Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	254.57	257.14	252.06	256.83	91,944	+4.46(+1.77%)
Jul 28, 2023	252.02	252.47	247.64	252.37	87,821	+1.84(+0.73%)
Jul 27, 2023	256.78	256.98	249.45	250.53	136,474	-3.93(-1.55%)
Jul 26, 2023	243.51	257.21	243.51	254.46	171,965	+8.03(+3.26%)
Jul 25, 2023	251.75	254.05	244.67	246.44	282,114	-6.09(-2.41%)
Jul 24, 2023	256.28	260.25	249.16	252.53	299,084	-2.85(-1.12%)
Jul 21, 2023	266.68	266.92	252.78	255.38	284,798	-10.69(-4.02%)
Jul 20, 2023	270.15	270.15	261.89	266.07	136,792	-3.27(-1.21%)
Jul 19, 2023	266.02	269.81	262.25	269.33	175,752	+6.15(+2.34%)
Jul 18, 2023	258.64	265.65	258.64	263.19	111,325	+3.90(+1.51%)
Jul 17, 2023	256.86	260.53	254.79	259.28	135,241	+1.31(+0.51%)
Jul 14, 2023	262.45	262.45	256.79	257.97	113,179	-4.94(-1.88%)
Jul 13, 2023	265.86	267.33	262.27	262.91	111,082	-2.03(-0.76%)
Jul 12, 2023	266.24	268.27	263.40	264.93	185,546	+1.98(+0.75%)
Jul 11, 2023	260.45	265.94	260.45	262.96	190,057	+5.77(+2.24%)
Jul 10, 2023	254.87	261.32	254.11	257.19	212,848	+1.36(+0.53%)
Jul 07, 2023	252.92	258.49	252.92	255.82	102,204	+3.94(+1.57%)
Jul 06, 2023	253.50	255.56	250.01	251.88	108,294	-1.74(-0.69%)
Jul 05, 2023	254.22	258.43	253.42	253.62	95,083	-2.25(-0.88%)
Jul 03, 2023	255.97	260.57	254.58	255.87	75,000	-0.54(-0.21%)
Jun 30, 2023	255.54	257.56	252.18	256.40	140,486	+0.86(+0.34%)
Jun 29, 2023	252.59	257.05	252.59	255.54	140,585	+2.55(+1.01%)
Jun 28, 2023	248.00	254.03	248.00	252.98	105,407	+1.06(+0.42%)
Jun 27, 2023	245.01	254.05	243.89	251.92	122,549	+6.26(+2.55%)
Jun 26, 2023	245.16	248.31	244.13	245.66	187,681	+0.97(+0.40%)
Jun 23, 2023	244.38	246.86	242.02	244.69	292,022	-0.30(-0.12%)
Jun 22, 2023	240.81	246.52	238.27	244.99	263,224	+2.31(+0.95%)
Jun 21, 2023	237.96	243.72	236.28	242.68	150,829	+4.90(+2.06%)
Jun 20, 2023	236.04	239.72	236.04	237.78	141,998	+1.76(+0.74%)
Jun 16, 2023	243.91	243.91	234.54	236.03	713,111	-6.03(-2.49%)
Jun 15, 2023	235.21	242.10	235.21	242.06	127,839	+23.19(+10.59%)
May 08, 2023	219.24	221.06	216.64	218.87	72,413	+0.48(+0.22%)
May 05, 2023	217.29	220.03	216.96	218.39	94,204	+4.38(+2.05%)
May 04, 2023	216.06	217.23	212.41	214.01	192,686	-3.81(-1.75%)
May 03, 2023	221.18	225.29	217.31	217.82	177,451	-4.04(-1.82%)
May 02, 2023	221.93	223.55	214.99	221.85	183,009	-3.68(-1.63%)
May 01, 2023	223.83	231.91	223.68	225.53	124,180	+2.98(+1.34%)
Apr 28, 2023	221.24	223.70	221.20	222.55	164,293	+0.75(+0.34%)
Apr 27, 2023	219.11	222.81	215.74	221.79	119,215	+2.61(+1.19%)
Apr 26, 2023	218.11	223.62	214.42	219.19	243,779	+0.86(+0.40%)
Apr 25, 2023	224.56	224.57	217.90	218.32	166,153	-7.72(-3.42%)
Apr 24, 2023	226.02	229.88	225.00	226.05	105,526	-0.76(-0.34%)
Apr 21, 2023	226.61	227.63	222.18	226.81	150,294	-0.25(-0.11%)
Apr 20, 2023	226.28	230.69	224.86	227.06	146,055	-1.47(-0.64%)
Apr 19, 2023	224.24	230.36	221.00	228.53	287,284	+1.42(+0.62%)
Apr 18, 2023	223.91	227.13	223.91	227.11	96,344	+4.21(+1.89%)
Apr 17, 2023	226.09	226.09	221.18	222.90	81,606	-3.08(-1.36%)
Apr 14, 2023	223.91	226.11	222.26	225.98	74,247	+4.48(+2.02%)
Apr 13, 2023	223.06	223.48	218.04	221.50	177,498	-0.50(-0.22%)
Apr 12, 2023	227.65	227.65	217.01	221.99	162,784	-3.62(-1.60%)
Apr 11, 2023	220.37	228.15	220.37	225.61	187,276	+7.72(+3.54%)
Apr 10, 2023	213.68	220.89	213.68	217.89	99,016	+2.64(+1.23%)
Apr 06, 2023	216.79	218.50	214.37	215.25	120,047	-2.06(-0.95%)
Apr 05, 2023	216.12	217.40	212.21	217.31	158,025	-0.79(-0.36%)
Apr 04, 2023	224.15	224.15	216.85	218.11	112,629	-4.59(-2.06%)
Apr 03, 2023	224.64	226.31	219.12	222.70	216,621	-1.78(-0.79%)
Mar 31, 2023	220.05	224.86	220.05	224.47	171,292	+4.92(+2.24%)
Mar 30, 2023	215.51	220.64	215.51	219.55	105,474	+5.88(+2.75%)
Mar 29, 2023	211.38	214.11	209.44	213.68	168,127	+2.42(+1.15%)
Mar 28, 2023	209.76	213.15	209.18	211.26	164,111	+1.50(+0.71%)
Mar 27, 2023	208.76	209.96	206.03	209.76	121,078	+3.57(+1.73%)
Mar 24, 2023	200.32	206.56	197.53	206.19	152,620	+4.16(+2.06%)
Mar 23, 2023	204.72	208.15	198.52	202.03	125,066	-2.10(-1.03%)
Mar 22, 2023	208.40	213.04	203.79	204.13	121,511	-2.42(-1.17%)
Mar 21, 2023	208.42	212.32	206.54	206.55	166,655	+3.45(+1.70%)
Mar 20, 2023	203.37	209.89	202.52	203.10	185,536	+3.79(+1.90%)
Mar 17, 2023	200.85	203.17	197.40	199.31	509,397	-4.84(-2.37%)
Mar 16, 2023	195.00	204.83	193.18	204.15	185,924	+5.07(+2.55%)
Mar 15, 2023	197.39	199.99	192.66	199.07	267,184	-5.94(-2.90%)
Mar 14, 2023	214.47	214.47	202.29	205.01	151,588	-2.21(-1.07%)
Mar 13, 2023	210.31	213.15	207.09	207.22	181,208	-10.04(-4.62%)
Mar 10, 2023	222.40	222.40	211.66	217.26	137,521	-7.41(-3.30%)
Mar 09, 2023	224.45	229.91	223.61	224.67	159,820	-0.44(-0.19%)
Mar 08, 2023	224.95	229.89	224.17	225.11	155,044	+1.54(+0.69%)
Mar 07, 2023	224.36	228.04	223.08	223.57	83,848	-1.71(-0.76%)
Mar 06, 2023	229.05	230.41	223.60	225.27	134,792	-5.18(-2.25%)
Mar 03, 2023	229.05	231.58	227.44	230.45	87,686	+2.61(+1.14%)
Mar 02, 2023	225.43	229.82	224.48	227.84	108,643	+1.15(+0.51%)
Mar 01, 2023	219.90	227.03	219.83	226.69	165,932	+7.53(+3.43%)
Feb 28, 2023	223.06	226.72	219.15	219.17	231,803	-3.21(-1.44%)
Feb 27, 2023	221.05	224.30	220.78	222.38	157,856	+3.68(+1.68%)
Feb 24, 2023	218.41	220.66	215.32	218.70	165,298	-4.45(-2.00%)
Feb 23, 2023	222.62	224.15	220.49	223.15	195,632	+0.52(+0.24%)
Feb 22, 2023	223.01	228.86	222.56	222.63	281,351	+1.74(+0.79%)
Feb 21, 2023	233.88	233.88	217.58	220.88	257,809	-16.32(-6.88%)
Feb 17, 2023	232.90	238.85	229.66	237.20	180,339	+7.17(+3.12%)
Feb 16, 2023	226.53	231.54	226.47	230.03	121,616	-1.51(-0.65%)
Feb 15, 2023	225.66	232.55	223.61	231.54	117,682	+1.62(+0.71%)
Feb 14, 2023	224.83	230.91	224.68	229.92	106,932	+4.15(+1.84%)
Feb 13, 2023	221.54	226.58	221.18	225.77	100,528	+3.35(+1.51%)
Feb 10, 2023	222.75	223.27	220.31	222.42	79,049	-2.09(-0.93%)
Feb 09, 2023	225.12	229.71	222.39	224.51	118,953	+1.83(+0.82%)
Feb 08, 2023	220.51	225.83	218.37	222.68	151,549	+1.04(+0.47%)
Feb 07, 2023	225.62	225.62	219.00	221.64	231,237	-6.69(-2.93%)
Feb 06, 2023	232.75	234.30	226.98	228.33	125,330	-5.06(-2.17%)
Feb 03, 2023	228.50	240.11	227.44	233.39	263,445	+2.99(+1.30%)
Feb 02, 2023	224.23	231.90	224.23	230.40	298,312	+8.80(+3.97%)
Feb 01, 2023	209.69	223.32	209.69	221.60	210,574	+10.01(+4.73%)
Jan 31, 2023	205.80	212.30	204.81	211.59	206,822	+6.41(+3.13%)
Jan 30, 2023	202.65	209.91	202.65	205.17	216,610	+0.43(+0.21%)
Jan 27, 2023	204.53	209.93	199.51	204.75	231,297	+0.50(+0.24%)
Jan 26, 2023	196.44	204.30	196.03	204.25	342,339	+9.26(+4.75%)
Jan 25, 2023	190.60	195.66	189.20	194.99	184,322	+4.04(+2.11%)
Jan 24, 2023	193.49	194.13	190.56	190.96	108,173	-2.54(-1.31%)
Jan 23, 2023	194.92	196.41	192.45	193.50	153,884	-1.31(-0.67%)
Jan 20, 2023	190.13	194.81	187.98	194.80	139,412	+6.33(+3.36%)
Jan 19, 2023	189.45	189.45	181.99	188.47	364,286	-2.29(-1.20%)
Jan 18, 2023	190.36	194.58	187.64	190.76	198,955	+3.13(+1.67%)
Jan 17, 2023	185.11	189.41	185.05	187.63	132,305	-2.77(-1.46%)
Jan 13, 2023	187.18	190.70	183.31	190.40	162,807	-0.24(-0.12%)
Jan 12, 2023	189.97	191.23	186.21	190.64	199,524	+1.89(+1.00%)
Jan 11, 2023	184.53	189.90	184.53	188.75	206,057	+3.76(+2.03%)
Jan 10, 2023	179.54	184.99	179.54	184.99	160,071	+5.12(+2.85%)
Jan 09, 2023	184.53	184.59	179.60	179.86	134,739	-3.89(-2.12%)
Jan 06, 2023	178.82	184.03	177.54	183.75	177,143	+6.05(+3.41%)
Jan 05, 2023	176.65	178.18	173.25	177.70	185,780	-0.86(-0.48%)
Jan 04, 2023	177.65	180.68	177.53	178.56	161,806	+1.30(+0.73%)
Jan 03, 2023	178.88	182.40	176.47	177.26	413,985	-1.20(-0.67%)
Dec 30, 2022	174.64	180.40	174.64	178.46	189,466	+1.42(+0.80%)
Dec 29, 2022	172.85	177.90	172.56	177.03	143,168	+5.45(+3.18%)
Dec 28, 2022	173.69	174.99	170.03	171.58	171,118	-3.27(-1.87%)
Dec 27, 2022	171.12	175.35	170.69	174.85	168,932	+2.15(+1.24%)
Dec 23, 2022	171.37	173.16	170.01	172.70	116,280	+2.53(+1.49%)
Dec 22, 2022	159.29	170.24	158.18	170.17	320,923	+4.43(+2.67%)
Dec 21, 2022	164.26	166.86	161.20	165.74	177,166	+4.31(+2.67%)
Dec 20, 2022	166.11	167.23	160.21	161.42	345,930	-7.36(-4.36%)
Dec 19, 2022	182.37	183.69	166.30	168.78	380,279	-12.89(-7.10%)
Dec 16, 2022	183.37	186.01	180.74	181.68	796,279	-4.45(-2.39%)
Dec 15, 2022	186.42	188.20	183.67	186.13	332,410	-1.99(-1.06%)
Dec 14, 2022	188.43	191.57	185.21	188.12	290,448	-0.78(-0.41%)
Dec 13, 2022	196.14	196.34	186.60	188.90	215,117	-1.33(-0.70%)
Dec 12, 2022	188.14	191.39	187.40	190.22	175,617	+2.07(+1.10%)
Dec 09, 2022	188.05	191.08	186.74	188.16	91,405	-2.60(-1.36%)
Dec 08, 2022	187.67	190.80	185.88	190.76	144,094	+3.57(+1.91%)
Dec 07, 2022	190.16	192.90	187.18	187.19	109,859	-2.78(-1.46%)
Dec 06, 2022	187.41	189.99	184.43	189.97	127,912	+3.04(+1.62%)
Dec 05, 2022	187.84	189.97	184.91	186.93	142,844	-3.19(-1.68%)
Dec 02, 2022	187.46	191.71	187.15	190.12	153,453	+1.59(+0.84%)
Dec 01, 2022	192.75	193.91	187.59	188.53	122,846	-2.76(-1.44%)
Nov 30, 2022	187.89	191.73	186.21	191.29	195,398	+2.27(+1.20%)
Nov 29, 2022	187.60	191.12	187.60	189.03	98,484	+2.40(+1.29%)
Nov 28, 2022	186.13	188.59	185.99	186.63	133,617	-1.62(-0.86%)
Nov 25, 2022	187.82	189.26	187.11	188.25	58,379	-0.17(-0.09%)
Nov 23, 2022	189.94	190.14	187.23	188.41	96,668	-1.44(-0.76%)
Nov 22, 2022	189.37	193.59	189.37	189.86	116,977	+1.30(+0.69%)
Nov 21, 2022	189.80	190.82	187.52	188.55	143,128	-3.21(-1.67%)
Nov 18, 2022	192.54	193.63	187.11	191.76	127,206	+1.10(+0.57%)
Nov 17, 2022	186.76	190.85	183.18	190.66	168,057	+0.91(+0.48%)
Nov 16, 2022	188.59	190.84	186.46	189.76	139,212	+1.70(+0.90%)
Nov 15, 2022	190.71	193.97	186.66	188.06	225,805	+1.49(+0.80%)
Nov 14, 2022	186.85	191.19	185.63	186.57	155,832	-0.75(-0.40%)
Nov 11, 2022	183.69	188.89	183.69	187.32	238,327	+3.10(+1.68%)
Nov 10, 2022	180.12	185.83	178.16	184.22	291,540	+13.18(+7.71%)
Nov 09, 2022	173.17	176.42	170.49	171.04	168,232	-4.52(-2.58%)
Nov 08, 2022	176.65	178.06	173.37	175.56	161,688	+0.41(+0.24%)
Nov 07, 2022	171.09	175.37	168.13	175.14	161,317	+6.68(+3.96%)
Nov 04, 2022	169.08	171.22	163.52	168.47	150,087	+2.70(+1.63%)
Nov 03, 2022	162.93	168.88	162.93	165.77	171,284	-0.59(-0.36%)
Nov 02, 2022	174.07		166.20	166.37	166,027	-9.75(-5.54%)
Nov 01, 2022	173.13	177.47	170.99	176.12	176,178	+5.30(+3.10%)
Oct 31, 2022	170.96	174.36	169.19	170.82	184,275	-0.66(-0.39%)
Oct 28, 2022	171.52	174.44	166.06	171.48	189,888	+0.29(+0.17%)
Oct 27, 2022	165.67	176.26	165.37	171.19	266,458	+9.01(+5.56%)
Oct 26, 2022	166.60	169.14	158.70	162.18	303,791	+1.31(+0.82%)
Oct 25, 2022	155.30	161.93	155.30	160.87	222,166	+3.32(+2.11%)
Oct 24, 2022	153.59	158.11	153.06	157.55	198,816	+4.34(+2.84%)
Oct 21, 2022	148.72	154.51	146.31	153.20	193,256	+5.36(+3.63%)
Oct 20, 2022	158.85	159.41	146.46	147.84	331,364	-10.60(-6.69%)
Oct 19, 2022	161.74	164.31	154.98	158.45	338,777	-6.58(-3.98%)
Oct 18, 2022	165.65	167.86	161.39	165.02	197,642	+2.78(+1.72%)
Oct 17, 2022	164.17	166.25	160.16	162.24	243,048	+1.88(+1.17%)
Oct 14, 2022	165.03	166.31	160.19	160.36	238,565	-2.72(-1.67%)
Oct 13, 2022	155.86	164.89	153.58	163.08	324,974	+4.71(+2.97%)
Oct 12, 2022	158.18	161.55	156.90	158.37	312,294	+1.29(+0.82%)
Oct 11, 2022	149.90	158.83	149.84	157.07	336,325	+6.67(+4.44%)
Oct 10, 2022	151.89	153.89	148.77	150.40	277,575	-0.62(-0.41%)
Oct 07, 2022	149.46	151.56	147.93	151.02	274,290	+0.21(+0.14%)
Oct 06, 2022	150.06	154.35	146.17	150.81	297,613	+2.67(+1.80%)
Oct 05, 2022	147.10	149.50	143.49	148.15	239,498	-1.58(-1.06%)
Oct 04, 2022	150.49	152.36	147.46	149.73	309,270	+2.68(+1.82%)
Oct 03, 2022	142.86	149.52	142.29	147.05	271,011	+5.98(+4.24%)
Sep 30, 2022	139.22	144.61	137.58	141.07	209,904	+1.25(+0.90%)
Sep 29, 2022	144.82	144.82	134.44	139.81	278,444	-14.19(-9.21%)
Sep 28, 2022	148.41	155.08	148.41	154.00	172,806	+6.57(+4.45%)
Sep 27, 2022	142.67	148.47	142.18	147.44	173,871	+2.29(+1.58%)
Sep 26, 2022	146.58	147.47	143.84	145.15	192,045	-1.18(-0.81%)
Sep 23, 2022	146.70	146.70	142.53	146.33	151,923	-2.89(-1.94%)
Sep 22, 2022	150.70	152.14	148.31	149.22	106,499	-2.13(-1.41%)
Sep 21, 2022	154.86	157.75	151.18	151.36	105,250	-2.29(-1.49%)
Sep 20, 2022	156.91	156.91	150.97	153.65	368,442	-5.82(-3.65%)
Sep 19, 2022	157.17	162.44	157.17	159.46	114,927	+1.23(+0.78%)
Sep 16, 2022	155.46	160.97	155.45	158.23	555,646	+0.27(+0.17%)
Sep 15, 2022	157.56	162.63	156.86	157.96	178,978	+0.29(+0.18%)
Sep 14, 2022	159.67	160.08	153.05	157.68	327,338	-2.33(-1.46%)
Sep 13, 2022	166.01	166.01	159.24	160.01	246,827	-10.48(-6.14%)
Sep 12, 2022	168.99	172.97	168.01	170.48	232,066	+2.13(+1.27%)
Sep 09, 2022	165.10	169.86	165.10	168.35	178,858	+2.22(+1.34%)
Sep 08, 2022	163.42	167.06	160.60	166.13	191,322	-0.50(-0.30%)
Sep 07, 2022	161.28	167.07	158.88	166.63	248,424	+6.16(+3.84%)
Sep 06, 2022	170.94	171.82	160.29	160.47	293,202	-11.61(-6.75%)
Sep 02, 2022	175.56	176.09	171.67	172.08	178,761	-0.86(-0.50%)
Sep 01, 2022	175.55	176.09	169.41	172.94	182,317	-3.40(-1.93%)
Aug 31, 2022	177.96	178.96	175.41	176.34	174,188	-2.95(-1.65%)
Aug 30, 2022	182.39	183.29	177.44	179.29	145,815	-3.33(-1.82%)
Aug 29, 2022	180.18	183.71	178.94	182.62	127,283	-0.48(-0.26%)
Aug 26, 2022	191.35	191.35	183.00	183.10	157,551	-5.91(-3.13%)
Aug 25, 2022	182.53	190.58	182.53	189.02	132,944	+5.72(+3.12%)
Aug 24, 2022	182.42	186.02	180.38	183.29	80,880	-0.54(-0.29%)
Aug 23, 2022	182.71	187.68	182.71	183.83	135,228	+0.48(+0.26%)
Aug 22, 2022	183.43	186.01	182.65	183.35	125,805	-3.88(-2.07%)
Aug 19, 2022	186.96	187.98	184.27	187.23	124,425	-0.69(-0.37%)
Aug 18, 2022	189.38	189.45	187.06	187.92	64,064	-1.86(-0.98%)
Aug 17, 2022	195.22	196.31	189.43	189.78	148,515	-3.42(-1.77%)
Aug 16, 2022	183.58	195.82	183.58	193.20	142,826	+10.93(+5.99%)
Aug 15, 2022	180.85	182.60	178.86	182.28	93,305	-0.08(-0.04%)
Aug 12, 2022	180.67	182.71	179.32	182.35	68,381	+1.56(+0.86%)
Aug 11, 2022	181.13	183.17	179.72	180.80	106,060	+2.52(+1.41%)
Aug 10, 2022	180.86	183.27	177.93	178.28	104,890	+1.70(+0.96%)
Aug 09, 2022	176.97	177.94	174.03	176.58	112,376	-1.88(-1.05%)
Aug 08, 2022	177.88	182.60	177.88	178.46	111,774	+1.56(+0.88%)
Aug 05, 2022	171.65	177.06	171.65	176.91	122,633	+3.05(+1.75%)
Aug 04, 2022	174.21	176.02	173.26	173.86	138,971	-0.82(-0.47%)
Aug 03, 2022	172.93	176.72	172.93	174.68	139,279	+2.37(+1.37%)
Aug 02, 2022	177.60	177.60	172.26	172.31	180,090	-6.89(-3.84%)

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.