173.10	177.34	171.38	173.67	157,166	-0.56(-0.32%)
Oct 18, 2023	179.66	179.66	174.23	174.23	186,887	-7.76(-4.27%)
Oct 17, 2023	183.42	186.07	181.79	181.99	207,084	-2.09(-1.13%)
Oct 16, 2023	179.27	184.62	178.92	184.08	157,797	+6.98(+3.94%)
Oct 13, 2023	180.45	180.94	176.92	177.10	257,073	-3.08(-1.71%)
Oct 12, 2023	178.41	181.00	177.18	180.18	218,885	+1.10(+0.62%)
Oct 11, 2023	171.11	179.21	171.11	179.08	222,520	+7.91(+4.62%)
Oct 10, 2023	171.35	173.98	171.12	171.16	126,890	-0.22(-0.13%)
Oct 09, 2023	169.35	172.10	168.16	171.38	70,116	+0.90(+0.53%)
Oct 06, 2023	170.14	171.61	169.07	170.48	71,169	-0.15(-0.09%)
Oct 05, 2023	170.76	172.23	169.53	170.63	102,299	+0.71(+0.42%)
Oct 04, 2023	169.39	171.07	167.16	169.91	59,698	+0.79(+0.46%)
Oct 03, 2023	169.19	171.37	168.46	169.13	65,764	-1.33(-0.78%)
Oct 02, 2023	171.13	172.58	169.76	170.46	112,947	-1.35(-0.79%)
Sep 29, 2023	175.52	176.34	171.41	171.81	150,240	-3.18(-1.82%)
Sep 28, 2023	172.54	175.74	172.54	174.99	59,708	+2.19(+1.27%)
Sep 27, 2023	171.53	173.48	170.85	172.81	76,728	+2.05(+1.20%)
Sep 26, 2023	171.10	172.35	170.71	170.76	73,312	-1.02(-0.60%)
Sep 25, 2023	170.70	172.58	171.08	171.78	127,320	+0.47(+0.27%)
Sep 22, 2023	172.66	173.38	171.26	171.31	86,988	-1.98(-1.14%)
Sep 21, 2023	174.16	175.51	172.14	173.29	108,123	-1.96(-1.12%)
Sep 20, 2023	176.50	178.45	175.16	175.25	90,068	-0.54(-0.31%)
Sep 19, 2023	176.96	177.12	174.69	175.79	87,468	-1.26(-0.71%)
Sep 18, 2023	177.24	179.72	176.73	177.05	99,491	-0.19(-0.11%)
Sep 15, 2023	180.06	180.06	175.94	177.24	432,877	-3.02(-1.68%)
Sep 14, 2023	176.98	180.42	176.34	180.26	150,472	+4.67(+2.66%)
Sep 13, 2023	176.37	176.45	173.82	175.59	99,299	-0.94(-0.53%)
Sep 12, 2023	177.41	177.90	175.59	176.52	81,740	-1.00(-0.57%)
Sep 11, 2023	180.15	180.15	176.66	177.53	122,769	-1.66(-0.93%)
Sep 08, 2023	180.37	180.84	178.16	179.19	62,780	-0.76(-0.42%)
Sep 07, 2023	181.91	182.23	178.16	179.94	69,436	-2.71(-1.49%)
Sep 06, 2023	180.78	183.27	180.78	182.66	81,974	+1.34(+0.74%)
Sep 05, 2023	185.91	185.91	177.05	181.32	100,254	-6.05(-3.23%)
Sep 01, 2023	188.89	188.89	186.29	187.37	105,601	-0.30(-0.16%)
Aug 31, 2023	189.16	191.79	187.15	187.67	181,761	-0.39(-0.21%)
Aug 30, 2023	187.52	189.53	187.25	188.06	53,582	+1.22(+0.65%)
Aug 29, 2023	184.12	186.93	183.29	186.84	48,634	+2.31(+1.25%)
Aug 28, 2023	182.06	185.44	181.81	184.52	51,438	+2.76(+1.52%)
Aug 25, 2023	180.59	182.47	179.46	181.76	81,368	+2.14(+1.19%)
Aug 24, 2023	181.72	183.86	179.28	179.62	92,947	-3.70(-2.02%)
Aug 23, 2023	181.66	183.73	179.67	183.32	53,303	+2.45(+1.36%)
Aug 22, 2023	182.81	182.81	180.27	180.87	47,391	-1.22(-0.67%)
Aug 21, 2023	181.54	182.94	180.35	182.09	52,129	+0.81(+0.45%)
Aug 18, 2023	181.39	182.40	180.61	181.28	78,066	-0.56(-0.31%)
Aug 17, 2023	185.83	186.98	181.74	181.83	55,175	-4.10(-2.20%)
Aug 16, 2023	186.58	187.88	185.70	185.93	79,982	-0.56(-0.30%)
Aug 15, 2023	186.45	187.09	184.91	186.49	55,678	-0.71(-0.38%)
Aug 14, 2023	186.38	187.38	184.70	187.19	76,509	+0.48(+0.26%)
Aug 11, 2023	186.45	188.30	185.56	186.72	85,284	+0.09(+0.05%)
Aug 10, 2023	188.49	189.47	185.83	186.63	56,105	-0.81(-0.43%)
Aug 09, 2023	189.44	189.44	185.69	187.44	72,423	-1.50(-0.79%)
Aug 08, 2023	188.81	188.96	183.85	188.94	88,651	-1.57(-0.82%)
Aug 07, 2023	189.35	191.44	188.52	190.51	116,177	+1.71(+0.90%)
Aug 04, 2023	187.40	190.72	185.02	188.80	117,271	+2.34(+1.26%)
Aug 03, 2023	184.42	189.05	182.84	186.46	155,400	+0.29(+0.15%)
Aug 02, 2023	183.27	186.47	182.53	186.17	137,303	+1.14(+0.62%)
Aug 01, 2023	184.23	185.59	183.50	185.03	114,676	-0.06(-0.03%)
Jul 31, 2023	182.79	185.14	182.68	185.09	68,082	+2.68(+1.47%)
Jul 28, 2023	184.17	185.19	181.50	182.41	86,218	-0.53(-0.29%)
Jul 27, 2023	185.69	185.69	181.88	182.94	125,177	-2.18(-1.18%)
Jul 26, 2023	186.55	188.92	185.06	185.12	94,303	-1.88(-1.00%)
Jul 25, 2023	185.00	188.79	185.00	186.99	140,433	+1.00(+0.54%)
Jul 24, 2023	184.88	186.15	183.23	185.99	121,095	+2.08(+1.13%)
Jul 21, 2023	186.57	187.12	183.80	183.91	131,841	-1.65(-0.89%)
Jul 20, 2023	187.40	187.68	185.01	185.56	99,225	-0.24(-0.13%)
Jul 19, 2023	186.87	187.99	185.76	185.79	146,723	-1.48(-0.79%)
Jul 18, 2023	182.90	187.32	182.80	187.27	104,620	+4.24(+2.31%)
Jul 17, 2023	180.44	184.76	179.51	183.03	79,254	+2.61(+1.45%)
Jul 14, 2023	180.88	180.88	178.35	180.43	61,375	-0.69(-0.38%)
Jul 13, 2023	181.11	181.58	180.38	181.11	55,938	+0.64(+0.35%)
Jul 12, 2023	180.78	182.30	179.11	180.47	83,283	+3.02(+1.70%)
Jul 11, 2023	177.97	179.94	176.89	177.46	80,347	+0.21(+0.12%)
Jul 10, 2023	173.94	178.05	172.89	177.25	184,889	+3.55(+2.04%)
Jul 07, 2023	174.35	176.09	173.53	173.70	167,049	-1.15(-0.66%)
Jul 06, 2023	175.65	175.65	173.07	174.85	69,539	-1.92(-1.08%)
Jul 05, 2023	180.50	181.94	176.72	176.76	156,402	-6.31(-3.45%)
Jul 03, 2023	181.70	183.07	181.48	183.07	53,944	+0.76(+0.42%)
Jun 30, 2023	181.12	183.31	181.12	182.31	258,503	+2.58(+1.44%)
Jun 29, 2023	176.59	180.25	175.87	179.73	72,076	+2.82(+1.59%)
Jun 28, 2023	177.42	177.73	176.04	176.91	59,865	-0.47(-0.26%)
Jun 27, 2023	175.74	177.52	175.74	177.38	76,643	+2.39(+1.37%)
Jun 26, 2023	173.15	176.85	173.15	174.99	75,143	+1.22(+0.70%)
Jun 23, 2023	172.70	175.57	172.49	173.77	235,383	-1.56(-0.89%)
Jun 22, 2023	176.23	176.23	174.05	175.32	64,767	-1.06(-0.60%)
Jun 21, 2023	174.03	177.14	173.31	176.39	70,344	+1.30(+0.74%)
Jun 20, 2023	176.50	177.61	174.76	175.09	103,132	-2.68(-1.51%)
Jun 16, 2023	178.59	178.59	175.67	177.77	283,856	+1.19(+0.67%)
Jun 15, 2023	174.12	176.82	174.12	176.57	107,748	+8.13(+4.82%)
May 08, 2023	172.29	173.40	167.03	168.45	137,477	-3.22(-1.87%)
May 05, 2023	169.29	172.19	168.49	171.67	142,826	+5.17(+3.10%)
May 04, 2023	160.01	167.62	159.01	166.50	203,766	+1.15(+0.69%)
May 03, 2023	161.98	168.72	161.89	165.35	206,254	+4.44(+2.76%)
May 02, 2023	160.61	161.64	158.66	160.90	141,769	+0.15(+0.09%)
May 01, 2023	159.95	162.86	159.52	160.75	118,162	+0.61(+0.38%)
Apr 28, 2023	161.24	162.92	159.82	160.14	134,803	-1.00(-0.62%)
Apr 27, 2023	156.62	161.26	156.62	161.14	109,110	+6.11(+3.94%)
Apr 26, 2023	156.75	158.14	154.75	155.03	103,652	-3.22(-2.03%)
Apr 25, 2023	159.28	160.65	158.24	158.25	92,671	-1.93(-1.21%)
Apr 24, 2023	160.21	162.19	159.46	160.18	79,912	-0.29(-0.18%)
Apr 21, 2023	161.25	161.25	159.44	160.47	180,676	+0.51(+0.32%)
Apr 20, 2023	159.01	160.95	158.44	159.95	58,139	+0.44(+0.27%)
Apr 19, 2023	159.42	160.63	159.07	159.52	98,494	-0.14(-0.09%)
Apr 18, 2023	160.78	161.42	158.65	159.66	84,759	-0.13(-0.08%)
Apr 17, 2023	158.53	160.30	158.40	159.78	93,046	+1.26(+0.79%)
Apr 14, 2023	158.75	161.59	157.72	158.53	81,294	-0.45(-0.28%)
Apr 13, 2023	158.79	160.48	156.71	158.97	99,859	+0.62(+0.39%)
Apr 12, 2023	158.72	160.07	157.75	158.35	94,427	+1.47(+0.93%)
Apr 11, 2023	156.44	158.71	156.44	156.88	102,529	+1.44(+0.92%)
Apr 10, 2023	152.58	156.43	151.74	155.45	151,463	+1.83(+1.19%)
Apr 06, 2023	156.17	156.57	153.40	153.62	189,337	-2.48(-1.59%)
Apr 05, 2023	159.97	159.97	154.38	156.10	191,016	-5.07(-3.15%)
Apr 04, 2023	167.14	167.14	159.67	161.17	104,986	-5.55(-3.33%)
Apr 03, 2023	166.07	167.27	164.23	166.72	130,367	+0.05(+0.03%)
Mar 31, 2023	165.46	166.78	164.55	166.67	129,694	+2.69(+1.64%)
Mar 30, 2023	164.05	165.81	163.52	163.97	110,915	+1.71(+1.06%)
Mar 29, 2023	162.10	163.11	161.03	162.26	110,196	+1.62(+1.01%)
Mar 28, 2023	159.09	161.45	159.09	160.64	98,347	+1.29(+0.81%)
Mar 27, 2023	160.64	160.80	159.05	159.35	112,054	+0.62(+0.39%)
Mar 24, 2023	156.45	159.08	154.93	158.72	118,174	+0.47(+0.29%)
Mar 23, 2023	159.35	162.32	157.36	158.26	136,652	-1.03(-0.65%)
Mar 22, 2023	163.17	164.06	158.95	159.29	155,236	-3.85(-2.36%)
Mar 21, 2023	164.10	165.87	162.15	163.14	184,418	+1.62(+1.01%)
Mar 20, 2023	160.74	162.58	160.46	161.52	202,613	+2.25(+1.41%)
Mar 17, 2023	161.59	161.62	158.37	159.27	361,582	-3.11(-1.91%)
Mar 16, 2023	158.92	163.88	158.92	162.38	132,953	+1.14(+0.71%)
Mar 15, 2023	160.98	163.07	159.85	161.24	186,121	-4.08(-2.47%)
Mar 14, 2023	166.05	167.26	162.17	165.32	170,221	+3.60(+2.23%)
Mar 13, 2023	162.09	163.08	159.50	161.72	225,693	-3.11(-1.89%)
Mar 10, 2023	169.94	170.01	164.22	164.82	178,536	-5.69(-3.34%)
Mar 09, 2023	174.27	174.33	169.99	170.52	138,627	-3.24(-1.86%)
Mar 08, 2023	172.24	173.91	171.46	173.76	75,818	+1.68(+0.98%)
Mar 07, 2023	174.61	175.03	172.06	172.07	92,322	-1.86(-1.07%)
Mar 06, 2023	175.62	176.55	173.74	173.93	97,973	-1.63(-0.93%)
Mar 03, 2023	174.17	175.80	172.24	175.57	111,791	+2.48(+1.43%)
Mar 02, 2023	171.08	174.17	169.81	173.09	106,073	+0.76(+0.44%)
Mar 01, 2023	173.18	174.28	171.39	172.33	171,687	-1.18(-0.68%)
Feb 28, 2023	173.29	176.39	173.29	173.51	160,275	+0.05(+0.03%)
Feb 27, 2023	172.99	174.57	171.25	173.46	67,830	+2.45(+1.43%)
Feb 24, 2023	170.20	171.57	168.65	171.01	119,893	-1.28(-0.74%)
Feb 23, 2023	174.28	175.85	170.57	172.28	109,746	-1.03(-0.59%)
Feb 22, 2023	173.88	176.06	173.30	173.31	92,229	-0.57(-0.33%)
Feb 21, 2023	175.16	175.16	172.12	173.88	166,291	-3.41(-1.92%)
Feb 17, 2023	173.95	177.93	173.40	177.29	117,909	+4.21(+2.43%)
Feb 16, 2023	172.94	175.26	171.02	173.08	236,922	-2.70(-1.54%)
Feb 15, 2023	174.96	179.31	174.96	175.78	139,212	-0.01(-0.01%)
Feb 14, 2023	175.90	176.79	173.76	175.79	146,954	+0.36(+0.20%)
Feb 13, 2023	174.24	176.86	173.75	175.44	176,119	+1.52(+0.88%)
Feb 10, 2023	174.74	176.70	173.18	173.91	250,760	-1.27(-0.72%)
Feb 09, 2023	169.03	178.94	169.03	175.18	283,466	+8.36(+5.01%)
Feb 08, 2023	167.83	170.18	166.64	166.82	224,408	-2.98(-1.75%)
Feb 07, 2023	164.94	170.51	164.53	169.79	191,552	+3.48(+2.09%)
Feb 06, 2023	168.41	169.12	165.59	166.31	104,499	-3.81(-2.24%)
Feb 03, 2023	168.21	170.95	168.21	170.12	83,922	+0.44(+0.26%)
Feb 02, 2023	166.64	170.75	165.67	169.67	150,494	+4.10(+2.48%)

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.