Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	169.57	170.53	168.09	168.99	1,115,601	-0.64(-0.37%)
Jul 28, 2023	172.41	172.82	169.44	169.62	1,381,876	-1.58(-0.92%)
Jul 27, 2023	171.34	172.28	169.97	171.20	1,579,561	+0.70(+0.41%)
Jul 26, 2023	168.91	171.33	168.84	170.50	1,820,540	+2.00(+1.19%)
Jul 25, 2023	170.31	170.55	168.38	168.51	1,237,726	-2.66(-1.56%)
Jul 24, 2023	169.28	171.86	169.04	171.17	1,280,928	+1.98(+1.17%)
Jul 21, 2023	170.76	170.87	168.05	169.19	1,153,457	-0.79(-0.47%)
Jul 20, 2023	170.15	172.51	168.43	169.99	2,449,950	+3.01(+1.80%)
Jul 19, 2023	167.41	168.54	166.57	166.98	1,633,744	-0.45(-0.27%)
Jul 18, 2023	164.44	168.12	164.44	167.43	1,411,193	+2.38(+1.44%)
Jul 17, 2023	161.85	165.45	161.85	165.05	1,529,422	+2.58(+1.59%)
Jul 14, 2023	164.82	164.89	161.29	162.47	1,549,695	-2.22(-1.35%)
Jul 13, 2023	165.40	166.56	164.62	164.69	1,470,927	-2.84(-1.69%)
Jul 12, 2023	169.75	170.74	166.68	167.53	2,465,295	-1.21(-0.72%)
Jul 11, 2023	165.25	168.84	165.25	168.74	1,356,291	+3.22(+1.95%)
Jul 10, 2023	167.96	168.75	165.42	165.52	1,256,512	-2.53(-1.50%)
Jul 07, 2023	166.88	169.74	166.83	168.05	1,285,028	+0.72(+0.43%)
Jul 06, 2023	168.08	168.08	165.08	167.32	1,569,472	-1.64(-0.97%)
Jul 05, 2023	167.90	169.26	166.69	168.97	1,285,518	-0.49(-0.29%)
Jul 03, 2023	168.72	170.76	168.23	169.46	547,529	-0.56(-0.33%)
Jun 30, 2023	168.23	170.39	167.86	170.02	1,277,101	+2.61(+1.56%)
Jun 29, 2023	164.41	167.83	163.73	167.40	1,333,199	+2.56(+1.56%)
Jun 28, 2023	168.77	168.77	164.15	164.84	1,747,504	-4.13(-2.44%)
Jun 27, 2023	168.97	170.30	168.49	168.97	1,080,162	+0.19(+0.12%)
Jun 26, 2023	171.14	171.14	167.72	168.77	977,278	-1.30(-0.77%)
Jun 23, 2023	170.40	171.42	169.67	170.07	1,693,028	-1.26(-0.74%)
Jun 22, 2023	172.47	172.47	169.94	171.34	718,490	-0.27(-0.16%)
Jun 21, 2023	172.06	172.47	170.22	171.61	1,209,009	-0.26(-0.15%)
Jun 20, 2023	172.56	172.97	170.40	171.88	991,329	-1.16(-0.67%)
Jun 16, 2023	174.24	174.24	172.28	173.04	2,368,750	+0.76(+0.44%)
Jun 15, 2023	170.10	172.54	170.10	172.28	1,415,418	-5.48(-3.08%)
May 08, 2023	178.17	178.91	177.13	177.76	971,433	+0.26(+0.15%)
May 05, 2023	175.84	178.23	175.57	177.50	1,043,559	+3.08(+1.76%)
May 04, 2023	173.92	175.37	171.90	174.42	1,537,516	-0.01(-0.01%)
May 03, 2023	176.98	176.98	174.26	174.43	1,028,848	-1.34(-0.76%)
May 02, 2023	176.27	176.63	172.68	175.77	1,270,028	-1.20(-0.68%)
May 01, 2023	175.52	178.29	175.52	176.97	782,342	+0.60(+0.34%)
Apr 28, 2023	174.47	177.32	174.47	176.37	1,081,225	+0.87(+0.49%)
Apr 27, 2023	172.21	175.93	171.63	175.50	1,623,236	+3.54(+2.06%)
Apr 26, 2023	171.19	173.67	171.19	171.96	1,237,037	-0.69(-0.40%)
Apr 25, 2023	173.20	175.37	172.35	172.65	1,241,056	-1.76(-1.01%)
Apr 24, 2023	174.78	175.61	173.64	174.41	1,043,142	-0.36(-0.21%)
Apr 21, 2023	173.63	175.72	171.94	174.77	1,819,140	+0.23(+0.13%)
Apr 20, 2023	178.46	179.26	173.73	174.54	1,526,981	-3.22(-1.81%)
Apr 19, 2023	177.60	180.44	174.78	177.76	3,148,029	+10.29(+6.15%)
Apr 18, 2023	167.29	167.91	165.96	167.47	2,361,144	+0.70(+0.42%)
Apr 17, 2023	164.06	166.77	163.19	166.77	1,696,238	+2.83(+1.73%)
Apr 14, 2023	168.49	168.49	162.60	163.93	1,547,622	-4.70(-2.79%)
Apr 13, 2023	167.29	168.78	165.43	168.64	1,368,333	-0.62(-0.37%)
Apr 12, 2023	169.28	170.16	167.76	169.26	1,033,038	+0.28(+0.17%)
Apr 11, 2023	168.32	169.62	167.11	168.98	1,103,229	+0.88(+0.52%)
Apr 10, 2023	166.92	168.30	166.65	168.10	849,456	+1.34(+0.81%)
Apr 06, 2023	166.25	167.27	165.84	166.76	808,460	+0.94(+0.56%)
Apr 05, 2023	163.24	166.06	162.73	165.82	1,261,416	+1.64(+1.00%)
Apr 04, 2023	168.04	168.83	162.87	164.19	1,406,946	-3.56(-2.12%)
Apr 03, 2023	166.51	168.14	166.40	167.75	1,315,423	+0.86(+0.51%)
Mar 31, 2023	167.22	167.79	165.51	166.89	1,916,209	+0.57(+0.35%)
Mar 30, 2023	166.21	166.57	164.41	166.32	1,815,282	+0.94(+0.57%)
Mar 29, 2023	163.65	165.46	162.68	165.38	1,625,300	+3.88(+2.40%)
Mar 28, 2023	161.25	162.56	160.52	161.51	1,254,355	-0.46(-0.28%)
Mar 27, 2023	162.87	163.40	161.08	161.97	1,506,449	+1.40(+0.87%)
Mar 24, 2023	158.22	161.00	157.08	160.56	1,232,755	+1.02(+0.64%)
Mar 23, 2023	161.17	162.33	158.93	159.54	1,639,361	-2.70(-1.66%)
Mar 22, 2023	167.18	167.83	162.15	162.24	1,319,669	-4.98(-2.98%)
Mar 21, 2023	167.11	168.02	165.89	167.22	2,036,970	+2.96(+1.80%)
Mar 20, 2023	161.87	164.79	161.38	164.26	2,225,259	+3.58(+2.23%)
Mar 17, 2023	165.67	166.23	159.75	160.68	4,613,472	-6.99(-4.17%)
Mar 16, 2023	162.81	168.35	161.48	167.67	2,325,386	+5.57(+3.44%)
Mar 15, 2023	162.50	163.42	159.41	162.10	2,525,539	-5.13(-3.07%)
Mar 14, 2023	169.82	169.82	165.48	167.24	2,383,202	-0.45(-0.27%)
Mar 13, 2023	168.69	172.00	166.95	167.68	2,683,435	-3.37(-1.97%)
Mar 10, 2023	168.58	173.46	168.03	171.05	2,494,590	+1.71(+1.01%)
Mar 09, 2023	172.54	172.54	168.77	169.34	1,443,504	-2.84(-1.65%)
Mar 08, 2023	175.12	175.47	171.44	172.18	1,003,303	-2.52(-1.44%)
Mar 07, 2023	177.76	177.94	173.98	174.70	1,012,739	-2.89(-1.63%)
Mar 06, 2023	177.66	179.00	177.31	177.59	1,087,849	-0.23(-0.13%)
Mar 03, 2023	177.01	177.97	174.80	177.82	1,270,719	+0.39(+0.22%)
Mar 02, 2023	177.89	178.20	175.80	177.43	957,868	-0.83(-0.47%)
Mar 01, 2023	178.21	179.12	176.97	178.26	1,147,632	-1.04(-0.58%)
Feb 28, 2023	179.81	180.25	178.88	179.30	1,657,797	-0.20(-0.11%)
Feb 27, 2023	179.92	181.25	178.64	179.50	1,234,019	+0.00(+0.00%)
Feb 24, 2023	178.74	180.02	177.60	179.50	1,332,752	-0.14(-0.08%)
Feb 23, 2023	180.60	181.91	177.32	179.64	1,057,339	-0.63(-0.35%)
Feb 22, 2023	178.98	181.47	178.07	180.27	1,446,959	+0.84(+0.47%)
Feb 21, 2023	179.59	180.50	178.35	179.43	1,447,935	-0.48(-0.27%)
Feb 17, 2023	177.22	180.58	176.77	179.91	1,192,875	+2.60(+1.47%)
Feb 16, 2023	178.56	179.29	177.01	177.31	912,320	-2.09(-1.17%)
Feb 15, 2023	178.42	179.46	177.63	179.40	739,198	+1.06(+0.59%)
Feb 14, 2023	181.91	182.07	177.39	178.34	1,032,158	-3.36(-1.85%)
Feb 13, 2023	180.89	182.19	180.56	181.70	1,095,755	+0.82(+0.46%)
Feb 10, 2023	180.02	181.35	179.79	180.88	1,101,043	+1.35(+0.75%)
Feb 09, 2023	181.97	183.33	178.74	179.53	1,519,938	-1.97(-1.08%)
Feb 08, 2023	182.39	183.93	181.12	181.50	1,299,431	-1.57(-0.86%)
Feb 07, 2023	179.60	183.51	179.00	183.07	1,395,626	+2.93(+1.62%)
Feb 06, 2023	175.98	180.55	175.98	180.14	1,499,855	+3.13(+1.77%)
Feb 03, 2023	176.84	177.68	175.01	177.01	1,385,765	+0.98(+0.56%)
Feb 02, 2023	177.94	178.33	171.11	176.04	2,458,147	-3.37(-1.88%)
Feb 01, 2023	183.05	183.88	177.12	179.41	2,484,140	-5.70(-3.08%)
Jan 31, 2023	182.50	185.15	181.25	185.11	1,053,859	+3.11(+1.71%)
Jan 30, 2023	182.56	183.78	181.22	182.00	1,713,239	-0.82(-0.45%)
Jan 27, 2023	185.56	185.56	181.87	182.82	1,401,457	-3.25(-1.74%)
Jan 26, 2023	185.00	186.40	184.28	186.07	1,705,660	+1.33(+0.72%)
Jan 25, 2023	187.90	188.40	183.40	184.74	2,245,815	-2.43(-1.30%)
Jan 24, 2023	180.17	187.74	179.20	187.17	2,723,303	+6.67(+3.70%)
Jan 23, 2023	179.95	181.45	179.16	180.50	1,620,000	+1.00(+0.56%)
Jan 20, 2023	178.57	179.62	176.31	179.50	1,678,307	+1.25(+0.70%)
Jan 19, 2023	177.60	178.62	176.50	178.25	1,509,029	+0.40(+0.22%)
Jan 18, 2023	178.91	181.45	177.77	177.86	1,807,085	-1.33(-0.74%)
Jan 17, 2023	186.73	186.96	175.66	179.18	4,009,768	-8.64(-4.60%)
Jan 13, 2023	185.36	188.16	184.40	187.82	1,037,898	+1.87(+1.01%)
Jan 12, 2023	186.07	186.69	183.73	185.95	785,755	+0.35(+0.19%)
Jan 11, 2023	185.91	186.39	184.48	185.60	987,442	+0.40(+0.21%)
Jan 10, 2023	184.47	185.45	182.60	185.21	990,215	+2.03(+1.11%)
Jan 09, 2023	186.96	187.50	182.76	183.17	1,147,637	-4.60(-2.45%)
Jan 06, 2023	183.67	188.34	183.59	187.78	1,323,909	+6.12(+3.37%)
Jan 05, 2023	181.17	182.38	179.62	181.65	1,005,100	+0.31(+0.17%)
Jan 04, 2023	181.77	183.08	180.81	181.34	1,048,263	+0.11(+0.06%)
Jan 03, 2023	180.84	181.50	179.42	181.24	1,014,970	-0.36(-0.20%)
Dec 30, 2022	183.06	183.43	180.59	181.59	627,906	-1.89(-1.03%)
Dec 29, 2022	182.54	184.06	182.05	183.48	698,502	+1.27(+0.70%)
Dec 28, 2022	184.96	185.21	182.20	182.22	757,223	-2.28(-1.23%)
Dec 27, 2022	183.97	185.14	183.03	184.49	535,588	+0.97(+0.53%)
Dec 23, 2022	181.74	183.94	181.00	183.52	682,248	+2.21(+1.22%)
Dec 22, 2022	183.13	183.24	179.42	181.31	998,613	-2.15(-1.17%)
Dec 21, 2022	181.62	183.55	181.13	183.47	1,282,487	+3.52(+1.95%)
Dec 20, 2022	178.93	180.85	178.01	179.95	1,083,430	+2.21(+1.24%)
Dec 19, 2022	177.32	180.04	176.76	177.74	957,797	+0.69(+0.39%)
Dec 16, 2022	175.78	178.02	175.46	177.05	3,473,563	-0.75(-0.42%)
Dec 15, 2022	179.69	180.06	177.19	177.80	1,282,010	-2.97(-1.64%)
Dec 14, 2022	181.28	183.33	179.90	180.77	994,831	-0.40(-0.22%)
Dec 13, 2022	183.51	183.51	180.15	181.17	1,502,407	-0.06(-0.03%)
Dec 12, 2022	179.79	181.51	179.22	181.23	1,289,566	+1.41(+0.79%)
Dec 09, 2022	181.74	182.37	179.72	179.81	871,222	-2.01(-1.10%)
Dec 08, 2022	181.96	183.26	181.09	181.82	876,272	+0.58(+0.32%)
Dec 07, 2022	181.82	184.23	180.89	181.24	1,263,689	-0.43(-0.24%)
Dec 06, 2022	180.75	182.16	180.51	181.67	1,244,202	+1.24(+0.69%)
Dec 05, 2022	181.52	181.84	179.54	180.43	1,146,094	-2.25(-1.23%)
Dec 02, 2022	181.21	183.06	180.99	182.67	1,343,565	+0.39(+0.21%)
Dec 01, 2022	184.05	184.10	181.10	182.29	1,118,444	-0.65(-0.35%)
Nov 30, 2022	179.15	183.32	177.87	182.93	4,287,280	+2.51(+1.39%)
Nov 29, 2022	179.07	180.97	178.57	180.43	1,136,597	+0.86(+0.48%)
Nov 28, 2022	181.59	182.25	179.31	179.57	1,522,764	-2.50(-1.37%)
Nov 25, 2022	182.06	182.66	180.88	182.07	534,023	+0.87(+0.48%)
Nov 23, 2022	179.96	181.51	179.82	181.20	1,162,399	+0.85(+0.47%)
Nov 22, 2022	180.22	181.63	178.88	180.35	1,180,628	+1.52(+0.85%)
Nov 21, 2022	178.52	179.74	177.82	178.83	1,253,528	+0.96(+0.54%)
Nov 18, 2022	177.79	179.14	176.60	177.87	1,525,763	+1.57(+0.89%)
Nov 17, 2022	173.75	177.20	173.52	176.30	1,364,638	+1.72(+0.99%)
Nov 16, 2022	172.91	175.19	172.48	174.58	1,114,062	+1.58(+0.91%)
Nov 15, 2022	177.16	177.16	171.44	173.00	1,500,223	-3.08(-1.75%)
Nov 14, 2022	175.51	178.41	175.11	176.08	1,480,998	+0.94(+0.53%)
Nov 11, 2022	177.99	178.86	173.68	175.15	1,456,067	-1.51(-0.86%)
Nov 10, 2022	178.19	178.41	174.81	176.66	1,678,807	+1.11(+0.63%)
Nov 09, 2022	178.51	178.94	175.33	175.55	1,036,871	-2.65(-1.49%)
Nov 08, 2022	176.78	178.92	176.64	178.20	1,228,971	+0.74(+0.42%)
Nov 07, 2022	177.09	177.85	176.29	177.46	1,320,814	+1.03(+0.58%)
Nov 04, 2022	177.21	177.82	174.63	176.43	1,057,547	+1.19(+0.68%)
Nov 03, 2022	175.69	176.30	173.88	175.23	1,230,929	-0.47(-0.27%)
Nov 02, 2022	175.51	178.62	175.25	175.71	1,907,042	-0.45(-0.26%)
Nov 01, 2022	178.09	178.58	175.95	176.16	2,235,456	-1.62(-0.91%)
Oct 31, 2022	175.33	178.40	174.71	177.78	1,602,859	+2.41(+1.37%)
Oct 28, 2022	172.36	175.54	171.49	175.37	1,816,507	+4.20(+2.45%)
Oct 27, 2022	171.23	173.27	170.89	171.17	1,186,487	+1.16(+0.68%)
Oct 26, 2022	170.35	170.82	167.79	170.01	1,998,632	+0.30(+0.18%)
Oct 25, 2022	171.29	172.17	169.28	169.71	2,137,209	-3.57(-2.06%)
Oct 24, 2022	170.99	173.59	170.99	173.28	1,711,790	+3.43(+2.02%)
Oct 21, 2022	165.48	169.99	164.90	169.84	1,527,058	+5.17(+3.14%)
Oct 20, 2022	167.21	167.57	163.87	164.68	1,766,202	-3.18(-1.90%)
Oct 19, 2022	161.67	168.09	160.96	167.86	2,258,349	+7.13(+4.44%)
Oct 18, 2022	161.62	161.62	159.63	160.73	1,732,810	+1.90(+1.20%)
Oct 17, 2022	158.79	160.20	157.30	158.83	1,515,603	+1.45(+0.92%)
Oct 14, 2022	160.11	160.73	156.81	157.38	1,264,622	-2.13(-1.34%)
Oct 13, 2022	151.55	160.52	150.08	159.51	2,024,049	+6.12(+3.99%)
Oct 12, 2022	153.34	155.82	152.46	153.39	1,267,909	-0.29(-0.19%)
Oct 11, 2022	151.30	155.34	150.92	153.68	1,383,413	+1.91(+1.26%)
Oct 10, 2022	151.96	153.37	151.58	151.77	814,925	+0.58(+0.38%)
Oct 07, 2022	152.93	153.07	150.68	151.20	1,098,658	-2.23(-1.45%)
Oct 06, 2022	154.38	154.43	152.53	153.42	984,902	-1.30(-0.84%)
Oct 05, 2022	154.33	155.69	154.05	154.72	837,605	-0.90(-0.58%)
Oct 04, 2022	152.01	155.78	151.53	155.62	1,103,807	+4.24(+2.80%)
Oct 03, 2022	148.65	151.83	146.50	151.38	1,127,393	+3.73(+2.53%)
Sep 30, 2022	149.42	150.78	147.40	147.65	1,452,838	-1.43(-0.96%)
Sep 29, 2022	146.89	149.65	145.32	149.08	1,511,290	+1.70(+1.15%)
Sep 28, 2022	146.42	148.33	145.69	147.38	1,735,688	+1.62(+1.11%)
Sep 27, 2022	145.69	146.51	144.27	145.76	1,460,874	+0.62(+0.43%)
Sep 26, 2022	149.92	150.18	144.22	145.14	1,489,213	-4.70(-3.14%)
Sep 23, 2022	150.21	150.95	148.36	149.85	988,641	-1.47(-0.97%)
Sep 22, 2022	152.11	152.41	149.91	151.31	1,175,088	-0.06(-0.04%)
Sep 21, 2022	155.34	155.92	151.35	151.37	1,086,523	-3.75(-2.42%)
Sep 20, 2022	157.09	157.38	153.02	155.12	1,418,643	-3.22(-2.03%)
Sep 19, 2022	155.46	158.41	154.78	158.34	1,079,185	+1.89(+1.21%)
Sep 16, 2022	156.17	157.40	155.37	156.45	2,587,108	-1.76(-1.11%)
Sep 15, 2022	158.12	159.47	156.40	158.21	1,323,765	+0.89(+0.56%)
Sep 14, 2022	156.70	157.50	155.74	157.33	1,565,734	+0.98(+0.63%)
Sep 13, 2022	158.21	158.91	155.90	156.34	1,294,800	-3.00(-1.88%)
Sep 12, 2022	158.85	160.21	158.31	159.34	1,498,768	+1.14(+0.72%)
Sep 09, 2022	158.92	159.26	157.89	158.20	1,631,867	-0.35(-0.22%)
Sep 08, 2022	156.76	159.06	155.98	158.55	1,456,947	+1.37(+0.87%)
Sep 07, 2022	155.03	157.90	154.86	157.18	1,638,248	+2.05(+1.32%)
Sep 06, 2022	156.89	157.45	154.86	155.13	1,005,379	-0.79(-0.50%)
Sep 02, 2022	157.95	159.20	155.03	155.92	1,298,508	-0.58(-0.37%)
Sep 01, 2022	154.50	157.45	153.72	156.49	1,086,699	+1.59(+1.03%)
Aug 31, 2022	156.81	157.29	154.88	154.90	1,580,289	-1.75(-1.11%)
Aug 30, 2022	158.28	158.41	156.45	156.65	995,379	-1.82(-1.15%)
Aug 29, 2022	158.33	159.62	156.64	158.47	855,251	-1.42(-0.89%)
Aug 26, 2022	162.79	162.79	159.87	159.88	1,212,005	-2.05(-1.27%)
Aug 25, 2022	161.69	162.97	161.00	161.93	1,284,867	+0.47(+0.29%)
Aug 24, 2022	160.94	161.75	160.26	161.47	754,628	+0.19(+0.12%)
Aug 23, 2022	162.63	162.86	161.02	161.27	883,880	-0.81(-0.50%)
Aug 22, 2022	164.22	164.22	161.73	162.09	990,902	-3.35(-2.03%)
Aug 19, 2022	166.80	167.34	165.13	165.44	1,066,694	-1.41(-0.84%)
Aug 18, 2022	166.99	167.48	165.59	166.85	929,224	+0.14(+0.09%)
Aug 17, 2022	165.49	167.32	165.49	166.71	1,632,730	+0.42(+0.25%)
Aug 16, 2022	165.38	166.90	165.10	166.28	1,149,434	+1.30(+0.79%)
Aug 15, 2022	163.00	165.19	162.23	164.98	827,792	+0.57(+0.35%)
Aug 12, 2022	162.27	164.47	162.25	164.41	905,108	+2.64(+1.63%)
Aug 11, 2022	159.08	162.48	159.08	161.77	1,358,561	+3.64(+2.30%)
Aug 10, 2022	157.54	158.49	157.08	158.13	1,177,879	+2.00(+1.28%)
Aug 09, 2022	154.62	156.75	153.79	156.13	1,066,769	+2.82(+1.84%)
Aug 08, 2022	153.33	155.17	153.04	153.31	955,421	+0.98(+0.64%)
Aug 05, 2022	151.67	152.89	151.38	152.33	920,700	+1.21(+0.80%)
Aug 04, 2022	151.05	152.91	150.35	151.12	1,010,304	-0.40(-0.27%)
Aug 03, 2022	150.88	151.92	148.97	151.53	1,192,312	+1.35(+0.90%)
Aug 02, 2022	150.09	152.99	149.49	150.18	1,729,031	+0.42(+0.28%)

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.