Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	140.70	141.60	140.30	141.34	674,737	+1.25(+0.89%)
Jun 29, 2023	138.51	140.50	137.91	140.09	831,155	+1.17(+0.84%)
Jun 28, 2023	142.14	142.15	137.97	138.93	1,717,138	-5.39(-3.73%)
Jun 27, 2023	145.30	145.96	143.94	144.31	640,749	-0.92(-0.63%)
Jun 26, 2023	143.79	145.33	142.09	145.23	745,587	+1.36(+0.94%)
Jun 23, 2023	146.15	146.38	143.74	143.88	772,189	-1.63(-1.12%)
Jun 22, 2023	146.84	146.84	144.86	145.50	625,377	-0.45(-0.31%)
Jun 21, 2023	144.93	145.98	144.06	145.95	896,884	+1.10(+0.76%)
Jun 20, 2023	146.90	147.36	144.80	144.85	651,129	-1.69(-1.15%)
Jun 16, 2023	146.46	147.72	146.24	146.54	1,112,819	+0.21(+0.14%)
Jun 15, 2023	146.28	147.53	145.74	146.32	645,668	-3.07(-2.06%)
May 08, 2023	149.94	151.62	149.25	149.40	861,734	-1.04(-0.69%)
May 05, 2023	149.21	151.00	149.21	150.43	684,080	+0.74(+0.50%)
May 04, 2023	149.39	150.38	148.61	149.69	800,120	+0.31(+0.21%)
May 03, 2023	151.21	152.07	149.12	149.38	1,003,848	-1.54(-1.02%)
May 02, 2023	149.15	151.38	148.34	150.92	1,244,819	+1.59(+1.06%)
May 01, 2023	146.87	150.88	146.87	149.33	1,340,608	+2.50(+1.70%)
Apr 28, 2023	146.02	147.01	145.60	146.83	969,907	+0.54(+0.37%)
Apr 27, 2023	145.19	146.31	144.52	146.29	649,677	+0.86(+0.59%)
Apr 26, 2023	146.03	146.66	144.91	145.43	709,557	-1.33(-0.91%)
Apr 25, 2023	144.62	147.32	144.37	146.76	732,059	+2.54(+1.76%)
Apr 24, 2023	143.87	144.27	143.42	144.22	683,627	+0.41(+0.28%)
Apr 21, 2023	145.26	145.93	142.95	143.82	746,914	-0.54(-0.38%)
Apr 20, 2023	145.21	145.21	143.82	144.36	582,217	-0.34(-0.24%)
Apr 19, 2023	145.92	145.93	144.15	144.70	721,898	-0.41(-0.28%)
Apr 18, 2023	145.29	146.38	144.22	145.11	752,448	-0.74(-0.51%)
Apr 17, 2023	145.59	145.97	144.78	145.85	734,932	+0.95(+0.66%)
Apr 14, 2023	145.60	146.22	143.94	144.90	754,448	-1.34(-0.92%)
Apr 13, 2023	145.91	146.84	144.94	146.24	653,480	-0.49(-0.34%)
Apr 12, 2023	147.23	147.98	146.11	146.74	942,602	-1.27(-0.86%)
Apr 11, 2023	148.19	149.28	147.75	148.01	623,889	-0.11(-0.07%)
Apr 10, 2023	148.69	148.96	147.16	148.11	507,457	-0.71(-0.48%)
Apr 06, 2023	150.16	150.50	148.33	148.83	837,510	-0.74(-0.50%)
Apr 05, 2023	148.28	150.25	148.28	149.57	818,644	+1.47(+1.00%)
Apr 04, 2023	150.32	150.51	147.89	148.09	931,772	-1.81(-1.21%)
Apr 03, 2023	150.16	150.84	149.19	149.90	728,510	+0.26(+0.17%)
Mar 31, 2023	150.53	150.77	148.86	149.65	1,046,249	-0.16(-0.11%)
Mar 30, 2023	149.40	150.25	147.93	149.81	1,087,059	-0.03(-0.02%)
Mar 29, 2023	149.07	150.29	148.56	149.84	691,406	+1.06(+0.71%)
Mar 28, 2023	149.22	150.32	148.28	148.78	618,993	+0.16(+0.11%)
Mar 27, 2023	148.79	149.76	148.28	148.62	850,091	+1.52(+1.03%)
Mar 24, 2023	144.37	147.21	143.88	147.10	1,011,873	+3.42(+2.38%)
Mar 23, 2023	144.00	145.61	143.51	143.67	883,576	-0.84(-0.58%)
Mar 22, 2023	146.53	147.41	144.43	144.51	810,735	-2.03(-1.39%)
Mar 21, 2023	147.39	147.62	145.27	146.54	795,093	-0.33(-0.23%)
Mar 20, 2023	145.20	147.87	145.12	146.88	1,434,806	+2.45(+1.70%)
Mar 17, 2023	146.66	146.66	143.91	144.42	1,715,928	-1.84(-1.26%)
Mar 16, 2023	146.28	146.44	144.76	146.26	955,636	+0.25(+0.17%)
Mar 15, 2023	143.74	146.31	142.94	146.01	1,223,578	+1.89(+1.31%)
Mar 14, 2023	142.68	144.24	142.28	144.12	1,022,477	+1.57(+1.10%)
Mar 13, 2023	140.44	145.17	139.89	142.55	956,646	+1.93(+1.37%)
Mar 10, 2023	141.31	142.43	140.35	140.62	856,360	-0.47(-0.34%)
Mar 09, 2023	143.84	144.10	140.68	141.10	736,988	-2.01(-1.40%)
Mar 08, 2023	143.06	143.32	142.21	143.10	694,692	+0.59(+0.41%)
Mar 07, 2023	143.25	143.65	142.12	142.51	958,070	-0.56(-0.39%)
Mar 06, 2023	143.33	143.84	142.25	143.07	1,173,823	-0.32(-0.23%)
Mar 03, 2023	141.31	143.77	140.29	143.40	1,382,753	+2.10(+1.49%)
Mar 02, 2023	138.91	141.56	138.69	141.30	1,545,892	+3.18(+2.30%)
Mar 01, 2023	139.72	140.16	136.15	138.12	1,412,791	-2.51(-1.78%)
Feb 28, 2023	140.72	142.40	139.54	140.63	2,005,274	-0.16(-0.12%)
Feb 27, 2023	141.53	141.91	140.03	140.79	1,483,477	-0.51(-0.36%)
Feb 24, 2023	142.17	142.17	140.86	141.31	810,776	-0.61(-0.43%)
Feb 23, 2023	141.96	142.49	140.86	141.91	730,978	+0.00(+0.00%)
Feb 22, 2023	143.34	143.70	140.48	141.91	1,241,415	-0.72(-0.51%)
Feb 21, 2023	142.98	143.66	141.43	142.64	945,425	+0.06(+0.04%)
Feb 17, 2023	140.56	142.85	140.56	142.58	886,308	+2.59(+1.85%)
Feb 16, 2023	138.94	140.37	138.94	139.99	1,677,984	+0.48(+0.35%)
Feb 15, 2023	139.90	140.24	137.37	139.51	1,611,280	-0.31(-0.22%)
Feb 14, 2023	142.47	142.80	139.37	139.82	1,344,488	-2.29(-1.61%)
Feb 13, 2023	141.57	142.64	141.02	142.11	886,161	+0.50(+0.35%)
Feb 10, 2023	140.02	141.98	139.72	141.62	837,395	+2.71(+1.95%)
Feb 09, 2023	140.61	141.01	137.65	138.91	1,068,325	-1.70(-1.21%)
Feb 08, 2023	141.17	141.86	140.44	140.61	833,723	-1.05(-0.74%)
Feb 07, 2023	141.66	141.77	139.92	141.66	763,419	-1.54(-1.07%)
Feb 06, 2023	141.78	143.74	141.64	143.20	771,049	+1.57(+1.11%)
Feb 03, 2023	141.34	141.90	138.83	141.63	982,264	+0.11(+0.08%)
Feb 02, 2023	142.32	143.04	140.79	141.52	1,094,333	-2.11(-1.47%)
Feb 01, 2023	144.02	145.74	143.35	143.62	1,014,464	-0.68(-0.47%)
Jan 31, 2023	143.60	144.69	142.29	144.30	4,223,466	+1.13(+0.79%)
Jan 30, 2023	142.06	144.44	142.06	143.17	800,421	+1.49(+1.05%)
Jan 27, 2023	141.97	142.06	140.81	141.68	605,944	-0.06(-0.04%)
Jan 26, 2023	141.28	141.95	139.32	141.74	772,309	-0.05(-0.03%)
Jan 25, 2023	141.55	143.89	140.24	141.78	969,314	+0.50(+0.35%)
Jan 24, 2023	139.46	141.55	138.71	141.28	929,502	+1.80(+1.29%)
Jan 23, 2023	140.48	141.20	139.20	139.49	628,792	-1.16(-0.83%)
Jan 20, 2023	141.75	141.90	139.28	140.65	720,384	-1.07(-0.75%)
Jan 19, 2023	142.25	142.99	141.63	141.72	667,650	-0.11(-0.08%)
Jan 18, 2023	146.82	146.82	141.37	141.83	994,958	-4.99(-3.40%)
Jan 17, 2023	146.08	147.05	145.73	146.82	817,317	+0.98(+0.67%)
Jan 13, 2023	146.44	147.49	145.32	145.84	641,303	-0.87(-0.59%)
Jan 12, 2023	149.29	149.83	146.41	146.71	659,913	-2.39(-1.60%)
Jan 11, 2023	150.75	151.34	148.33	149.10	635,431	-1.08(-0.72%)
Jan 10, 2023	151.91	152.18	150.02	150.18	453,427	-1.24(-0.82%)
Jan 09, 2023	152.78	153.90	151.34	151.41	734,333	-2.14(-1.39%)
Jan 06, 2023	151.85	154.00	151.62	153.55	612,715	+3.02(+2.01%)
Jan 05, 2023	149.58	150.91	149.08	150.53	679,536	+1.13(+0.76%)
Jan 04, 2023	149.54	150.13	148.63	149.39	674,419	-0.76(-0.50%)
Jan 03, 2023	149.33	150.27	148.16	150.15	735,200	+0.50(+0.33%)
Dec 30, 2022	150.14	150.41	148.36	149.65	548,436	-0.09(-0.06%)
Dec 29, 2022	150.05	150.19	148.93	149.74	429,593	+0.16(+0.11%)
Dec 28, 2022	151.41	151.41	149.53	149.58	431,377	-1.41(-0.93%)
Dec 27, 2022	150.73	151.60	150.04	150.99	557,151	+0.42(+0.28%)
Dec 23, 2022	149.92	150.72	149.56	150.57	415,105	+0.84(+0.56%)
Dec 22, 2022	148.54	149.88	148.24	149.73	634,280	+0.58(+0.39%)
Dec 21, 2022	147.00	149.67	147.00	149.16	642,736	+2.48(+1.69%)
Dec 20, 2022	145.67	147.29	145.38	146.67	968,904	-0.48(-0.33%)
Dec 19, 2022	146.79	148.50	145.97	147.16	702,950	+0.46(+0.32%)
Dec 16, 2022	144.70	147.32	144.26	146.69	1,748,168	+1.39(+0.96%)
Dec 15, 2022	145.43	147.45	144.28	145.31	909,844	-0.29(-0.20%)
Dec 14, 2022	146.07	146.87	144.84	145.60	828,861	-0.18(-0.12%)
Dec 13, 2022	147.34	147.54	145.11	145.78	1,186,849	-1.53(-1.04%)
Dec 12, 2022	146.48	147.65	145.63	147.31	768,886	+1.23(+0.84%)
Dec 09, 2022	146.68	147.05	145.85	146.08	892,606	-0.76(-0.52%)
Dec 08, 2022	146.66	148.06	145.78	146.84	674,931	-0.18(-0.12%)
Dec 07, 2022	146.14	147.65	145.66	147.02	603,883	+2.01(+1.39%)
Dec 06, 2022	145.22	146.42	143.87	145.01	671,301	-0.44(-0.31%)
Dec 05, 2022	144.19	145.78	143.45	145.46	598,095	-0.41(-0.28%)
Dec 02, 2022	145.14	146.21	144.44	145.86	555,401	+0.48(+0.33%)
Dec 01, 2022	145.76	147.24	144.46	145.38	836,153	-0.07(-0.05%)
Nov 30, 2022	142.60	145.49	141.83	145.45	1,065,487	+2.35(+1.64%)
Nov 29, 2022	142.86	143.32	142.00	143.09	658,288	-0.05(-0.03%)
Nov 28, 2022	143.00	143.89	142.43	143.14	842,065	+0.29(+0.20%)
Nov 25, 2022	141.38	142.85	141.20	142.85	337,973	+1.69(+1.20%)
Nov 23, 2022	141.14	141.65	140.03	141.16	821,956	+0.23(+0.16%)
Nov 22, 2022	141.13	141.44	139.15	140.93	1,035,631	+1.06(+0.76%)
Nov 21, 2022	135.70	140.90	132.50	139.88	2,000,488	+1.86(+1.35%)
Nov 18, 2022	137.73	138.99	136.61	138.01	2,186,094	+1.51(+1.11%)
Nov 17, 2022	135.05	136.84	134.81	136.50	660,298	+0.86(+0.63%)
Nov 16, 2022	133.77	136.97	133.77	135.64	866,130	+2.97(+2.24%)
Nov 15, 2022	133.75	134.06	132.03	132.67	973,693	-1.10(-0.83%)
Nov 14, 2022	135.71	136.46	133.75	133.77	924,378	-0.91(-0.67%)
Nov 11, 2022	137.67	137.67	131.07	134.68	1,278,280	-3.08(-2.24%)
Nov 10, 2022	140.56	140.59	133.44	137.76	1,392,898	-1.66(-1.19%)
Nov 09, 2022	140.74	142.41	139.30	139.42	585,491	-1.08(-0.77%)
Nov 08, 2022	140.11	142.18	139.76	140.50	590,605	+0.49(+0.35%)
Nov 07, 2022	140.27	141.59	139.69	140.01	498,146	-0.10(-0.07%)
Nov 04, 2022	140.20	141.53	138.89	140.11	676,436	+0.56(+0.40%)
Nov 03, 2022	139.18	140.38	137.82	139.55	832,890	-0.45(-0.32%)
Nov 02, 2022	139.97	142.01	139.47	140.00	744,555	-0.05(-0.03%)
Nov 01, 2022	141.08	141.84	139.76	140.05	818,765	-1.27(-0.90%)
Oct 31, 2022	141.31	142.72	140.57	141.31	1,546,923	-0.07(-0.05%)
Oct 28, 2022	139.32	142.64	138.74	141.38	958,566	+1.91(+1.37%)
Oct 27, 2022	139.24	141.86	139.22	139.47	976,792	+1.06(+0.77%)
Oct 26, 2022	137.66	139.19	136.63	138.41	883,842	+1.46(+1.07%)
Oct 25, 2022	135.99	137.63	135.61	136.94	1,078,505	+0.86(+0.63%)
Oct 24, 2022	134.99	136.75	134.77	136.08	673,751	+2.13(+1.59%)
Oct 21, 2022	132.21	134.42	131.81	133.95	662,368	+1.65(+1.25%)
Oct 20, 2022	134.14	134.24	132.05	132.30	723,092	-1.87(-1.39%)
Oct 19, 2022	133.75	134.30	132.65	134.17	739,391	+0.74(+0.56%)
Oct 18, 2022	131.78	133.49	131.75	133.43	675,300	+2.14(+1.63%)
Oct 17, 2022	132.78	133.50	131.05	131.29	639,770	-0.99(-0.75%)
Oct 14, 2022	133.67	134.57	131.91	132.28	563,583	-1.23(-0.92%)
Oct 13, 2022	130.96	134.38	130.41	133.51	568,330	+1.31(+0.99%)
Oct 12, 2022	133.02	133.99	131.95	132.20	759,443	-0.49(-0.37%)
Oct 11, 2022	132.73	135.01	132.40	132.69	793,464	+0.10(+0.08%)
Oct 10, 2022	129.90	133.02	129.90	132.58	628,338	+3.53(+2.73%)
Oct 07, 2022	129.49	129.81	128.39	129.06	684,370	-0.46(-0.35%)
Oct 06, 2022	132.34	132.37	128.79	129.51	623,903	-2.98(-2.25%)
Oct 05, 2022	133.57	133.59	131.31	132.50	707,037	-0.80(-0.60%)
Oct 04, 2022	131.11	133.45	131.09	133.29	808,588	+2.39(+1.83%)
Oct 03, 2022	129.97	131.33	129.11	130.90	684,922	+2.02(+1.56%)
Sep 30, 2022	130.46	131.07	128.49	128.89	1,223,615	-1.49(-1.14%)
Sep 29, 2022	130.55	130.96	128.94	130.38	863,517	-0.17(-0.13%)
Sep 28, 2022	128.59	131.34	127.04	130.55	752,896	+2.43(+1.90%)
Sep 27, 2022	131.16	131.65	127.87	128.12	843,484	-2.75(-2.10%)
Sep 26, 2022	131.60	133.17	130.83	130.87	747,229	-1.06(-0.80%)
Sep 23, 2022	132.36	133.83	130.20	131.93	702,103	-1.29(-0.97%)
Sep 22, 2022	132.21	134.18	131.83	133.22	994,469	+1.42(+1.08%)
Sep 21, 2022	131.24	133.90	131.15	131.79	629,819	+1.23(+0.94%)
Sep 20, 2022	130.48	131.35	129.51	130.56	498,995	-0.71(-0.54%)
Sep 19, 2022	130.32	131.47	130.14	131.28	454,725	+1.01(+0.78%)
Sep 16, 2022	130.67	131.53	129.57	130.26	2,043,883	-0.25(-0.19%)
Sep 15, 2022	130.50	130.96	129.00	130.52	606,291	+0.10(+0.08%)
Sep 14, 2022	130.69	131.42	129.76	130.41	794,644	-0.28(-0.22%)
Sep 13, 2022	132.60	133.50	130.25	130.70	1,065,533	-1.93(-1.46%)
Sep 12, 2022	131.28	132.78	130.17	132.63	790,806	+1.84(+1.41%)
Sep 09, 2022	130.74	131.87	129.16	130.79	595,381	+0.75(+0.58%)
Sep 08, 2022	131.13	131.93	128.91	130.04	840,289	-2.14(-1.62%)
Sep 07, 2022	130.34	132.35	129.50	132.18	673,883	+2.15(+1.65%)
Sep 06, 2022	131.45	132.76	129.54	130.03	844,006	-1.28(-0.98%)
Sep 02, 2022	133.68	134.55	130.98	131.31	674,040	-1.87(-1.40%)
Sep 01, 2022	130.94	133.61	130.14	133.18	929,027	+1.88(+1.43%)
Aug 31, 2022	132.37	133.18	131.16	131.31	988,663	-0.77(-0.58%)
Aug 30, 2022	132.95	133.28	131.50	132.07	707,022	-1.12(-0.84%)
Aug 29, 2022	132.61	133.90	131.75	133.19	490,727	+0.38(+0.29%)
Aug 26, 2022	134.96	135.07	132.79	132.81	731,570	-1.92(-1.43%)
Aug 25, 2022	134.74	134.90	133.54	134.73	775,507	-0.46(-0.34%)
Aug 24, 2022	134.46	135.91	133.52	135.19	1,126,536	+1.67(+1.25%)
Aug 23, 2022	132.43	134.44	130.14	133.52	2,088,607	+4.31(+3.34%)
Aug 22, 2022	130.85	131.25	128.31	129.21	986,218	-1.89(-1.45%)
Aug 19, 2022	131.14	132.03	130.49	131.10	1,988,938	+0.42(+0.32%)
Aug 18, 2022	130.73	131.06	129.15	130.68	627,908	-0.06(-0.04%)
Aug 17, 2022	130.48	131.78	129.64	130.73	878,696	+1.74(+1.35%)
Aug 16, 2022	127.71	130.10	127.39	129.00	824,741	+1.54(+1.21%)
Aug 15, 2022	125.55	127.96	124.92	127.46	832,689	+1.97(+1.57%)
Aug 12, 2022	124.83	125.58	124.20	125.49	863,428	+1.06(+0.85%)
Aug 11, 2022	125.05	126.25	124.19	124.43	637,278	-0.38(-0.30%)
Aug 10, 2022	125.61	125.99	124.07	124.81	757,105	-0.14(-0.11%)
Aug 09, 2022	124.50	125.70	124.10	124.94	719,836	+1.00(+0.80%)
Aug 08, 2022	123.88	125.23	123.65	123.95	637,062	+0.07(+0.06%)
Aug 05, 2022	124.29	124.29	121.64	123.88	596,503	-0.03(-0.02%)
Aug 04, 2022	124.42	125.66	123.73	123.90	811,322	-1.03(-0.83%)
Aug 03, 2022	124.38	125.22	123.38	124.94	549,802	+0.24(+0.19%)
Aug 02, 2022	124.92	124.92	123.88	124.69	662,854	-0.08(-0.07%)
Aug 01, 2022	123.04	125.41	123.04	124.78	1,034,889	+1.61(+1.31%)
Jul 29, 2022	121.50	123.34	120.87	123.17	1,042,637	+1.23(+1.01%)
Jul 28, 2022	120.47	122.00	119.56	121.94	749,434	+1.46(+1.21%)
Jul 27, 2022	120.88	121.18	117.12	120.48	773,650	-1.04(-0.86%)
Jul 26, 2022	119.91	121.66	117.73	121.52	919,469	+0.05(+0.04%)
Jul 25, 2022	121.63	122.22	120.66	121.47	549,253	+0.29(+0.24%)
Jul 22, 2022	120.11	121.52	119.43	121.19	529,401	+1.35(+1.13%)
Jul 21, 2022	119.91	120.54	119.29	119.83	579,323	-0.64(-0.53%)
Jul 20, 2022	122.34	122.36	119.22	120.48	663,664	-1.63(-1.33%)
Jul 19, 2022	122.10	122.46	120.96	122.11	710,987	+0.57(+0.47%)
Jul 18, 2022	122.64	123.35	121.53	121.54	593,998	-1.14(-0.93%)
Jul 15, 2022	124.15	124.15	122.12	122.67	537,820	-0.93(-0.75%)
Jul 14, 2022	123.47	124.15	122.60	123.61	612,082	-1.72(-1.37%)
Jul 13, 2022	123.47	126.78	123.44	125.33	967,746	+1.42(+1.15%)
Jul 12, 2022	123.53	125.58	123.29	123.90	633,616	+0.07(+0.05%)
Jul 11, 2022	123.19	124.46	122.91	123.84	642,757	+1.02(+0.83%)
Jul 08, 2022	124.53	124.84	122.78	122.82	611,099	-0.88(-0.71%)
Jul 07, 2022	122.30	124.12	122.00	123.71	951,069	+0.75(+0.61%)
Jul 06, 2022	122.40	123.97	122.07	122.95	1,099,266	+0.57(+0.46%)
Jul 05, 2022	122.05	122.44	119.68	122.39	1,286,964	+0.27(+0.22%)

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.