Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	175.97	177.01	174.13	174.44	234,225	-0.18(-0.10%)
Sep 28, 2023	171.81	174.91	171.47	174.62	259,075	+2.82(+1.64%)
Sep 27, 2023	173.10	173.69	170.89	171.80	189,704	+0.50(+0.29%)
Sep 26, 2023	176.85	177.49	170.42	171.30	339,165	-5.98(-3.37%)
Sep 25, 2023	175.66	178.72	176.94	177.28	178,120	+1.18(+0.67%)
Sep 22, 2023	172.65	176.14	172.28	176.10	172,229	+3.46(+2.00%)
Sep 21, 2023	175.98	176.81	172.52	172.64	161,800	-4.10(-2.32%)
Sep 20, 2023	177.08	178.55	176.50	176.74	80,357	+0.21(+0.12%)
Sep 19, 2023	178.38	179.56	176.04	176.53	126,998	-2.66(-1.48%)
Sep 18, 2023	177.40	180.99	177.25	179.19	106,111	+1.77(+1.00%)
Sep 15, 2023	176.13	177.80	174.30	177.42	527,295	+1.17(+0.66%)
Sep 14, 2023	178.24	180.00	174.61	176.25	262,685	-1.19(-0.67%)
Sep 13, 2023	177.45	180.62	176.54	177.44	174,575	+0.06(+0.03%)
Sep 12, 2023	179.49	181.15	177.05	177.38	180,932	-2.66(-1.48%)
Sep 11, 2023	179.68	180.62	178.28	180.04	207,002	+0.39(+0.22%)
Sep 08, 2023	183.08	183.09	179.19	179.65	166,441	-3.68(-2.01%)
Sep 07, 2023	183.40	185.22	182.88	183.33	166,739	-0.38(-0.21%)
Sep 06, 2023	185.50	188.44	183.38	183.71	220,897	-1.25(-0.68%)
Sep 05, 2023	187.26	187.26	181.96	184.96	157,095	-1.97(-1.05%)
Sep 01, 2023				186.93	0	+2.81(+1.53%)
Aug 31, 2023	183.00	185.77	182.09	184.12	469,390	+0.91(+0.50%)
Aug 30, 2023	181.68	183.65	181.24	183.21	212,855	+2.12(+1.17%)
Aug 29, 2023	175.98	181.16	174.95	181.09	333,095	+5.45(+3.10%)
Aug 28, 2023	173.29	176.02	172.39	175.64	156,765	+2.34(+1.35%)
Aug 25, 2023	173.26	174.13	169.36	173.30	191,824	+0.14(+0.08%)
Aug 24, 2023	175.40	175.85	173.01	173.16	151,619	-2.16(-1.23%)
Aug 23, 2023	176.03	176.54	174.34	175.32	164,378	-0.82(-0.47%)
Aug 22, 2023	176.60	176.67	175.24	176.14	103,156	-0.61(-0.35%)
Aug 21, 2023	176.30	177.25	175.79	176.75	116,281	+0.47(+0.27%)
Aug 18, 2023	174.99	177.30	174.36	176.28	222,434	+0.56(+0.32%)
Aug 17, 2023	175.98	177.74	174.95	175.72	222,104	-0.48(-0.27%)
Aug 16, 2023	175.91	178.02	175.08	176.20	205,086	+1.01(+0.58%)
Aug 15, 2023	177.50	178.11	174.30	175.19	164,297	-3.68(-2.06%)
Aug 14, 2023	177.85	179.62	177.10	178.87	147,453	+0.65(+0.36%)
Aug 11, 2023	175.40	178.68	175.40	178.22	98,376	+2.01(+1.14%)
Aug 10, 2023	176.26	177.70	174.67	176.21	195,421	-0.73(-0.41%)
Aug 09, 2023	178.72	178.98	176.45	176.94	153,335	-0.74(-0.42%)
Aug 08, 2023	177.33	178.25	175.91	177.68	277,839	+2.19(+1.25%)
Aug 04, 2023				175.49	0	-1.11(-0.63%)
Aug 03, 2023	174.63	176.95	172.23	176.60	220,467	+1.79(+1.02%)
Aug 02, 2023	172.95	175.53	171.76	174.81	525,908	+0.26(+0.15%)
Aug 01, 2023	165.42	176.60	164.35	174.55	843,498	+5.30(+3.13%)
Jul 31, 2023	169.00	169.60	167.30	169.25	308,406	+0.55(+0.33%)
Jul 28, 2023	167.23	170.00	166.96	168.70	411,592	+2.70(+1.63%)
Jul 27, 2023	170.54	170.55	165.17	166.00	279,574	-3.57(-2.11%)
Jul 26, 2023	162.01	169.93	162.01	169.57	461,062	+7.05(+4.34%)
Jul 25, 2023	162.00	164.17	161.69	162.52	140,520	+1.11(+0.69%)
Jul 24, 2023	156.51	162.13	155.89	161.41	211,041	+0.29(+0.18%)
Jul 21, 2023	163.04	164.24	159.98	161.12	208,049	-1.75(-1.07%)
Jul 20, 2023	161.07	165.33	160.90	162.87	382,795	+1.21(+0.75%)
Jul 19, 2023	154.09	161.69	154.09	161.66	500,101	+7.69(+4.99%)
Jul 18, 2023	147.22	156.81	146.89	153.97	440,538	+8.56(+5.89%)
Jul 17, 2023	144.05	146.10	143.74	145.41	151,238	+0.73(+0.50%)
Jul 14, 2023	144.46	145.85	142.92	144.68	138,376	+0.21(+0.15%)
Jul 13, 2023	143.63	145.11	143.00	144.47	344,773	+0.30(+0.21%)
Jul 12, 2023	147.42	147.76	143.32	144.17	148,464	-1.70(-1.17%)
Jul 11, 2023	148.95	149.38	144.99	145.87	261,222	-2.92(-1.96%)
Jul 10, 2023	147.50	150.35	147.50	148.79	176,728	-0.17(-0.11%)
Jul 07, 2023	148.01	151.54	147.96	148.96	129,876	+0.63(+0.42%)
Jul 06, 2023	146.99	148.96	146.33	148.33	230,536	+0.77(+0.52%)
Jul 05, 2023	150.64	150.83	146.12	147.56	248,618	-3.29(-2.18%)
Jul 04, 2023	151.71	151.71	149.23	150.85	44,555	-0.08(-0.05%)
Jun 30, 2023				150.93	0	-1.94(-1.27%)
Jun 29, 2023	151.50	153.61	151.07	152.87	247,456	+1.11(+0.73%)
Jun 28, 2023	151.46	153.36	149.74	151.76	300,751	+0.06(+0.04%)
Jun 27, 2023	141.10	152.89	140.33	151.70	439,897	+11.11(+7.90%)
Jun 26, 2023	138.71	141.05	138.71	140.59	193,156	+1.05(+0.75%)
Jun 23, 2023	139.00	141.45	138.78	139.54	272,730	-0.33(-0.24%)
Jun 22, 2023	137.57	141.00	137.40	139.87	247,633	+1.40(+1.01%)
Jun 21, 2023	137.61	139.32	137.36	138.47	239,870	+0.03(+0.02%)
Jun 20, 2023	138.57	140.25	137.91	138.44	436,918	-1.16(-0.83%)
Jun 19, 2023	140.99	141.42	138.70	139.60	87,638	-0.78(-0.56%)
Jun 16, 2023	140.90	142.88	138.79	140.38	644,193	+0.04(+0.03%)
Jun 15, 2023	140.82	141.44	139.42	140.34	301,493	-1.45(-1.02%)
May 08, 2023	141.79	143.82	140.61	141.79	176,275	-0.33(-0.23%)
May 05, 2023	140.67	142.50	139.91	142.12	204,043	+1.65(+1.17%)
May 04, 2023	144.85	145.60	140.23	140.47	209,217	-5.07(-3.48%)
May 03, 2023	146.22	147.66	144.36	145.54	467,718	-0.19(-0.13%)
May 02, 2023	146.74	147.35	145.15	145.73	184,807	-1.08(-0.74%)
May 01, 2023	146.38	149.41	146.02	146.81	209,376	+0.79(+0.54%)
Apr 28, 2023	137.71	146.70	137.71	146.02	406,534	+7.92(+5.73%)
Apr 27, 2023	137.79	140.66	137.75	138.10	461,761	-1.00(-0.72%)
Apr 26, 2023	144.00	146.84	138.93	139.10	998,564	-17.73(-11.31%)
Apr 25, 2023	160.09	160.93	155.37	156.83	281,969	-4.81(-2.98%)
Apr 24, 2023	160.00	163.80	159.89	161.64	155,664	+0.50(+0.31%)
Apr 21, 2023	160.93	162.30	160.51	161.14	145,496	+1.07(+0.67%)
Apr 20, 2023	157.76	161.50	157.44	160.07	181,030	+1.04(+0.65%)
Apr 19, 2023	158.24	159.64	156.87	159.03	132,791	+1.32(+0.84%)
Apr 18, 2023	156.62	159.41	155.77	157.71	189,572	+1.50(+0.96%)
Apr 17, 2023	156.97	158.12	154.79	156.21	180,982	-0.84(-0.53%)
Apr 14, 2023	154.01	157.42	153.86	157.05	149,086	+2.76(+1.79%)
Apr 13, 2023	155.26	155.75	152.90	154.29	174,938	-0.42(-0.27%)
Apr 12, 2023	157.35	157.35	153.94	154.71	155,280	-1.78(-1.14%)
Apr 11, 2023	154.00	156.57	153.47	156.49	142,198	+1.91(+1.24%)
Apr 10, 2023	151.57	154.58	151.07	154.58	123,715	+4.33(+2.88%)
Apr 06, 2023				150.25	0	-0.59(-0.39%)
Apr 05, 2023	153.03	153.68	150.17	150.84	316,531	-2.91(-1.89%)
Apr 04, 2023	158.00	158.00	153.38	153.75	167,768	-3.75(-2.38%)
Apr 03, 2023	160.86	162.04	157.00	157.50	304,566	-3.77(-2.34%)
Mar 31, 2023	162.23	163.26	160.82	161.27	164,469	-0.37(-0.23%)
Mar 30, 2023	161.72	162.31	159.79	161.64	165,155	+1.49(+0.93%)
Mar 29, 2023	159.98	160.73	158.54	160.15	193,772	+2.02(+1.28%)
Mar 28, 2023	156.49	158.90	156.49	158.13	168,024	+1.79(+1.14%)
Mar 27, 2023	155.00	157.12	154.82	156.34	176,421	+2.08(+1.35%)
Mar 24, 2023	155.66	155.75	150.85	154.26	254,543	-2.55(-1.63%)
Mar 23, 2023	159.85	159.85	155.33	156.81	272,828	-3.04(-1.90%)
Mar 22, 2023	163.19	163.39	159.68	159.85	178,437	-3.00(-1.84%)
Mar 21, 2023	162.47	164.18	162.31	162.85	159,206	+1.50(+0.93%)
Mar 20, 2023	159.12	161.56	159.01	161.35	165,201	+1.84(+1.15%)
Mar 17, 2023	164.76	165.36	158.78	159.51	308,947	-4.54(-2.77%)
Mar 16, 2023	161.21	167.07	160.91	164.05	290,705	+1.30(+0.80%)
Mar 15, 2023	161.30	164.50	159.80	162.75	192,260	-0.66(-0.40%)
Mar 14, 2023	164.41	168.42	161.97	163.41	292,364	+1.41(+0.87%)
Mar 13, 2023	165.22	165.58	161.64	162.00	213,459	-5.88(-3.50%)
Mar 10, 2023	170.28	171.27	167.18	167.88	160,454	-2.99(-1.75%)
Mar 09, 2023	172.74	173.90	170.64	170.87	127,916	-1.58(-0.92%)
Mar 08, 2023	171.95	173.27	170.00	172.45	369,392	+0.05(+0.03%)
Mar 07, 2023	170.64	173.64	169.71	172.40	195,935	+1.42(+0.83%)
Mar 06, 2023	170.26	171.72	169.99	170.98	160,879	+0.42(+0.25%)
Mar 03, 2023	170.00	170.86	168.13	170.56	154,612	+1.27(+0.75%)
Mar 02, 2023	166.59	170.11	165.92	169.29	122,675	+1.83(+1.09%)
Mar 01, 2023	166.20	169.73	165.31	167.46	223,309	+0.95(+0.57%)
Feb 28, 2023	167.68	167.68	164.48	166.51	271,127	-0.41(-0.25%)
Feb 27, 2023	166.74	168.00	166.29	166.92	135,238	+0.32(+0.19%)
Feb 24, 2023	166.62	167.13	165.46	166.60	123,020	-1.46(-0.87%)
Feb 23, 2023	170.34	170.34	167.16	168.06	203,889	-0.43(-0.26%)
Feb 22, 2023	167.24	170.19	167.24	168.49	147,191	+1.19(+0.71%)
Feb 21, 2023	168.32	168.32	166.48	167.30	234,469	-2.33(-1.37%)
Feb 17, 2023				169.63	0	-2.37(-1.38%)
Feb 16, 2023	169.25	173.20	168.43	172.00	265,050	+1.39(+0.81%)
Feb 15, 2023	168.81	171.16	168.81	170.61	170,501	+0.08(+0.05%)
Feb 14, 2023	169.01	170.72	167.67	170.53	210,274	+0.73(+0.43%)
Feb 13, 2023	166.92	169.85	166.51	169.80	178,752	+3.05(+1.83%)
Feb 10, 2023	166.46	168.07	165.06	166.75	401,020	-1.31(-0.78%)
Feb 09, 2023	168.71	169.14	166.41	168.06	324,220	+0.61(+0.36%)
Feb 08, 2023	166.58	168.35	162.90	167.45	399,198	+0.40(+0.24%)
Feb 07, 2023	159.50	167.24	158.23	167.05	672,093	+10.59(+6.77%)
Feb 06, 2023	158.46	159.23	156.10	156.46	223,222	-2.85(-1.79%)
Feb 03, 2023	157.72	160.82	156.21	159.31	320,785	+0.72(+0.45%)
Feb 02, 2023	154.00	159.94	153.68	158.59	412,613	+5.11(+3.33%)
Feb 01, 2023	148.85	153.80	147.97	153.48	397,501	+5.29(+3.57%)
Jan 31, 2023	144.18	148.58	143.70	148.19	226,006	+4.71(+3.28%)
Jan 30, 2023	144.28	145.90	143.23	143.48	161,705	-1.89(-1.30%)
Jan 27, 2023	141.29	147.26	140.82	145.37	218,870	+3.53(+2.49%)
Jan 26, 2023	144.33	144.62	139.37	141.84	327,419	-1.76(-1.23%)
Jan 25, 2023	144.76	145.12	142.97	143.60	162,925	-2.67(-1.83%)
Jan 24, 2023	145.32	147.07	144.33	146.27	155,608	+0.32(+0.22%)
Jan 23, 2023	145.58	147.75	144.34	145.95	199,732	+1.59(+1.10%)
Jan 20, 2023	143.01	145.01	141.91	144.36	102,910	+1.74(+1.22%)
Jan 19, 2023	142.89	144.22	140.81	142.62	119,550	-1.00(-0.70%)
Jan 18, 2023	142.29	148.42	141.71	143.62	298,386	+2.37(+1.68%)
Jan 17, 2023	142.44	143.15	140.80	141.25	174,262	-1.50(-1.05%)
Jan 16, 2023	143.50	143.84	142.01	142.75	92,533	-1.07(-0.74%)
Jan 13, 2023	144.84	145.93	143.50	143.82	113,445	-2.42(-1.65%)
Jan 12, 2023	144.40	147.00	142.32	146.24	201,422	+2.27(+1.58%)
Jan 11, 2023	142.66	144.32	141.37	143.97	205,321	+2.37(+1.67%)
Jan 10, 2023	140.85	141.66	138.99	141.60	169,213	+0.44(+0.31%)
Jan 09, 2023	138.57	142.57	138.57	141.16	91,111	+1.60(+1.15%)
Jan 06, 2023	136.30	140.27	136.30	139.56	122,351	+4.34(+3.21%)
Jan 05, 2023	136.48	136.48	133.84	135.22	196,026	-2.44(-1.77%)
Jan 04, 2023	137.06	138.19	136.06	137.66	141,503	+0.92(+0.67%)
Jan 03, 2023	136.91	138.70	134.90	136.74	125,634	+1.13(+0.83%)
Dec 30, 2022				135.61	0	-1.30(-0.95%)
Dec 29, 2022	135.11	137.79	134.79	136.91	67,354	+2.15(+1.60%)
Dec 28, 2022	136.49	137.83	133.66	134.76	122,964	-3.20(-2.32%)
Dec 23, 2022				137.96	0	+0.44(+0.32%)
Dec 22, 2022	139.12	139.37	135.90	137.52	88,929	-2.61(-1.86%)
Dec 21, 2022	137.17	140.53	136.90	140.13	87,179	+4.07(+2.99%)
Dec 20, 2022	138.07	139.89	136.05	136.06	126,582	-3.92(-2.80%)
Dec 19, 2022	144.64	145.01	137.91	139.98	284,201	-4.39(-3.04%)
Dec 16, 2022	143.70	145.73	143.20	144.37	283,132	-0.09(-0.06%)
Dec 15, 2022	145.75	145.75	143.35	144.46	114,750	-2.19(-1.49%)
Dec 14, 2022	144.25	148.94	144.25	146.65	154,151	+1.78(+1.23%)
Dec 13, 2022	144.90	147.29	142.89	144.87	347,325	+1.87(+1.31%)
Dec 12, 2022	141.36	144.50	140.83	143.00	233,062	+1.26(+0.89%)
Dec 09, 2022	141.22	142.50	139.56	141.74	137,065	+0.69(+0.49%)
Dec 08, 2022	138.91	142.62	138.91	141.05	148,740	+2.17(+1.56%)
Dec 07, 2022	137.64	141.02	137.64	138.88	126,565	+0.89(+0.64%)
Dec 06, 2022	138.42	139.57	136.75	137.99	127,445	-0.69(-0.50%)
Dec 05, 2022	142.29	142.29	137.89	138.68	158,516	-3.76(-2.64%)
Dec 02, 2022	142.07	143.91	141.71	142.44	110,920	-1.20(-0.84%)
Dec 01, 2022	145.73	146.32	141.16	143.64	161,819	-2.36(-1.62%)
Nov 30, 2022	141.78	146.31	140.57	146.00	431,702	+4.06(+2.86%)
Nov 29, 2022	141.38	142.88	140.30	141.94	156,905	+1.12(+0.80%)
Nov 28, 2022	140.10	143.25	139.85	140.82	190,403	+0.35(+0.25%)
Nov 25, 2022	141.04	142.64	139.92	140.47	86,771	-0.84(-0.59%)
Nov 24, 2022	140.89	142.27	139.52	141.31	20,620	+0.09(+0.06%)
Nov 23, 2022	141.53	142.49	140.29	141.22	88,863	-0.22(-0.16%)
Nov 22, 2022	141.03	143.83	141.03	141.44	132,544	+0.13(+0.09%)
Nov 21, 2022	139.37	141.60	138.64	141.31	208,388	+1.14(+0.81%)
Nov 18, 2022	136.54	140.43	136.51	140.17	230,971	+3.59(+2.63%)
Nov 17, 2022	136.00	136.94	134.00	136.58	167,738	-0.92(-0.67%)
Nov 16, 2022	137.85	139.33	135.86	137.50	209,315	-2.19(-1.57%)
Nov 15, 2022	138.53	140.00	137.45	139.69	168,268	+2.49(+1.81%)
Nov 14, 2022	137.84	139.08	135.25	137.20	177,566	-0.24(-0.17%)
Nov 11, 2022	134.50	140.51	133.90	137.44	440,678	+3.09(+2.30%)
Nov 10, 2022	133.67	136.38	133.52	134.35	200,938	+4.25(+3.27%)
Nov 09, 2022	130.41	133.03	128.62	130.10	218,548	-2.05(-1.55%)
Nov 08, 2022	130.50	132.62	129.54	132.15	161,131	+2.75(+2.13%)
Nov 07, 2022	125.00	130.03	124.54	129.40	153,630	+5.22(+4.20%)
Nov 04, 2022	123.67	126.26	123.28	124.18	272,967	+1.04(+0.84%)
Nov 03, 2022	124.14	124.70	122.30	123.14	298,909	-2.11(-1.68%)
Nov 02, 2022	126.16	128.07	124.89	125.25	297,327	-1.09(-0.86%)
Nov 01, 2022	124.92	128.82	124.32	126.34	304,380	+2.33(+1.88%)
Oct 31, 2022	119.85	126.46	117.44	124.01	628,062	+3.17(+2.62%)
Oct 28, 2022	125.00	125.34	119.36	120.84	566,554	-7.74(-6.02%)
Oct 27, 2022	134.03	134.53	128.05	128.58	261,114	-5.34(-3.99%)
Oct 26, 2022	130.95	134.98	130.95	133.92	179,808	+1.17(+0.88%)
Oct 25, 2022	132.30	134.79	131.01	132.75	209,676	+0.15(+0.11%)
Oct 24, 2022	127.44	132.98	127.22	132.60	240,038	+5.34(+4.20%)
Oct 21, 2022	123.99	127.27	122.50	127.26	290,804	+2.27(+1.82%)
Oct 20, 2022	131.05	131.05	124.46	124.99	243,526	-6.46(-4.91%)
Oct 19, 2022	132.68	133.11	130.29	131.45	123,763	-2.24(-1.68%)
Oct 18, 2022	135.11	137.21	133.02	133.69	109,589	-0.27(-0.20%)
Oct 17, 2022	131.34	134.45	130.50	133.96	180,087	+4.91(+3.80%)
Oct 14, 2022	134.82	135.00	129.03	129.05	198,672	-4.36(-3.27%)
Oct 13, 2022	132.46	134.45	129.00	133.41	188,823	+0.95(+0.72%)
Oct 12, 2022	131.12	133.29	129.43	132.46	178,843	+1.45(+1.11%)
Oct 11, 2022	129.88	132.92	128.43	131.01	293,979	+1.58(+1.22%)
Oct 07, 2022				129.43	0	-3.79(-2.84%)
Oct 06, 2022	132.76	133.99	131.54	133.22	164,351	+0.41(+0.31%)
Oct 05, 2022	133.08	134.07	132.13	132.81	137,735	-1.63(-1.21%)
Oct 04, 2022	133.44	136.74	132.98	134.44	237,769	+4.03(+3.09%)

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.