Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	252.97	255.68	252.39	254.88	61,656	+1.94(+0.77%)
Oct 30, 2023	252.57	254.00	250.88	252.94	88,670	+2.72(+1.09%)
Oct 27, 2023	251.68	254.08	249.50	250.22	949,919	+2.81(+1.13%)
Oct 26, 2023	250.61	252.02	247.05	247.41	367,546	-3.56(-1.42%)
Oct 25, 2023	254.49	254.49	250.73	250.98	75,094	-5.72(-2.23%)
Oct 24, 2023	255.83	258.13	254.87	256.70	127,991	+2.69(+1.06%)
Oct 23, 2023	252.42	257.01	250.22	254.00	53,950	+0.01(+0.00%)
Oct 20, 2023	256.87	257.27	253.68	253.99	63,324	-3.48(-1.35%)
Oct 19, 2023	261.91	262.90	256.63	257.48	46,145	-6.05(-2.30%)
Oct 18, 2023	267.50	267.64	263.17	263.52	44,087	-6.21(-2.30%)
Oct 17, 2023	266.47	271.21	266.47	269.73	42,036	+0.85(+0.32%)
Oct 16, 2023	265.34	269.50	265.34	268.88	28,108	+4.84(+1.83%)
Oct 13, 2023	268.31	268.34	263.39	264.04	32,348	-3.48(-1.30%)
Oct 12, 2023	271.28	271.28	266.12	267.53	37,254	-3.62(-1.34%)
Oct 11, 2023	271.06	272.48	268.92	271.15	33,764	+0.86(+0.32%)
Oct 10, 2023	267.48	272.51	267.39	270.29	67,052	+3.49(+1.31%)
Oct 09, 2023	263.18	267.28	262.00	266.80	70,784	+0.48(+0.18%)
Oct 06, 2023	261.79	267.31	260.34	266.32	67,876	+2.13(+0.80%)
Oct 05, 2023	265.69	265.69	262.63	264.19	53,678	-1.93(-0.72%)
Oct 04, 2023	262.99	266.98	262.99	266.12	79,602	+4.02(+1.53%)
Oct 03, 2023	267.10	267.10	260.99	262.10	56,463	-6.76(-2.51%)
Oct 02, 2023	267.28	270.71	267.28	268.85	79,218	+0.00(+0.00%)
Sep 29, 2023	270.99	271.77	267.62	268.85	32,702	+1.44(+0.54%)
Sep 28, 2023	263.55	268.38	263.26	267.42	62,662	+2.79(+1.06%)
Sep 27, 2023	265.77	266.78	262.06	264.62	61,378	-0.49(-0.18%)
Sep 26, 2023	268.10	269.20	264.81	265.11	110,652	-5.18(-1.92%)
Sep 25, 2023	267.63	270.45	269.05	270.29	45,026	+1.54(+0.57%)
Sep 22, 2023	272.43	273.04	268.54	268.74	88,997	-2.29(-0.84%)
Sep 21, 2023	274.61	274.77	270.97	271.03	37,795	-7.28(-2.61%)
Sep 20, 2023	282.09	283.31	278.31	278.31	35,003	-2.70(-0.96%)
Sep 19, 2023	281.55	281.69	278.63	281.01	58,096	-1.62(-0.57%)
Sep 18, 2023	285.17	285.17	282.35	282.63	39,236	-3.14(-1.10%)
Sep 15, 2023	289.42	289.42	285.08	285.76	61,994	-4.90(-1.68%)
Sep 14, 2023	288.83	291.30	287.40	290.66	84,354	+2.87(+1.00%)
Sep 13, 2023	286.62	288.38	286.62	287.79	45,966	+1.63(+0.57%)
Sep 12, 2023	287.18	289.22	286.04	286.16	21,289	-2.44(-0.84%)
Sep 11, 2023	285.03	288.86	285.03	288.60	65,596	+6.36(+2.25%)
Sep 08, 2023	282.06	283.90	281.47	282.24	38,626	+0.01(+0.00%)
Sep 07, 2023	278.78	282.65	278.40	282.23	34,214	+0.93(+0.33%)
Sep 06, 2023	282.72	283.32	279.80	281.30	151,507	-2.68(-0.94%)
Sep 05, 2023	284.33	284.88	282.28	283.98	40,433	-0.93(-0.33%)
Sep 01, 2023	287.29	287.30	283.47	284.92	77,516	-0.68(-0.24%)
Aug 31, 2023	284.50	286.66	284.50	285.59	41,880	+1.25(+0.44%)
Aug 30, 2023	282.67	285.06	281.93	284.34	72,162	+1.40(+0.50%)
Aug 29, 2023	276.31	283.13	276.31	282.94	35,174	+6.59(+2.38%)
Aug 28, 2023	276.63	277.36	274.94	276.35	39,993	+1.27(+0.46%)
Aug 25, 2023	273.80	275.80	271.14	275.07	38,306	+2.55(+0.93%)
Aug 24, 2023	278.38	278.38	272.50	272.52	46,268	-5.42(-1.95%)
Aug 23, 2023	274.85	278.71	274.85	277.94	117,862	+2.13(+0.77%)
Aug 22, 2023	277.68	277.68	274.94	275.81	31,613	+0.00(+0.00%)
Aug 21, 2023	274.64	276.54	273.18	275.81	153,884	+2.33(+0.85%)
Aug 18, 2023	270.71	274.17	270.27	273.48	109,374	-0.21(-0.08%)
Aug 17, 2023	279.33	279.33	273.68	273.69	52,080	-4.59(-1.65%)
Aug 16, 2023	280.84	282.40	278.28	278.28	79,789	-3.69(-1.31%)
Aug 15, 2023	284.71	285.82	281.66	281.97	34,158	-3.90(-1.36%)
Aug 14, 2023	283.21	285.87	282.69	285.87	41,048	+1.11(+0.39%)
Aug 11, 2023	284.28	285.90	283.43	284.77	37,980	-1.37(-0.48%)
Aug 10, 2023	287.58	290.27	284.79	286.14	76,680	+0.79(+0.28%)
Aug 09, 2023	289.22	289.22	284.97	285.36	146,363	-3.38(-1.17%)
Aug 08, 2023	287.96	288.88	285.98	288.73	57,297	-2.14(-0.74%)
Aug 07, 2023	289.21	290.97	287.07	290.87	44,378	+2.64(+0.92%)
Aug 04, 2023	291.64	293.01	287.89	288.23	138,246	+3.95(+1.39%)
Aug 03, 2023	281.62	284.85	281.17	284.28	56,786	+1.02(+0.36%)
Aug 02, 2023	284.98	285.71	282.36	283.25	260,331	-5.22(-1.81%)
Aug 01, 2023	290.09	290.12	288.10	288.47	77,207	-3.00(-1.03%)
Jul 31, 2023	290.59	291.55	289.82	291.47	44,139	+1.77(+0.61%)
Jul 28, 2023	287.28	290.16	287.28	289.69	31,717	+5.45(+1.92%)
Jul 27, 2023	289.99	290.83	283.78	284.24	49,247	-2.92(-1.02%)
Jul 26, 2023	285.06	288.28	285.06	287.16	70,502	+0.27(+0.09%)
Jul 25, 2023	287.60	287.81	286.59	286.89	88,747	-0.50(-0.17%)
Jul 24, 2023	285.54	287.86	284.42	287.39	106,011	+1.31(+0.46%)
Jul 21, 2023	288.56	288.56	284.83	286.07	67,465	-0.10(-0.03%)
Jul 20, 2023	292.29	292.41	285.77	286.17	73,608	-9.04(-3.06%)
Jul 19, 2023	294.58	296.07	294.38	295.21	67,956	+1.85(+0.63%)
Jul 18, 2023	291.42	294.01	290.81	293.36	64,121	+1.33(+0.46%)
Jul 17, 2023	291.12	292.70	290.97	292.02	608,133	+0.96(+0.33%)
Jul 14, 2023	290.68	291.90	289.65	291.06	484,978	+0.34(+0.12%)
Jul 13, 2023	290.50	291.32	289.00	290.72	45,651	+2.53(+0.88%)
Jul 12, 2023	288.80	289.43	287.30	288.19	54,630	+2.96(+1.04%)
Jul 11, 2023	282.95	285.63	282.95	285.24	67,629	+3.00(+1.06%)
Jul 10, 2023	281.08	282.24	280.07	282.24	55,038	+1.06(+0.38%)
Jul 07, 2023	280.37	283.76	280.37	281.18	67,813	+1.06(+0.38%)
Jul 06, 2023	281.26	281.34	278.45	280.12	92,515	-4.80(-1.68%)
Jul 05, 2023	284.38	285.19	283.32	284.92	132,496	-0.33(-0.12%)
Jul 03, 2023	284.43	286.23	284.43	285.25	63,078	+3.35(+1.19%)
Jun 30, 2023	280.70	282.59	280.46	281.89	46,406	+3.50(+1.26%)
Jun 29, 2023	278.19	278.58	276.89	278.39	42,153	+0.67(+0.24%)
Jun 28, 2023	276.31	279.83	276.31	277.71	61,082	+0.76(+0.28%)
Jun 27, 2023	272.79	277.37	272.55	276.95	106,580	+5.80(+2.14%)
Jun 26, 2023	272.80	276.37	271.15	271.15	35,476	-3.03(-1.11%)
Jun 23, 2023	274.53	276.23	273.35	274.18	30,402	-3.14(-1.13%)
Jun 22, 2023	273.08	277.35	272.43	277.32	51,781	+3.24(+1.18%)
Jun 21, 2023	276.56	277.26	273.60	274.08	39,946	-2.74(-0.99%)
Jun 20, 2023	274.70	277.10	274.17	276.82	55,464	+1.34(+0.49%)
Jun 16, 2023	277.87	277.87	275.33	275.48	87,943	-0.59(-0.21%)
Jun 15, 2023	271.97	276.92		276.07	41,128	+27.37(+11.00%)
May 08, 2023	248.29	248.87	247.25	248.70	59,930	+0.84(+0.34%)
May 05, 2023	245.08	248.18	245.08	247.85	36,871	+5.02(+2.07%)
May 04, 2023	245.19	245.86	242.47	242.84	50,088	-2.20(-0.90%)
May 03, 2023	246.03	248.70	244.98	245.04	182,744	-1.64(-0.66%)
May 02, 2023	246.15	246.88	243.51	246.68	34,776	-0.19(-0.08%)
May 01, 2023	248.37	248.66	246.53	246.87	33,191	-2.14(-0.86%)
Apr 28, 2023	247.22	249.35	245.33	249.00	32,150	+0.53(+0.21%)
Apr 27, 2023	244.38	248.60	244.38	248.48	34,502	+6.11(+2.52%)
Apr 26, 2023	244.76	245.16	242.04	242.37	114,314	-0.89(-0.37%)
Apr 25, 2023	247.02	247.02	243.23	243.26	54,003	-5.31(-2.13%)
Apr 24, 2023	248.75	250.35	246.77	248.57	39,957	+0.01(+0.00%)
Apr 21, 2023	247.78	249.53	245.98	248.56	39,725	+2.31(+0.94%)
Apr 20, 2023	245.62	248.25	244.93	246.24	101,892	-3.13(-1.26%)
Apr 19, 2023	247.28	250.36	246.85	249.37	37,016	+0.16(+0.06%)
Apr 18, 2023	249.72	250.35	248.45	249.21	46,817	+0.56(+0.22%)
Apr 17, 2023	247.61	248.71	246.45	248.66	61,814	+1.55(+0.63%)
Apr 14, 2023	246.22	248.64	245.20	247.11	39,558	+0.36(+0.15%)
Apr 13, 2023	243.42	247.03	243.39	246.75	54,757	+4.85(+2.00%)
Apr 12, 2023	247.90	247.90	241.76	241.90	41,440	-3.93(-1.60%)
Apr 11, 2023	245.24	247.15	244.70	245.84	56,206	+0.61(+0.25%)
Apr 10, 2023	241.23	245.23	240.20	245.23	51,428	+1.76(+0.72%)
Apr 06, 2023	242.42	243.85	240.34	243.47	78,775	-0.32(-0.13%)
Apr 05, 2023	247.71	247.71	243.09	243.79	101,390	-4.93(-1.98%)
Apr 04, 2023	250.06	250.38	247.01	248.72	45,315	-0.53(-0.21%)
Apr 03, 2023	249.15	250.06	247.70	249.24	72,301	-1.65(-0.66%)
Mar 31, 2023	245.83	251.11	245.83	250.89	83,926	+6.10(+2.49%)
Mar 30, 2023	244.72	245.80	243.97	244.79	64,350	+2.04(+0.84%)
Mar 29, 2023	241.13	242.76	240.40	242.76	81,528	+4.25(+1.78%)
Mar 28, 2023	238.40	239.02	236.82	238.50	48,734	+0.12(+0.05%)
Mar 27, 2023	239.60	240.69	237.30	238.38	74,835	+0.67(+0.28%)
Mar 24, 2023	236.73	238.10	234.53	237.71	61,333	-0.42(-0.18%)
Mar 23, 2023	241.22	243.09	235.98	238.13	89,780	-0.41(-0.17%)
Mar 22, 2023	244.05	245.73	238.54	238.54	46,485	-5.48(-2.24%)
Mar 21, 2023	240.56	244.29	240.56	244.02	51,660	+6.07(+2.55%)
Mar 20, 2023	236.45	239.16	235.38	237.94	41,764	+1.16(+0.49%)
Mar 17, 2023	239.30	239.82	235.01	236.78	73,555	-3.25(-1.35%)
Mar 16, 2023	234.25	240.71	233.97	240.03	56,351	+4.42(+1.88%)
Mar 15, 2023	232.59	235.62	231.53	235.62	67,975	-0.43(-0.18%)
Mar 14, 2023	236.05	237.13	233.52	236.04	97,046	+3.49(+1.50%)
Mar 13, 2023	229.69	235.10	227.99	232.56	71,315	-0.34(-0.14%)
Mar 10, 2023	235.98	238.07	232.09	232.89	79,117	-2.76(-1.17%)
Mar 09, 2023	240.89	243.20	235.52	235.66	48,493	-5.93(-2.46%)
Mar 08, 2023	241.48	241.59	239.40	241.59	30,633	-0.24(-0.10%)
Mar 07, 2023	244.78	245.69	241.78	241.83	46,160	-2.91(-1.19%)
Mar 06, 2023	247.14	248.23	244.74	244.74	57,684	-1.93(-0.78%)
Mar 03, 2023	243.84	246.84	243.24	246.67	54,770	+4.80(+1.99%)
Mar 02, 2023	238.59	242.14	238.09	241.87	73,270	-0.41(-0.17%)
Mar 01, 2023	244.58	244.58	240.93	242.27	44,691	-2.77(-1.13%)
Feb 28, 2023	244.94	246.65	244.44	245.05	79,148	+0.11(+0.04%)
Feb 27, 2023	245.00	246.76	244.28	244.94	62,680	+2.41(+0.99%)
Feb 24, 2023	242.00	242.66	240.72	242.53	67,359	-3.51(-1.43%)
Feb 23, 2023	247.26	247.26	242.32	246.04	65,224	-0.39(-0.16%)
Feb 22, 2023	244.40	247.75	244.40	246.42	70,197	+1.62(+0.66%)
Feb 21, 2023	248.85	250.12	244.81	244.81	118,810	-8.38(-3.31%)
Feb 17, 2023	252.04	253.31	249.57	253.19	45,373	-0.20(-0.08%)
Feb 16, 2023	254.81	258.24	253.39	253.39	62,943	-5.13(-1.98%)
Feb 15, 2023	253.95	258.52	253.95	258.52	53,898	+3.50(+1.37%)
Feb 14, 2023	250.69	255.65	249.61	255.02	103,503	+2.82(+1.12%)
Feb 13, 2023	248.46	252.22	247.04	252.20	47,588	+3.98(+1.60%)
Feb 10, 2023	248.99	249.88	246.61	248.22	59,056	-3.17(-1.26%)
Feb 09, 2023	255.53	256.56	250.23	251.39	46,472	-0.88(-0.35%)
Feb 08, 2023	253.53	253.99	250.87	252.27	97,664	-2.84(-1.11%)
Feb 07, 2023	253.50	255.61	249.06	255.11	79,916	+0.64(+0.25%)
Feb 06, 2023	254.14	256.04	252.78	254.47	55,793	-0.95(-0.37%)
Feb 03, 2023	255.54	261.20	254.55	255.42	290,750	-7.24(-2.76%)
Feb 02, 2023	260.37	265.77	259.53	262.66	252,522	+7.17(+2.81%)
Feb 01, 2023	249.73	257.26	247.64	255.49	131,078	+4.95(+1.98%)
Jan 31, 2023	245.62	250.55	245.19	250.53	102,518	+5.28(+2.15%)
Jan 30, 2023	247.00	248.64	244.72	245.25	171,871	-3.92(-1.57%)
Jan 27, 2023	243.81	250.67	243.68	249.18	181,253	+5.45(+2.24%)
Jan 26, 2023	242.91	244.26	240.84	243.73	216,966	+4.53(+1.89%)
Jan 25, 2023	234.47	239.54	232.71	239.20	72,424	+1.33(+0.56%)
Jan 24, 2023	237.41	238.84	236.09	237.87	60,520	-0.75(-0.32%)
Jan 23, 2023	235.28	239.34	234.49	238.63	104,338	+4.02(+1.71%)
Jan 20, 2023	229.52	234.72	228.73	234.61	104,012	+5.57(+2.43%)
Jan 19, 2023	230.99	231.79	227.91	229.04	136,711	-3.87(-1.66%)
Jan 18, 2023	237.88	239.44	232.91	232.91	100,444	-3.17(-1.34%)
Jan 17, 2023	236.29	237.66	235.34	236.08	154,351	+0.14(+0.06%)
Jan 13, 2023	230.14	236.07	230.14	235.94	83,854	+2.29(+0.98%)
Jan 12, 2023	233.95	234.28	229.97	233.66	65,379	+1.07(+0.46%)
Jan 11, 2023	228.19	232.73	228.19	232.59	121,534	+5.93(+2.62%)
Jan 10, 2023	223.56	226.65	222.64	226.65	73,602	+3.02(+1.35%)
Jan 09, 2023	224.37	227.05	223.55	223.63	110,723	+1.24(+0.56%)
Jan 06, 2023	217.02	223.10	215.94	222.39	89,792	+4.93(+2.27%)
Jan 05, 2023	217.53	218.63	215.71	217.46	67,290	-1.78(-0.81%)
Jan 04, 2023	217.45	220.30	215.74	219.24	82,670	+3.51(+1.63%)
Jan 03, 2023	218.42	218.91	213.46	215.74	97,985	-1.22(-0.56%)
Dec 30, 2022	215.38	216.95	214.56	216.95	133,820	-0.47(-0.21%)
Dec 29, 2022	214.72	217.77	214.07	217.42	160,483	+5.49(+2.59%)
Dec 28, 2022	214.35	215.92	211.71	211.93	147,307	-2.34(-1.09%)
Dec 27, 2022	216.53	216.95	214.18	214.27	177,132	-3.12(-1.44%)
Dec 23, 2022	215.47	217.88	213.90	217.39	122,597	+1.42(+0.66%)
Dec 22, 2022	218.71	218.77	212.66	215.97	814,329	-5.28(-2.39%)
Dec 21, 2022	220.14	222.24	220.05	221.25	130,222	+3.47(+1.59%)
Dec 20, 2022	219.19	220.61	217.46	217.79	302,240	-2.18(-0.99%)
Dec 19, 2022	223.85	223.87	219.14	219.97	242,460	-3.62(-1.62%)
Dec 16, 2022	226.20	226.84	222.33	223.59	182,060	-4.04(-1.78%)
Dec 15, 2022	228.45	228.56	226.18	227.63	153,865	-4.37(-1.88%)
Dec 14, 2022	232.96	234.93	229.69	232.00	93,754	-1.24(-0.53%)
Dec 13, 2022	241.46	242.25	231.03	233.23	97,663	+0.44(+0.19%)
Dec 12, 2022	231.54	232.82	230.07	232.80	94,145	+1.04(+0.45%)
Dec 09, 2022	231.68	233.93	231.64	231.76	90,217	-1.70(-0.73%)
Dec 08, 2022	231.85	234.30	230.67	233.46	59,206	+2.60(+1.13%)
Dec 07, 2022	230.35	233.16	230.04	230.86	87,086	-1.22(-0.53%)
Dec 06, 2022	235.50	235.85	230.15	232.09	61,011	-3.93(-1.67%)
Dec 05, 2022	240.26	240.26	235.39	236.02	100,512	-6.94(-2.86%)
Dec 02, 2022	239.92	243.68	239.92	242.96	51,836	-0.51(-0.21%)
Dec 01, 2022	244.21	245.17	241.55	243.48	125,370	+0.01(+0.00%)
Nov 30, 2022	235.82	243.47	234.17	243.47	72,109	+7.98(+3.39%)
Nov 29, 2022	236.63	237.16	234.82	235.49	63,277	-0.77(-0.32%)
Nov 28, 2022	236.68	238.93	235.71	236.25	143,055	-1.97(-0.83%)
Nov 25, 2022	237.84	238.63	237.22	238.22	28,922	+0.25(+0.10%)
Nov 23, 2022	235.78	238.29	235.60	237.97	70,198	+2.87(+1.22%)
Nov 22, 2022	233.30	235.21	231.64	235.10	68,331	+3.18(+1.37%)
Nov 21, 2022	233.80	234.44	230.96	231.92	67,723	-3.17(-1.35%)
Nov 18, 2022	238.00	238.04	232.78	235.09	52,427	+0.40(+0.17%)
Nov 17, 2022	233.80	235.24	232.72	234.70	61,092	-2.71(-1.14%)
Nov 16, 2022	237.27	239.24	236.22	237.40	108,507	-3.94(-1.63%)
Nov 15, 2022	243.37	244.89	238.98	241.34	76,614	+3.53(+1.48%)
Nov 14, 2022	239.84	241.60	237.68	237.82	67,760	-4.02(-1.66%)
Nov 11, 2022	236.17	243.23	236.08	241.84	70,902	+5.93(+2.51%)
Nov 10, 2022	229.76	236.28	229.46	235.91	109,531	+16.56(+7.55%)
Nov 09, 2022	224.29	225.69	219.20	219.35	139,193	-6.90(-3.05%)
Nov 08, 2022	226.85	228.97	223.16	226.24	100,909	-0.14(-0.06%)
Nov 07, 2022	228.56	228.69	224.02	226.38	82,743	-0.90(-0.40%)
Nov 04, 2022	229.96	232.25	223.13	227.28	86,704	+2.28(+1.01%)
Nov 03, 2022	224.40	227.33	223.37	225.00	145,488	-1.35(-0.60%)
Nov 02, 2022	235.27		226.31	226.35	64,378	-9.07(-3.85%)

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.