Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	181.01	181.05	178.46	179.88	111,962	+0.10(+0.06%)
May 05, 2023	176.94	179.84	175.70	179.78	113,482	+5.62(+3.23%)
May 04, 2023	175.14	175.14	170.78	174.16	119,736	-2.76(-1.56%)
May 03, 2023	178.65	181.11	176.53	176.92	127,846	-2.04(-1.14%)
May 02, 2023	180.33	180.68	176.41	178.96	108,452	-2.80(-1.54%)
May 01, 2023	180.17	183.05	180.17	181.76	117,031	+1.60(+0.89%)
Apr 28, 2023	176.72	181.04	176.57	180.17	146,561	+2.18(+1.23%)
Apr 27, 2023	174.81	178.75	174.81	177.99	125,033	+4.10(+2.36%)
Apr 26, 2023	174.62	176.59	173.56	173.89	107,693	-1.36(-0.78%)
Apr 25, 2023	175.50	177.25	173.87	175.25	89,014	-2.15(-1.21%)
Apr 24, 2023	177.69	179.36	176.53	177.40	67,183	-0.75(-0.42%)
Apr 21, 2023	177.69	178.94	176.48	178.15	118,083	+0.45(+0.26%)
Apr 20, 2023	176.87	178.40	175.99	177.70	79,296	-0.70(-0.39%)
Apr 19, 2023	179.66	179.66	177.64	178.40	104,019	-1.32(-0.74%)
Apr 18, 2023	177.47	180.51	177.47	179.72	162,002	+3.08(+1.74%)
Apr 17, 2023	174.81	176.84	173.54	176.64	127,038	+1.62(+0.93%)
Apr 14, 2023	176.21	177.16	173.05	175.02	145,492	-0.44(-0.25%)
Apr 13, 2023	171.87	175.65	170.07	175.46	159,998	+5.32(+3.13%)
Apr 12, 2023	171.15	172.16	169.60	170.14	99,179	+0.21(+0.12%)
Apr 11, 2023	169.72	172.06	169.72	169.93	124,294	+0.10(+0.06%)
Apr 10, 2023	165.48	169.83	165.48	169.83	126,129	+4.20(+2.53%)
Apr 06, 2023	166.23	168.15	165.48	165.63	159,945	-0.94(-0.56%)
Apr 05, 2023	164.90	167.01	164.27	166.57	143,066	+0.60(+0.36%)
Apr 04, 2023	170.37	170.37	164.57	165.97	134,787	-3.13(-1.85%)
Apr 03, 2023	169.91	171.05	168.22	169.10	161,691	-0.93(-0.55%)
Mar 31, 2023	168.18	170.21	168.03	170.03	253,278	+3.23(+1.94%)
Mar 30, 2023	166.98	168.80	165.95	166.80	140,024	+1.20(+0.73%)
Mar 29, 2023	164.63	166.04	164.41	165.60	146,876	+2.33(+1.43%)
Mar 28, 2023	162.03	163.93	162.03	163.27	146,861	+0.89(+0.55%)
Mar 27, 2023	163.22	163.85	161.17	162.38	135,318	+2.02(+1.26%)
Mar 24, 2023	157.55	160.36	157.29	160.35	164,523	+0.44(+0.28%)
Mar 23, 2023	160.37	161.87	158.49	159.91	163,939	+0.18(+0.11%)
Mar 22, 2023	164.51	165.42	159.68	159.73	169,498	-4.76(-2.89%)
Mar 21, 2023	164.81	165.50	163.62	164.49	255,495	+3.26(+2.02%)
Mar 20, 2023	158.62	162.12	158.57	161.23	158,774	+5.15(+3.30%)
Mar 17, 2023	160.29	160.29	155.00	156.08	350,644	-5.94(-3.67%)
Mar 16, 2023	156.18	162.28	153.68	162.02	260,394	+4.20(+2.66%)
Mar 15, 2023	159.44	163.06	156.31	157.82	258,421	-6.99(-4.24%)
Mar 14, 2023	165.99	166.12	161.12	164.81	355,903	+4.64(+2.90%)
Mar 13, 2023	161.78	162.39	156.48	160.17	267,845	-6.16(-3.70%)
Mar 10, 2023	168.46	169.36	164.80	166.33	221,684	-3.81(-2.24%)
Mar 09, 2023	175.57	175.57	169.13	170.14	179,862	-5.36(-3.05%)
Mar 08, 2023	179.00	179.10	173.95	175.50	200,982	-2.91(-1.63%)
Mar 07, 2023	180.23	180.23	176.01	178.41	334,075	-1.86(-1.03%)
Mar 06, 2023	185.43	185.43	179.54	180.26	341,387	-5.52(-2.97%)
Mar 03, 2023	184.46	185.83	182.99	185.78	285,139	+1.52(+0.82%)
Mar 02, 2023	185.65	187.44	181.91	184.26	327,958	-4.41(-2.34%)
Mar 01, 2023	189.61	193.18	188.65	188.68	328,439	-0.80(-0.42%)
Feb 28, 2023	183.30	192.56	183.30	189.47	369,656	+6.61(+3.62%)
Feb 27, 2023	179.44	184.90	179.44	182.86	324,433	+3.93(+2.20%)
Feb 24, 2023	166.77	179.25	164.45	178.93	396,215	+14.75(+8.98%)
Feb 23, 2023	164.85	166.55	163.65	164.18	156,589	+0.00(+0.00%)
Feb 22, 2023	163.87	165.10	163.04	164.18	161,815	-0.04(-0.02%)
Feb 21, 2023	166.87	166.87	163.91	164.22	155,816	-4.24(-2.52%)
Feb 17, 2023	167.62	168.83	166.78	168.47	150,343	+0.80(+0.48%)
Feb 16, 2023	166.24	168.84	165.38	167.67	121,103	-0.21(-0.12%)
Feb 15, 2023	165.35	167.93	165.11	167.88	116,101	+1.50(+0.90%)
Feb 14, 2023	167.22	168.45	166.27	166.37	122,354	-0.82(-0.49%)
Feb 13, 2023	164.85	167.85	164.85	167.19	155,211	+1.98(+1.20%)
Feb 10, 2023	163.41	165.36	162.46	165.21	122,724	+1.54(+0.94%)
Feb 09, 2023	167.08	168.31	163.66	163.67	195,277	-3.07(-1.84%)
Feb 08, 2023	163.36	167.61	163.09	166.74	153,247	+3.04(+1.86%)
Feb 07, 2023	159.68	163.87	159.29	163.70	171,913	+2.83(+1.76%)
Feb 06, 2023	161.49	162.28	159.78	160.86	179,619	-1.05(-0.65%)
Feb 03, 2023	160.99	162.63	160.89	161.92	163,671	+0.12(+0.07%)
Feb 02, 2023	159.95	162.26	158.98	161.80	161,036	+1.93(+1.21%)
Feb 01, 2023	157.82	161.07	157.82	159.87	186,372	+0.81(+0.51%)
Jan 31, 2023	156.84	159.15	156.66	159.06	234,007	+2.21(+1.41%)
Jan 30, 2023	155.27	157.59	155.27	156.85	145,408	+1.00(+0.64%)
Jan 27, 2023	155.16	157.34	154.73	155.85	172,137	+0.39(+0.25%)
Jan 26, 2023	153.92	156.28	153.92	155.46	116,326	+1.90(+1.24%)
Jan 25, 2023	150.15	153.85	150.15	153.56	132,412	+2.04(+1.35%)
Jan 24, 2023	149.57	152.31	148.14	151.51	90,620	+1.82(+1.22%)
Jan 23, 2023	149.08	150.44	148.34	149.69	71,090	+0.01(+0.01%)
Jan 20, 2023	145.80	149.68	145.78	149.68	114,215	+4.21(+2.89%)
Jan 19, 2023	145.45	146.51	145.04	145.47	76,328	-1.39(-0.94%)
Jan 18, 2023	148.79	150.15	146.86	146.86	87,448	-2.37(-1.59%)
Jan 17, 2023	147.80	150.21	147.72	149.23	108,788	+0.86(+0.58%)
Jan 13, 2023	145.19	148.91	145.19	148.37	87,634	+2.40(+1.64%)
Jan 12, 2023	145.93	147.35	145.40	145.97	79,482	+0.61(+0.42%)
Jan 11, 2023	143.90	145.82	143.90	145.36	81,165	+1.13(+0.78%)
Jan 10, 2023	141.78	144.46	141.78	144.22	104,449	+1.82(+1.28%)
Jan 09, 2023	143.39	144.56	142.07	142.41	95,557	-1.63(-1.13%)
Jan 06, 2023	140.90	144.90	140.90	144.04	90,819	+3.84(+2.74%)
Jan 05, 2023	139.83	141.12	139.29	140.20	74,122	+0.07(+0.05%)
Jan 04, 2023	140.85	141.73	139.04	140.13	158,709	+0.56(+0.40%)
Jan 03, 2023	139.32	140.60	138.77	139.57	109,719	+0.11(+0.08%)
Dec 30, 2022	138.52	139.98	138.35	139.47	80,020	-0.05(-0.04%)
Dec 29, 2022	138.09	139.73	137.86	139.51	57,050	+2.37(+1.73%)
Dec 28, 2022	139.39	139.39	137.14	137.14	65,731	-1.61(-1.16%)
Dec 27, 2022	138.91	139.65	138.29	138.76	55,858	-0.49(-0.35%)
Dec 23, 2022	137.66	139.94	137.01	139.25	67,008	+2.21(+1.61%)
Dec 22, 2022	139.56	139.56	135.96	137.04	87,088	-3.01(-2.15%)
Dec 21, 2022	138.20	141.01	138.18	140.04	107,117	+2.73(+1.99%)
Dec 20, 2022	134.70	137.93	134.70	137.31	93,942	+2.98(+2.22%)
Dec 19, 2022	135.68	136.11	132.76	134.33	139,653	-1.01(-0.75%)
Dec 16, 2022	135.71	137.33	134.12	135.34	361,133	-2.17(-1.58%)
Dec 15, 2022	136.63	138.32	135.72	137.52	159,612	-1.52(-1.10%)
Dec 14, 2022	138.65	141.41	138.65	139.04	143,989	+0.52(+0.38%)
Dec 13, 2022	141.51	142.54	137.53	138.52	155,048	-0.34(-0.25%)
Dec 12, 2022	138.33	138.88	136.24	138.87	95,744	+1.23(+0.89%)
Dec 09, 2022	138.42	138.70	137.26	137.64	97,460	-1.53(-1.10%)
Dec 08, 2022	138.98	139.43	137.69	139.17	75,387	+0.49(+0.35%)
Dec 07, 2022	140.01	140.57	137.90	138.68	85,885	-1.44(-1.02%)
Dec 06, 2022	139.21	140.13	138.32	140.11	181,721	+1.64(+1.19%)
Dec 05, 2022	142.10	142.64	137.84	138.47	115,974	-5.83(-4.04%)
Dec 02, 2022	144.76	145.54	143.96	144.30	121,249	-1.16(-0.80%)
Dec 01, 2022	146.51	147.01	145.37	145.46	111,517	-1.09(-0.74%)
Nov 30, 2022	143.05	146.59	142.75	146.56	175,128	+3.08(+2.15%)
Nov 29, 2022	142.05	143.57	142.05	143.48	88,126	+1.14(+0.80%)
Nov 28, 2022	142.94	144.37	142.05	142.34	105,637	-1.14(-0.79%)
Nov 25, 2022	142.31	143.48	142.31	143.48	40,181	+1.13(+0.79%)
Nov 23, 2022	143.75	143.75	142.18	142.35	95,490	-1.32(-0.92%)
Nov 22, 2022	142.21	144.34	142.21	143.66	115,438	+2.26(+1.60%)
Nov 21, 2022	140.66	141.64	138.35	141.40	119,409	+1.14(+0.81%)
Nov 18, 2022	139.26	140.43	138.04	140.26	186,404	+5.24(+3.88%)
Nov 17, 2022	133.31	135.14	132.75	135.02	90,153	-0.35(-0.26%)
Nov 16, 2022	137.48	137.48	134.84	135.37	100,838	-2.04(-1.48%)
Nov 15, 2022	136.75	139.37	136.75	137.41	113,521	+1.65(+1.21%)
Nov 14, 2022	136.80	137.24	134.39	135.76	123,473	-0.83(-0.61%)
Nov 11, 2022	136.19	136.63	132.50	136.60	159,988	+1.17(+0.86%)
Nov 10, 2022	135.94	139.60	134.75	135.43	186,689	-0.45(-0.33%)
Nov 09, 2022	138.50	139.77	134.55	135.88	173,511	-3.73(-2.67%)
Nov 08, 2022	140.00	141.75	138.60	139.62	162,048	-0.72(-0.51%)
Nov 07, 2022	141.99	141.99	139.28	140.33	156,120	-0.05(-0.03%)
Nov 04, 2022	139.34	141.44	138.72	140.38	124,840	+2.86(+2.08%)
Nov 03, 2022	137.22	138.66	135.75	137.52	117,349	-1.66(-1.19%)
Nov 02, 2022	141.89		139.12	139.17	95,386	-3.23(-2.27%)
Nov 01, 2022	142.67	142.94	141.26	142.41	99,775	+0.66(+0.46%)
Oct 31, 2022	139.65	142.03	139.07	141.75	152,509	+1.64(+1.17%)
Oct 28, 2022	136.48	140.14	136.48	140.12	89,138	+4.84(+3.58%)
Oct 27, 2022	136.33	137.96	135.19	135.28	119,704	+0.09(+0.07%)
Oct 26, 2022	136.72	137.90	135.08	135.19	119,489	-1.62(-1.18%)
Oct 25, 2022	135.09	136.98	133.45	136.80	156,133	+2.89(+2.16%)
Oct 24, 2022	132.60	134.57	132.21	133.91	121,481	+1.51(+1.14%)
Oct 21, 2022	129.08	132.81	128.49	132.41	136,375	+2.58(+1.98%)
Oct 20, 2022	132.73	133.92	129.14	129.83	99,013	-3.34(-2.51%)
Oct 19, 2022	133.13	134.34	131.68	133.17	124,195	-1.36(-1.01%)
Oct 18, 2022	134.30	135.27	132.98	134.53	138,636	+3.08(+2.34%)
Oct 17, 2022	131.36	132.82	130.54	131.46	127,643	+2.16(+1.67%)
Oct 14, 2022	132.61	133.42	128.77	129.30	100,393	-2.29(-1.74%)
Oct 13, 2022	124.34	132.87	124.17	131.59	191,605	+5.60(+4.45%)
Oct 12, 2022	127.02	127.02	125.83	125.99	85,642	-1.29(-1.02%)
Oct 11, 2022	125.90	129.31	125.81	127.28	156,650	+0.48(+0.38%)
Oct 10, 2022	126.36	127.24	125.91	126.80	102,179	+1.39(+1.11%)
Oct 07, 2022	127.55	128.30	124.66	125.41	104,131	-2.76(-2.15%)
Oct 06, 2022	128.05	128.75	127.61	128.17	102,172	-0.29(-0.23%)
Oct 05, 2022	128.23	129.71	126.97	128.47	205,266	-1.71(-1.32%)
Oct 04, 2022	126.75	131.63	126.75	130.18	155,715	+5.60(+4.50%)
Oct 03, 2022	122.69	125.19	121.03	124.58	125,796	+3.64(+3.01%)
Sep 30, 2022	121.36	123.61	120.34	120.93	184,011	-0.73(-0.60%)
Sep 29, 2022	120.35	121.92	119.58	121.66	120,930	-0.48(-0.39%)
Sep 28, 2022	119.52	123.02	119.52	122.14	130,598	+2.66(+2.23%)
Sep 27, 2022	121.15	122.05	118.50	119.47	154,868	-0.38(-0.32%)
Sep 26, 2022	120.72	122.16	119.66	119.86	156,605	-1.70(-1.39%)
Sep 23, 2022	124.81	124.81	120.69	121.55	187,911	-4.69(-3.72%)
Sep 22, 2022	128.23	129.39	126.14	126.24	275,649	-2.23(-1.74%)
Sep 21, 2022	128.82	131.31	128.25	128.48	213,594	+0.93(+0.73%)
Sep 20, 2022	127.35	128.52	126.42	127.55	171,946	-0.84(-0.66%)
Sep 19, 2022	125.12	128.40	124.75	128.39	159,308	+2.75(+2.19%)
Sep 16, 2022	125.40	126.31	124.51	125.64	556,215	-0.65(-0.51%)
Sep 15, 2022	124.41	127.51	124.02	126.28	192,408	+1.98(+1.59%)
Sep 14, 2022	125.19	125.19	123.37	124.30	243,768	-0.72(-0.58%)
Sep 13, 2022	125.04	125.62	124.35	125.03	203,888	-2.88(-2.25%)
Sep 12, 2022	127.15	128.25	124.87	127.91	150,830	+2.23(+1.78%)
Sep 09, 2022	123.45	125.78	122.33	125.67	149,578	+3.29(+2.69%)
Sep 08, 2022	120.34	122.64	119.85	122.38	199,245	+1.41(+1.17%)
Sep 07, 2022	120.77	121.44	119.47	120.97	278,613	+0.60(+0.50%)
Sep 06, 2022	120.96	120.96	117.73	120.38	125,837	-0.22(-0.18%)
Sep 02, 2022	122.97	123.83	120.12	120.59	126,885	-1.16(-0.95%)
Sep 01, 2022	123.07	123.07	120.79	121.75	116,132	-2.42(-1.95%)
Aug 31, 2022	124.80	127.50	123.89	124.17	164,809	-0.20(-0.16%)
Aug 30, 2022	124.34	125.60	123.85	124.37	128,365	+0.41(+0.33%)
Aug 29, 2022	123.78	124.98	122.90	123.96	86,967	-1.07(-0.85%)
Aug 26, 2022	130.49	130.49	124.95	125.03	85,700	-5.71(-4.37%)
Aug 25, 2022	128.32	130.74	127.95	130.74	93,417	+2.53(+1.97%)
Aug 24, 2022	128.16	128.98	127.66	128.21	116,393	+0.03(+0.02%)
Aug 23, 2022	128.82	129.41	127.46	128.18	176,394	-0.71(-0.55%)
Aug 22, 2022	129.36	129.36	128.20	128.89	166,405	-2.63(-2.00%)
Aug 19, 2022	133.10	133.50	130.03	131.51	172,307	-1.93(-1.45%)
Aug 18, 2022	132.22	133.76	131.00	133.44	121,282	+0.40(+0.30%)
Aug 17, 2022	133.28	134.52	131.95	133.04	132,287	-1.47(-1.10%)
Aug 16, 2022	131.30	134.57	131.30	134.52	160,152	+2.16(+1.63%)
Aug 15, 2022	131.72	132.84	130.94	132.36	94,936	-1.18(-0.88%)
Aug 12, 2022	132.69	134.13	131.60	133.54	136,810	+2.98(+2.28%)
Aug 11, 2022	131.47	131.90	130.00	130.56	124,748	-0.47(-0.36%)
Aug 10, 2022	127.89	131.99	126.98	131.03	158,271	+5.43(+4.33%)
Aug 09, 2022	121.96	126.40	120.01	125.60	265,208	-0.32(-0.26%)
Aug 08, 2022	125.38	127.98	125.09	125.92	175,655	+0.45(+0.36%)
Aug 05, 2022	123.91	126.04	122.99	125.47	143,410	+1.10(+0.89%)
Aug 04, 2022	126.66	127.12	123.64	124.37	196,940	-2.48(-1.95%)
Aug 03, 2022	123.51	127.08	122.69	126.85	115,129	+4.25(+3.47%)
Aug 02, 2022	124.38	125.38	122.46	122.59	143,385	-2.75(-2.19%)
Aug 01, 2022	124.87	126.09	124.54	125.34	151,119	-0.22(-0.17%)
Jul 29, 2022	124.08	127.74	124.08	125.56	234,682	+1.00(+0.81%)
Jul 28, 2022	124.01	125.78	121.42	124.56	128,164	+1.14(+0.92%)
Jul 27, 2022	121.98	124.10	121.44	123.41	105,445	+1.94(+1.60%)
Jul 26, 2022	120.11	121.71	120.11	121.47	120,456	+0.41(+0.34%)
Jul 25, 2022	120.73	121.79	120.50	121.06	101,317	+1.29(+1.08%)
Jul 22, 2022	120.89	121.74	118.45	119.77	168,636	-0.92(-0.76%)
Jul 21, 2022	120.17	120.72	119.20	120.69	101,112	+0.32(+0.27%)
Jul 20, 2022	118.34	120.73	117.08	120.37	121,602	+1.96(+1.66%)
Jul 19, 2022	117.10	119.83	117.10	118.41	155,183	+2.46(+2.12%)
Jul 18, 2022	117.08	119.31	115.78	115.95	131,450	-0.13(-0.11%)
Jul 15, 2022	114.44	116.86	113.84	116.08	117,084	+2.57(+2.26%)
Jul 14, 2022	113.53	114.34	112.23	113.51	126,044	-2.02(-1.75%)
Jul 13, 2022	115.79	116.49	113.85	115.53	97,861	-1.76(-1.50%)
Jul 12, 2022	116.59	119.05	116.59	117.29	123,139	-0.11(-0.09%)
Jul 11, 2022	117.23	118.59	117.19	117.39	103,512	-1.38(-1.17%)
Jul 08, 2022	118.65	120.44	118.30	118.78	81,355	-0.32(-0.27%)
Jul 07, 2022	119.13	119.91	118.44	119.10	117,232	+1.13(+0.96%)
Jul 06, 2022	117.02	118.66	116.28	117.97	110,055	-0.13(-0.11%)
Jul 05, 2022	116.72	118.18	114.90	118.10	145,384	-0.63(-0.53%)
Jul 01, 2022	115.72	118.94	115.72	118.73	167,428	+1.95(+1.67%)
Jun 30, 2022	114.07	117.33	113.84	116.78	101,854	+0.72(+0.62%)
Jun 29, 2022	116.98	117.15	115.87	116.06	109,449	-0.92(-0.78%)
Jun 28, 2022	119.71	120.84	116.97	116.97	131,875	-1.34(-1.13%)
Jun 27, 2022	118.75	119.19	117.22	118.31	143,068	+0.25(+0.22%)
Jun 24, 2022	115.18	118.29	114.78	118.06	287,437	+4.17(+3.66%)
Jun 23, 2022	113.16	114.05	112.30	113.89	98,374	+0.48(+0.42%)
Jun 22, 2022	111.72	114.45	111.51	113.41	153,828	+0.02(+0.02%)
Jun 21, 2022	112.40	114.05	111.59	113.39	178,818	+2.70(+2.44%)
Jun 17, 2022	108.79	111.44	108.72	110.69	410,856	+2.46(+2.27%)
Jun 16, 2022	111.85	111.85	107.54	108.23	201,525	-6.19(-5.41%)
Jun 15, 2022	113.97	116.48	113.48	114.42	237,748	+2.33(+2.08%)
Jun 14, 2022	111.38	113.69	110.71	112.09	193,768	+0.59(+0.53%)
Jun 13, 2022	113.64	114.30	110.83	111.50	183,776	-4.97(-4.26%)
Jun 10, 2022	118.10	118.50	116.37	116.47	131,698	-3.69(-3.07%)
Jun 09, 2022	122.31	123.42	120.07	120.16	121,112	-2.16(-1.76%)
Jun 08, 2022	123.41	124.53	121.59	122.31	100,038	-2.37(-1.90%)
Jun 07, 2022	122.20	124.69	121.75	124.68	110,006	+1.63(+1.32%)
Jun 06, 2022	122.14	125.27	121.36	123.05	171,239	+1.41(+1.15%)
Jun 03, 2022	122.33	123.42	121.49	121.65	106,920	-2.05(-1.66%)
Jun 02, 2022	122.40	123.73	121.19	123.70	113,168	+2.37(+1.95%)

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.