Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	115.37	115.70	115.17	115.21	7,174	+0.06(+0.05%)
Jul 28, 2023	114.92	115.43	114.88	115.15	5,724	+1.07(+0.94%)
Jul 27, 2023	115.47	115.47	114.08	114.08	7,953	-0.67(-0.58%)
Jul 26, 2023	114.13	114.99	114.11	114.75	12,146	+0.25(+0.22%)
Jul 25, 2023	114.22	114.65	114.21	114.50	17,276	+0.40(+0.35%)
Jul 24, 2023	113.79	114.44	113.79	114.10	7,576	+0.30(+0.26%)
Jul 21, 2023	114.36	114.36	113.71	113.80	13,398	+0.02(+0.02%)
Jul 20, 2023	114.03	114.22	113.72	113.78	9,490	-0.34(-0.30%)
Jul 19, 2023	114.03	114.14	113.96	114.12	4,591	+0.28(+0.25%)
Jul 18, 2023	112.95	113.85	112.95	113.84	8,365	+0.92(+0.82%)
Jul 17, 2023	112.55	113.03	112.55	112.92	3,892	+0.26(+0.23%)
Jul 14, 2023	113.50	113.61	112.63	112.65	7,405	-0.93(-0.82%)
Jul 13, 2023	113.29	113.72	113.22	113.58	8,485	+1.15(+1.02%)
Jul 12, 2023	112.47	112.74	112.30	112.43	7,835	+1.43(+1.29%)
Jul 11, 2023	110.42	111.00	110.18	111.00	5,934	+1.18(+1.07%)
Jul 10, 2023	109.49	109.85	109.49	109.82	3,458	+0.28(+0.26%)
Jul 07, 2023	109.06	110.14	108.99	109.54	7,291	+0.72(+0.66%)
Jul 06, 2023	109.28	109.28	108.26	108.82	9,434	-1.62(-1.47%)
Jul 05, 2023	110.73	110.81	110.28	110.44	8,846	-1.03(-0.93%)
Jul 03, 2023	111.48	111.48	111.48	111.48	546	+0.35(+0.32%)
Jun 30, 2023	110.97	111.25	110.91	111.12	3,704	+1.28(+1.17%)
Jun 29, 2023	109.42	109.91	109.42	109.84	6,293	+0.32(+0.29%)
Jun 28, 2023	109.29	109.61	109.29	109.52	4,117	-0.00(-0.00%)
Jun 27, 2023	108.92	109.56	108.74	109.53	3,579	+1.25(+1.15%)
Jun 26, 2023	108.44	108.62	108.28	108.28	9,555	-0.05(-0.04%)
Jun 23, 2023	108.39	108.60	108.03	108.32	4,636	-1.30(-1.19%)
Jun 22, 2023	109.75	109.75	109.36	109.62	7,366	-0.54(-0.49%)
Jun 21, 2023	109.94	110.52	109.94	110.16	4,139	+0.01(+0.01%)
Jun 20, 2023	110.63	110.65	109.69	110.16	10,858	-1.09(-0.98%)
Jun 16, 2023	111.67	111.86	111.10	111.25	43,816	+0.07(+0.06%)
Jun 15, 2023	110.34	111.27	110.34	111.18	3,197	+4.81(+4.52%)
May 08, 2023	106.71	106.71	106.30	106.37	12,359	+0.30(+0.29%)
May 05, 2023	105.35	106.39	105.35	106.07	8,596	+1.59(+1.52%)
May 04, 2023	104.89	104.89	104.13	104.48	9,131	-0.58(-0.55%)
May 03, 2023	105.61	105.91	105.06	105.06	9,294	-0.37(-0.35%)
May 02, 2023	106.34	106.34	104.85	105.43	15,382	-1.71(-1.60%)
May 01, 2023	107.15	107.38	106.95	107.14	7,462	+0.18(+0.17%)
Apr 28, 2023	106.17	106.98	106.06	106.95	5,788	+0.43(+0.40%)
Apr 27, 2023	105.59	106.52	105.52	106.52	3,874	+1.48(+1.41%)
Apr 26, 2023	106.23	106.23	104.91	105.05	14,994	-0.34(-0.32%)
Apr 25, 2023	106.22	106.22	105.10	105.39	12,725	-1.28(-1.20%)
Apr 24, 2023	106.45	106.81	106.45	106.67	6,324	+0.17(+0.16%)
Apr 21, 2023	106.51	106.65	106.04	106.50	5,897	-0.20(-0.19%)
Apr 20, 2023	106.54	106.92	106.27	106.70	25,564	-0.52(-0.49%)
Apr 19, 2023	106.96	107.50	106.74	107.22	7,804	-0.21(-0.20%)
Apr 18, 2023	107.25	107.77	107.22	107.44	6,358	+0.38(+0.36%)
Apr 17, 2023	106.74	107.13	106.47	107.05	38,102	+0.21(+0.20%)
Apr 14, 2023	107.27	107.73	106.32	106.84	12,547	-0.36(-0.34%)
Apr 13, 2023	106.27	107.30	106.27	107.20	6,794	+1.25(+1.18%)
Apr 12, 2023	106.48	106.64	105.88	105.95	6,163	+0.14(+0.13%)
Apr 11, 2023	105.58	106.14	105.58	105.82	8,445	+0.42(+0.40%)
Apr 10, 2023	104.69	105.45	104.43	105.39	9,624	+0.16(+0.15%)
Apr 06, 2023	105.07	105.41	105.07	105.23	6,884	+0.36(+0.34%)
Apr 05, 2023	105.11	105.43	104.45	104.87	24,755	-0.39(-0.37%)
Apr 04, 2023	105.64	105.66	104.87	105.27	11,032	-0.41(-0.39%)
Apr 03, 2023	105.11	105.71	104.90	105.68	17,354	+0.91(+0.87%)
Mar 31, 2023	104.72	104.84	104.40	104.77	4,762	+0.63(+0.60%)
Mar 30, 2023	104.26	104.26	103.81	104.14	4,456	+1.08(+1.05%)
Mar 29, 2023	102.55	103.06	102.52	103.06	7,254	+1.36(+1.34%)
Mar 28, 2023	101.36	101.78	101.36	101.70	2,483	+0.48(+0.47%)
Mar 27, 2023	100.88	101.42	100.64	101.22	4,224	+0.91(+0.91%)
Mar 24, 2023	99.51	100.30	99.38	100.30	4,372	-0.48(-0.48%)
Mar 23, 2023	102.22	102.22	100.32	100.79	16,761	-0.06(-0.06%)
Mar 22, 2023	101.84	102.52	100.84	100.84	28,257	-0.87(-0.86%)
Mar 21, 2023	102.31	102.31	101.07	101.72	11,880	+1.85(+1.86%)
Mar 20, 2023	101.74	101.74	99.73	99.86	4,142	+1.17(+1.18%)
Mar 17, 2023	98.59	99.00	98.46	98.70	4,461	-1.49(-1.49%)
Mar 16, 2023	99.55	100.19	99.44	100.19	19,706	+1.52(+1.54%)
Mar 15, 2023	98.18	98.81	97.47	98.67	8,118	-2.67(-2.63%)
Mar 14, 2023	101.24	101.68	100.51	101.34	13,142	+1.06(+1.06%)
Mar 13, 2023	100.54	101.15	99.74	100.28	76,768	-1.12(-1.10%)
Mar 10, 2023	102.53	102.53	101.15	101.40	5,613	-1.18(-1.15%)
Mar 09, 2023	104.28	104.33	102.58	102.58	3,093	-1.38(-1.33%)
Mar 08, 2023	103.87	104.17	103.77	103.96	1,569	+0.31(+0.30%)
Mar 07, 2023	105.45	105.45	103.65	103.65	2,246	-1.71(-1.62%)
Mar 06, 2023	105.61	105.80	105.16	105.35	9,364	-0.03(-0.03%)
Mar 03, 2023	104.38	105.50	104.38	105.38	3,999	+1.35(+1.29%)
Mar 02, 2023	103.02	104.18	103.02	104.03	13,678	+0.46(+0.44%)
Mar 01, 2023	103.65	103.92	103.34	103.58	5,978	+0.22(+0.21%)
Feb 28, 2023	103.65	103.97	103.36	103.36	9,004	-0.32(-0.31%)
Feb 27, 2023	104.05	104.05	103.48	103.68	5,202	+0.94(+0.92%)
Feb 24, 2023	102.77	102.78	102.36	102.74	4,972	-1.55(-1.48%)
Feb 23, 2023	104.45	104.45	103.52	104.28	4,287	+0.60(+0.58%)
Feb 22, 2023	104.25	104.52	103.68	103.68	10,477	-0.70(-0.67%)
Feb 21, 2023	105.31	105.31	104.33	104.38	7,094	-1.57(-1.48%)
Feb 17, 2023	105.03	105.95	105.03	105.94	6,121	+0.21(+0.20%)
Feb 16, 2023	105.64	106.63	105.64	105.73	9,660	-0.54(-0.51%)
Feb 15, 2023	106.04	106.43	105.67	106.28	5,319	-0.28(-0.26%)
Feb 14, 2023	106.04	106.62	105.68	106.56	4,067	+0.35(+0.33%)
Feb 13, 2023	105.51	106.28	105.05	106.20	5,373	+0.97(+0.92%)
Feb 10, 2023	104.98	105.24	104.98	105.24	2,650	-0.10(-0.10%)
Feb 09, 2023	106.57	106.57	105.22	105.34	2,186	-0.22(-0.21%)
Feb 08, 2023	105.93	105.93	105.38	105.56	9,892	-0.57(-0.54%)
Feb 07, 2023	104.89	106.34	104.88	106.13	6,498	+0.96(+0.91%)
Feb 06, 2023	105.07	105.28	104.75	105.17	4,264	-0.70(-0.66%)
Feb 03, 2023	106.04	106.71	105.88	105.88	3,597	-1.05(-0.98%)
Feb 02, 2023	106.96	107.23	106.75	106.92	6,701	-0.11(-0.10%)
Feb 01, 2023	106.12	107.73	105.58	107.03	10,633	+0.88(+0.83%)
Jan 31, 2023	105.28	106.16	105.28	106.16	4,744	+0.86(+0.82%)
Jan 30, 2023	105.70	106.12	105.29	105.29	1,477	-1.06(-1.00%)
Jan 27, 2023	105.84	106.69	105.81	106.36	18,996	+0.05(+0.05%)
Jan 26, 2023	105.49	106.30	105.36	106.30	2,200	+0.70(+0.66%)
Jan 25, 2023	104.72	105.75	104.72	105.61	8,733	+0.19(+0.18%)
Jan 24, 2023	104.80	105.42	104.80	105.42	4,687	+0.10(+0.10%)
Jan 23, 2023	104.37	105.38	104.08	105.31	2,037	+0.76(+0.72%)
Jan 20, 2023	103.53	104.56	103.53	104.56	9,939	+1.29(+1.25%)
Jan 19, 2023	103.17	103.65	103.00	103.27	2,275	-0.44(-0.42%)
Jan 18, 2023	105.49	105.49	103.70	103.70	4,904	-1.16(-1.11%)
Jan 17, 2023	105.07	105.32	104.73	104.87	9,834	-0.14(-0.13%)
Jan 13, 2023	103.76	105.05	103.76	105.00	6,005	+0.40(+0.38%)
Jan 12, 2023	103.15	104.84	103.15	104.61	6,175	+1.38(+1.33%)
Jan 11, 2023	102.99	103.23	102.67	103.23	7,410	+0.73(+0.72%)
Jan 10, 2023	102.03	102.50	101.92	102.50	1,581	+0.56(+0.55%)
Jan 09, 2023	102.69	103.07	101.94	101.94	1,595	+0.06(+0.06%)
Jan 06, 2023	100.38	101.98	100.38	101.88	3,254	+2.31(+2.32%)
Jan 05, 2023	99.45	99.91	99.32	99.57	1,460	-0.61(-0.61%)
Jan 04, 2023	99.76	100.18	99.76	100.18	924	+1.61(+1.63%)
Jan 03, 2023	98.97	99.21	98.27	98.57	2,534	+0.50(+0.51%)
Dec 30, 2022	97.81	98.07	97.67	98.07	1,719	-0.35(-0.35%)
Dec 29, 2022	98.49	98.49	98.13	98.41	2,937	+1.41(+1.46%)
Dec 28, 2022	98.16	98.46	97.00	97.00	4,704	-1.09(-1.11%)
Dec 27, 2022	98.26	98.35	97.82	98.09	6,873	+0.08(+0.08%)
Dec 23, 2022	97.55	98.01	97.25	98.01	10,459	+0.63(+0.64%)
Dec 22, 2022	97.95	97.95	96.78	97.38	1,590	-0.96(-0.98%)
Dec 21, 2022	97.82	98.53	97.82	98.35	1,945	+1.22(+1.26%)
Dec 20, 2022	96.68	97.65	96.59	97.12	12,950	+0.67(+0.69%)
Dec 19, 2022	96.93	96.93	96.40	96.46	4,316	-0.42(-0.43%)
Dec 16, 2022	96.94	96.94	96.47	96.88	7,620	-0.54(-0.55%)
Dec 15, 2022	98.83	98.83	97.35	97.42	6,394	-2.55(-2.55%)
Dec 14, 2022	100.30	100.79	99.97	99.97	11,285	-0.41(-0.41%)
Dec 13, 2022	100.10	100.38	100.09	100.38	4,924	+0.97(+0.97%)
Dec 12, 2022	98.35	99.41	98.35	99.41	1,055	+0.83(+0.84%)
Dec 09, 2022	99.06	99.17	98.58	98.58	1,010	-0.42(-0.43%)
Dec 08, 2022	98.90	99.23	98.90	99.00	1,185	+0.52(+0.53%)
Dec 07, 2022	98.40	98.48	98.32	98.48	1,268	-0.03(-0.03%)
Dec 06, 2022	99.59	99.59	98.15	98.51	1,781	-0.76(-0.76%)
Dec 05, 2022	99.27	99.27	99.27	99.27	270	-1.43(-1.42%)
Dec 02, 2022	100.08	100.70	99.69	100.70	8,028	+0.23(+0.23%)
Dec 01, 2022	100.91	101.09	100.46	100.46	885	-0.02(-0.02%)
Nov 30, 2022	98.94	100.48	98.31	100.48	2,200	+2.04(+2.08%)
Nov 29, 2022	98.67	98.67	98.20	98.43	1,077	+0.55(+0.56%)
Nov 28, 2022	98.59	98.75	97.88	97.88	1,274	-1.48(-1.49%)
Nov 25, 2022	99.33	99.36	99.33	99.36	412	+0.44(+0.45%)
Nov 23, 2022	98.85	98.97	98.85	98.92	1,175	+0.65(+0.66%)
Nov 22, 2022	98.02	98.28	97.65	98.28	5,863	+1.29(+1.33%)
Nov 21, 2022	96.87	97.15	96.69	96.99	88,470	-0.55(-0.56%)
Nov 18, 2022	97.58	97.64	97.29	97.53	3,150	+0.31(+0.32%)
Nov 17, 2022	96.31	97.28	96.31	97.22	2,170	-0.05(-0.06%)
Nov 16, 2022	97.99	97.99	96.89	97.27	18,794	-0.63(-0.64%)
Nov 15, 2022	98.78	98.78	97.65	97.90	1,134	+0.77(+0.79%)
Nov 14, 2022	97.34	97.98	96.97	97.14	2,755	-0.66(-0.67%)
Nov 11, 2022	96.95	98.05	96.54	97.80	5,858	+1.43(+1.48%)
Nov 10, 2022	95.50	96.37	95.44	96.37	2,627	+4.20(+4.56%)
Nov 09, 2022	93.52	93.52	92.17	92.17	2,068	-1.63(-1.74%)
Nov 08, 2022	93.53	94.30	93.45	93.80	2,691	+0.78(+0.84%)
Nov 07, 2022	92.76	93.03	92.62	93.03	6,520	+0.72(+0.78%)
Nov 04, 2022	92.54	92.54	91.44	92.31	19,105	+2.51(+2.79%)
Nov 03, 2022	89.42	90.05	89.01	89.80	2,214	-0.34(-0.37%)
Nov 02, 2022	91.57	92.53	90.14	90.14	17,167	-1.50(-1.64%)
Nov 01, 2022	92.40	92.40	90.92	91.64	19,391	+0.77(+0.85%)
Oct 31, 2022	90.74	90.91	90.74	90.87	878	-0.68(-0.74%)
Oct 28, 2022	91.17	91.55	90.95	91.55	1,498	+1.35(+1.50%)
Oct 27, 2022	90.82	90.99	90.19	90.20	6,132	-0.46(-0.51%)
Oct 26, 2022	90.84	90.86	90.66	90.66	526	+0.55(+0.61%)
Oct 25, 2022	89.96	90.15	89.82	90.11	1,968	+1.44(+1.63%)
Oct 24, 2022	88.45	88.66	88.20	88.66	1,676	+0.11(+0.12%)
Oct 21, 2022	86.15	88.56	86.15	88.56	2,249	+1.99(+2.29%)
Oct 20, 2022	87.10	87.10	86.37	86.57	2,592	-0.27(-0.31%)
Oct 19, 2022	87.57	87.57	86.76	86.84	1,607	-0.59(-0.67%)
Oct 18, 2022	88.23	88.23	87.12	87.43	1,874	+0.71(+0.82%)
Oct 17, 2022	86.90	86.91	86.72	86.72	1,193	+2.12(+2.50%)
Oct 14, 2022	86.61	86.78	84.60	84.60	1,835	-1.61(-1.87%)
Oct 13, 2022	82.44	86.33	82.44	86.21	2,929	+2.24(+2.67%)
Oct 12, 2022	83.87	84.28	83.87	83.97	1,124	-0.11(-0.13%)
Oct 11, 2022	84.19	85.03	83.92	84.08	2,892	-0.78(-0.91%)
Oct 10, 2022	85.58	85.58	84.32	84.86	2,201	-0.30(-0.35%)
Oct 07, 2022	85.60	85.60	85.08	85.15	2,490	-1.55(-1.79%)
Oct 06, 2022	87.40	87.40	86.68	86.70	2,422	-1.10(-1.25%)
Oct 05, 2022	87.25	88.20	87.25	87.80	3,443	-0.74(-0.84%)
Oct 04, 2022	87.96	88.55	87.96	88.55	1,833	+3.01(+3.52%)
Oct 03, 2022	84.49	85.54	84.49	85.54	1,662	+2.32(+2.79%)
Sep 30, 2022	84.11	84.34	83.21	83.21	6,439	-1.20(-1.42%)
Sep 29, 2022	84.83	84.83	83.85	84.41	5,411	-1.64(-1.90%)
Sep 28, 2022	84.29	86.10	84.21	86.05	13,244	+1.82(+2.16%)
Sep 27, 2022	85.17	85.34	83.74	84.22	3,151	-0.46(-0.55%)
Sep 26, 2022	85.35	85.94	84.47	84.69	3,892	-1.32(-1.54%)
Sep 23, 2022	87.06	87.06	85.53	86.01	4,958	-2.69(-3.04%)
Sep 22, 2022	89.18	89.18	88.61	88.70	1,588	-0.22(-0.25%)
Sep 21, 2022	90.56	90.56	88.92	88.92	2,771	-1.32(-1.46%)
Sep 20, 2022	90.69	90.69	90.19	90.24	988	-1.34(-1.47%)
Sep 19, 2022	90.15	91.58	90.15	91.58	1,720	+0.53(+0.58%)
Sep 16, 2022	91.03	91.06	90.45	91.06	2,135	-0.88(-0.96%)
Sep 15, 2022	92.33	92.42	91.94	91.94	1,526	-0.70(-0.76%)
Sep 14, 2022	92.51	92.64	92.51	92.64	756	+0.45(+0.49%)
Sep 13, 2022	93.64	93.72	92.19	92.19	2,346	-3.12(-3.27%)
Sep 12, 2022	95.08	95.54	95.08	95.31	6,190	+1.09(+1.16%)
Sep 09, 2022	93.62	94.21	93.62	94.21	860	+1.74(+1.88%)
Sep 08, 2022	92.36	92.47	92.25	92.47	1,129	+0.32(+0.35%)
Sep 07, 2022	92.15	92.15	92.15	92.15	478	+1.01(+1.11%)
Sep 06, 2022	92.19	92.19	91.06	91.14	2,856	-0.47(-0.51%)
Sep 02, 2022	93.24	93.38	91.61	91.61	2,118	-0.58(-0.63%)
Sep 01, 2022	91.96	92.19	91.95	92.19	520	-0.65(-0.70%)
Aug 31, 2022	93.18	93.18	92.84	92.84	335	-0.63(-0.68%)
Aug 30, 2022	93.52	93.52	93.48	93.48	517	-1.10(-1.16%)
Aug 29, 2022	94.87	95.01	94.26	94.58	5,644	-0.25(-0.26%)
Aug 26, 2022	97.42	97.42	94.83	94.83	1,657	-2.29(-2.35%)
Aug 25, 2022	96.59	97.11	96.56	97.11	3,027	+1.18(+1.23%)
Aug 24, 2022	95.57	95.94	95.57	95.94	1,017	-0.01(-0.01%)
Aug 23, 2022	96.11	96.11	95.92	95.94	1,713	+0.39(+0.40%)
Aug 22, 2022	95.82	95.92	95.56	95.56	5,622	-1.53(-1.57%)
Aug 19, 2022	97.14	97.14	97.03	97.08	4,278	-1.11(-1.14%)
Aug 18, 2022	98.11	98.36	98.02	98.20	9,628	-0.00(-0.00%)
Aug 17, 2022	98.17	98.56	98.00	98.20	2,747	-0.66(-0.67%)
Aug 16, 2022	97.98	99.11	97.98	98.86	3,714	+0.54(+0.54%)
Aug 15, 2022	98.32	98.53	98.32	98.32	2,689	-0.40(-0.40%)
Aug 12, 2022	97.89	98.72	97.89	98.72	1,780	+1.12(+1.14%)
Aug 11, 2022	98.08	98.08	97.60	97.60	2,160	+0.39(+0.40%)
Aug 10, 2022	97.26	97.26	97.21	97.21	520	+1.81(+1.90%)
Aug 09, 2022	95.51	95.62	95.25	95.40	5,370	-0.23(-0.24%)
Aug 08, 2022	96.16	96.16	95.63	95.64	4,940	+0.38(+0.40%)
Aug 05, 2022	94.77	95.28	94.77	95.26	1,822	+0.06(+0.07%)
Aug 04, 2022	95.53	95.53	95.19	95.19	3,114	-0.22(-0.23%)
Aug 03, 2022	95.18	95.45	95.18	95.42	1,836	+0.88(+0.93%)
Aug 02, 2022	95.23	95.45	94.54	94.54	2,941	-1.11(-1.16%)

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.