Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	122.85	124.49	122.85	124.49	73,740	+2.17(+1.77%)
Jul 28, 2023	122.14	122.66	121.87	122.32	30,310	+0.99(+0.81%)
Jul 27, 2023	122.91	122.91	121.00	121.33	39,591	-1.05(-0.85%)
Jul 26, 2023	121.70	122.68	121.53	122.38	47,317	+0.89(+0.73%)
Jul 25, 2023	120.38	121.54	119.42	121.49	101,757	-0.22(-0.18%)
Jul 24, 2023	121.61	122.06	121.47	121.71	54,099	-0.06(-0.05%)
Jul 21, 2023	122.85	123.03	121.77	121.77	26,434	-0.76(-0.62%)
Jul 20, 2023	121.44	122.70	121.44	122.53	77,542	+1.16(+0.95%)
Jul 19, 2023	122.23	122.60	120.78	121.37	65,060	-0.60(-0.49%)
Jul 18, 2023	121.79	122.91	121.17	121.97	50,106	+0.31(+0.25%)
Jul 17, 2023	120.50	122.03	120.23	121.66	45,838	+1.17(+0.97%)
Jul 14, 2023	122.31	122.31	120.10	120.50	37,210	-1.81(-1.48%)
Jul 13, 2023	122.16	122.83	121.91	122.31	44,028	+0.36(+0.29%)
Jul 12, 2023	123.23	123.37	121.68	121.95	61,428	-0.28(-0.23%)
Jul 11, 2023	121.29	122.33	120.74	122.23	96,263	+1.17(+0.97%)
Jul 10, 2023	119.60	121.06	119.25	121.06	54,462	+1.48(+1.24%)
Jul 07, 2023	119.56	120.59	119.12	119.57	31,931	+0.18(+0.15%)
Jul 06, 2023	120.00	120.50	118.53	119.39	41,273	-1.49(-1.24%)
Jul 05, 2023	120.55	121.20	119.93	120.89	77,506	-0.08(-0.07%)
Jul 03, 2023	120.76	121.06	120.34	120.97	32,751	+0.02(+0.02%)
Jun 30, 2023	121.54	121.54	120.56	120.94	29,905	+0.11(+0.09%)
Jun 29, 2023	119.78	121.54	119.71	120.84	38,892	+1.16(+0.97%)
Jun 28, 2023	119.39	119.68	119.02	119.68	74,412	+0.88(+0.74%)
Jun 27, 2023	117.26	118.92	117.05	118.80	62,313	+1.82(+1.56%)
Jun 26, 2023	117.14	117.43	116.45	116.97	37,114	-0.29(-0.25%)
Jun 23, 2023	118.66	118.66	117.05	117.26	40,648	-2.46(-2.05%)
Jun 22, 2023	120.80	120.80	119.44	119.72	133,627	-2.33(-1.91%)
Jun 21, 2023	120.87	122.37	120.26	122.05	51,699	+1.00(+0.83%)
Jun 20, 2023	119.62	121.30	119.62	121.05	61,456	+1.34(+1.12%)
Jun 16, 2023	120.77	121.77	119.14	119.71	67,863	+0.53(+0.44%)
Jun 15, 2023	118.56	119.42	118.26	119.18	54,704	+6.79(+6.04%)
May 08, 2023	112.96	113.41	112.14	112.39	53,578	-0.02(-0.02%)
May 05, 2023	111.97	112.66	111.63	112.41	44,746	+1.32(+1.19%)
May 04, 2023	112.54	112.54	109.93	111.09	47,701	-1.89(-1.67%)
May 03, 2023	114.17	114.46	112.87	112.98	57,492	-1.33(-1.16%)
May 02, 2023	114.53	114.68	112.96	114.31	191,579	+0.18(+0.16%)
May 01, 2023	113.72	115.27	113.69	114.13	106,107	+0.30(+0.26%)
Apr 28, 2023	112.82	113.83	112.76	113.83	40,170	+0.78(+0.69%)
Apr 27, 2023	112.05	113.10	111.52	113.05	85,435	+1.47(+1.32%)
Apr 26, 2023	113.70	113.70	111.40	111.58	53,870	-2.03(-1.79%)
Apr 25, 2023	114.55	114.68	113.35	113.61	69,285	-1.41(-1.23%)
Apr 24, 2023	115.27	115.32	114.50	115.02	39,453	-0.22(-0.19%)
Apr 21, 2023	116.14	116.14	114.86	115.23	53,425	-0.72(-0.62%)
Apr 20, 2023	115.79	116.22	115.48	115.95	59,226	-0.38(-0.32%)
Apr 19, 2023	116.48	116.63	116.01	116.33	90,887	-0.40(-0.34%)
Apr 18, 2023	116.22	116.92	115.90	116.73	53,993	+0.98(+0.85%)
Apr 17, 2023	115.03	116.17	115.00	115.74	29,924	+0.98(+0.86%)
Apr 14, 2023	115.85	115.85	114.13	114.76	105,895	-2.51(-2.14%)
Apr 13, 2023	116.83	117.48	116.16	117.26	90,146	+0.95(+0.82%)
Apr 12, 2023	116.79	116.96	116.09	116.31	34,602	+0.01(+0.01%)
Apr 11, 2023	116.60	116.81	116.15	116.30	38,711	+0.26(+0.22%)
Apr 10, 2023	114.23	116.04	114.22	116.04	52,222	+1.68(+1.47%)
Apr 06, 2023	114.58	114.87	113.73	114.36	29,559	-0.17(-0.15%)
Apr 05, 2023	115.32	115.66	114.27	114.53	33,361	-1.26(-1.09%)
Apr 04, 2023	117.38	117.38	115.38	115.79	47,001	-1.55(-1.32%)
Apr 03, 2023	116.31	117.72	116.27	117.34	47,970	+1.13(+0.97%)
Mar 31, 2023	116.00	116.62	115.66	116.21	29,552	+0.68(+0.59%)
Mar 30, 2023	115.80	115.97	114.98	115.53	54,225	+0.17(+0.15%)
Mar 29, 2023	114.84	115.36	114.35	115.36	58,429	+1.44(+1.26%)
Mar 28, 2023	113.16	114.19	113.16	113.92	53,872	+0.57(+0.50%)
Mar 27, 2023	113.16	113.61	112.46	113.36	51,518	+1.09(+0.97%)
Mar 24, 2023	110.37	112.44	110.00	112.26	86,142	+0.99(+0.89%)
Mar 23, 2023	112.15	112.78	110.46	111.27	86,638	-0.18(-0.16%)
Mar 22, 2023	113.53	113.87	111.45	111.45	54,548	-2.09(-1.84%)
Mar 21, 2023	113.48	114.09	113.18	113.53	53,060	+1.58(+1.41%)
Mar 20, 2023	110.92	112.74	110.92	111.95	205,363	+1.43(+1.30%)
Mar 17, 2023	112.99	112.99	110.32	110.52	74,347	-2.88(-2.54%)
Mar 16, 2023	111.04	113.99	110.66	113.40	145,766	+1.34(+1.20%)
Mar 15, 2023	112.79	112.95	110.11	112.06	107,269	-2.70(-2.35%)
Mar 14, 2023	115.06	116.08	113.84	114.76	77,928	+1.38(+1.22%)
Mar 13, 2023	112.94	114.28	111.97	113.38	183,721	-1.17(-1.02%)
Mar 10, 2023	115.95	116.11	113.38	114.55	167,681	-1.82(-1.56%)
Mar 09, 2023	119.22	119.48	116.17	116.37	83,698	-2.35(-1.98%)
Mar 08, 2023	119.20	119.25	117.86	118.72	88,615	-0.38(-0.32%)
Mar 07, 2023	119.83	120.43	119.00	119.10	46,410	-0.54(-0.45%)
Mar 06, 2023	120.67	121.09	119.27	119.64	81,530	-1.06(-0.88%)
Mar 03, 2023	119.61	120.75	118.97	120.70	99,692	+1.50(+1.26%)
Mar 02, 2023	117.38	119.33	116.87	119.20	130,518	+1.25(+1.06%)
Mar 01, 2023	117.92	118.11	116.90	117.95	94,852	-0.02(-0.02%)
Feb 28, 2023	118.56	118.77	117.86	117.97	89,777	-0.50(-0.42%)
Feb 27, 2023	119.25	119.70	118.13	118.47	96,970	+0.33(+0.28%)
Feb 24, 2023	117.73	118.31	117.52	118.14	114,085	-0.58(-0.49%)
Feb 23, 2023	119.15	119.61	117.56	118.72	66,028	+0.37(+0.31%)
Feb 22, 2023	117.95	119.06	117.86	118.36	93,697	+0.55(+0.46%)
Feb 21, 2023	119.42	119.53	117.44	117.81	78,559	-2.16(-1.80%)
Feb 17, 2023	119.35	120.10	118.44	119.97	55,449	+0.63(+0.52%)
Feb 16, 2023	119.65	121.07	119.17	119.35	65,635	-1.41(-1.17%)
Feb 15, 2023	118.78	120.85	118.78	120.76	51,884	+1.19(+1.00%)
Feb 14, 2023	118.33	119.86	117.63	119.57	74,729	+1.04(+0.88%)
Feb 13, 2023	117.61	118.77	117.22	118.53	72,914	+1.44(+1.23%)
Feb 10, 2023	115.97	117.24	115.87	117.08	64,384	+0.69(+0.60%)
Feb 09, 2023	118.87	119.15	116.19	116.39	86,252	-1.75(-1.48%)
Feb 08, 2023	119.03	119.03	117.92	118.14	62,504	-1.29(-1.08%)
Feb 07, 2023	118.00	119.55	116.84	119.43	57,211	+1.51(+1.28%)
Feb 06, 2023	117.95	118.85	117.41	117.92	112,677	-0.21(-0.18%)
Feb 03, 2023	118.36	119.86	117.96	118.13	80,952	-1.30(-1.09%)
Feb 02, 2023	118.96	120.12	118.63	119.43	189,692	+1.01(+0.85%)
Feb 01, 2023	117.61	119.18	117.02	118.42	99,329	+1.08(+0.92%)
Jan 31, 2023	115.80	117.33	115.13	117.33	99,739	+1.75(+1.51%)
Jan 30, 2023	115.83	116.88	115.49	115.59	178,585	-0.70(-0.60%)
Jan 27, 2023	115.38	116.75	115.38	116.28	64,207	+0.75(+0.64%)
Jan 26, 2023	115.29	115.63	114.34	115.54	145,542	+1.09(+0.95%)
Jan 25, 2023	113.19	114.51	112.47	114.44	95,271	+0.40(+0.35%)
Jan 24, 2023	112.76	114.13	112.20	114.05	115,109	+1.10(+0.98%)
Jan 23, 2023	111.93	113.18	111.68	112.94	57,319	+1.19(+1.07%)
Jan 20, 2023	111.17	111.78	110.41	111.75	85,750	+1.33(+1.20%)
Jan 19, 2023	111.38	112.00	110.40	110.42	152,524	-1.78(-1.58%)
Jan 18, 2023	115.09	115.23	112.14	112.20	50,815	-2.49(-2.17%)
Jan 17, 2023	114.61	115.01	113.87	114.69	53,453	+0.09(+0.08%)
Jan 13, 2023	113.93	115.21	113.64	114.60	62,316	-0.13(-0.11%)
Jan 12, 2023	113.71	114.88	112.74	114.73	72,548	+1.58(+1.40%)
Jan 11, 2023	112.40	113.22	112.08	113.15	51,320	+1.27(+1.14%)
Jan 10, 2023	110.82	111.96	110.41	111.88	54,738	+0.93(+0.84%)
Jan 09, 2023	112.66	112.89	110.57	110.95	104,383	-1.15(-1.03%)
Jan 06, 2023	110.85	112.31	110.60	112.10	131,152	+1.95(+1.77%)
Jan 05, 2023	109.86	110.45	109.34	110.16	83,467	-0.26(-0.23%)
Jan 04, 2023	109.33	110.93	109.15	110.41	69,192	+1.27(+1.16%)
Jan 03, 2023	109.98	110.24	108.43	109.14	69,950	-0.13(-0.12%)
Dec 30, 2022	108.10	109.45	108.03	109.27	53,647	+0.61(+0.56%)
Dec 29, 2022	107.80	108.84	107.20	108.67	48,709	+1.49(+1.39%)
Dec 28, 2022	107.98	108.34	107.09	107.18	53,777	-0.80(-0.74%)
Dec 27, 2022	108.56	109.11	107.87	107.98	66,341	-0.22(-0.20%)
Dec 23, 2022	107.73	108.25	107.30	108.20	38,068	+0.61(+0.56%)
Dec 22, 2022	108.85	108.85	105.92	107.59	83,147	-1.88(-1.71%)
Dec 21, 2022	108.54	109.55	108.37	109.47	68,806	+1.90(+1.76%)
Dec 20, 2022	106.87	108.61	106.75	107.57	66,890	+0.51(+0.47%)
Dec 19, 2022	108.34	108.78	106.76	107.07	59,960	-1.11(-1.03%)
Dec 16, 2022	108.03	108.46	106.93	108.18	141,757	+2.26(+2.14%)
Dec 15, 2022	107.32	107.74	105.46	105.91	67,275	-2.45(-2.26%)
Dec 14, 2022	108.55	109.61	107.96	108.36	66,541	+0.00(+0.00%)
Dec 13, 2022	111.47	111.47	108.10	108.36	72,369	-0.16(-0.15%)
Dec 12, 2022	106.86	108.60	106.86	108.52	34,928	+1.90(+1.79%)
Dec 09, 2022	107.29	107.88	106.61	106.62	55,379	-0.98(-0.91%)
Dec 08, 2022	108.02	109.13	107.37	107.60	31,422	+0.45(+0.42%)
Dec 07, 2022	107.58	108.34	107.06	107.15	42,470	-0.51(-0.47%)
Dec 06, 2022	110.61	110.65	107.00	107.66	54,418	-2.51(-2.28%)
Dec 05, 2022	111.39	111.39	110.05	110.17	77,312	-1.76(-1.57%)
Dec 02, 2022	108.68	112.25	108.68	111.93	51,886	+1.75(+1.58%)
Dec 01, 2022	109.56	110.33	108.85	110.18	172,266	+0.74(+0.68%)
Nov 30, 2022	107.27	109.48	106.46	109.44	49,370	+2.49(+2.33%)
Nov 29, 2022	107.01	107.79	106.89	106.95	50,250	+0.04(+0.04%)
Nov 28, 2022	108.78	109.00	106.70	106.91	101,374	-2.70(-2.46%)
Nov 25, 2022	109.15	109.62	109.10	109.60	15,112	+0.61(+0.56%)
Nov 23, 2022	109.10	109.58	108.47	109.00	36,618	-0.04(-0.04%)
Nov 22, 2022	109.33	109.33	108.61	109.04	45,635	+0.30(+0.27%)
Nov 21, 2022	108.37	109.21	108.09	108.74	42,559	+0.01(+0.01%)
Nov 18, 2022	108.97	109.29	108.20	108.73	57,099	+0.72(+0.66%)
Nov 17, 2022	106.58	108.11	106.53	108.02	94,018	-0.17(-0.16%)
Nov 16, 2022	109.06	109.11	107.82	108.19	61,483	-1.08(-0.99%)
Nov 15, 2022	109.20	109.81	108.20	109.27	87,961	+1.50(+1.39%)
Nov 14, 2022	109.36	109.47	107.69	107.77	95,068	-2.04(-1.86%)
Nov 11, 2022	111.34	111.88	109.58	109.81	101,239	-2.37(-2.11%)
Nov 10, 2022	109.84	112.29	109.84	112.18	83,800	+5.27(+4.93%)
Nov 09, 2022	107.72	108.74	106.84	106.92	56,074	-0.89(-0.83%)
Nov 08, 2022	107.20	108.36	106.43	107.81	97,306	+0.79(+0.74%)
Nov 07, 2022	105.19	107.06	104.70	107.02	136,340	+2.21(+2.11%)
Nov 04, 2022	104.22	105.19	102.49	104.80	53,707	+1.34(+1.29%)
Nov 03, 2022	102.43	104.44	101.94	103.46	60,502	-0.10(-0.10%)
Nov 02, 2022	105.53		103.56	103.56	106,126	-2.22(-2.10%)
Nov 01, 2022	106.52	106.60	105.31	105.78	142,905	+0.49(+0.46%)
Oct 31, 2022	105.12	105.81	104.19	105.30	100,755	-0.45(-0.42%)
Oct 28, 2022	103.17	105.84	102.99	105.75	196,018	+2.60(+2.52%)
Oct 27, 2022	102.24	104.31	102.23	103.15	78,269	+1.54(+1.51%)
Oct 26, 2022	102.88	104.18	101.55	101.61	78,833	-1.13(-1.10%)
Oct 25, 2022	101.33	103.07	101.24	102.74	54,598	+1.33(+1.31%)
Oct 24, 2022	101.21	101.60	100.33	101.41	144,070	+1.05(+1.05%)
Oct 21, 2022	98.02	100.51	97.28	100.36	42,213	+2.26(+2.31%)
Oct 20, 2022	98.53	99.48	97.81	98.10	59,600	-0.30(-0.30%)
Oct 19, 2022	97.69	99.46	97.34	98.40	118,005	-0.17(-0.17%)
Oct 18, 2022	97.58	98.91	97.14	98.56	97,915	+2.95(+3.08%)
Oct 17, 2022	94.22	96.02	94.22	95.62	53,717	+3.06(+3.30%)
Oct 14, 2022	95.89	95.89	92.29	92.56	64,476	-2.62(-2.75%)
Oct 13, 2022	91.49	95.57	91.46	95.18	85,612	+1.79(+1.91%)
Oct 12, 2022	95.08	95.08	93.34	93.40	70,950	-1.95(-2.05%)
Oct 11, 2022	95.55	97.13	94.61	95.35	79,388	-0.53(-0.55%)
Oct 10, 2022	95.89	96.68	95.05	95.88	49,025	+0.60(+0.62%)
Oct 07, 2022	95.42	95.69	94.45	95.28	76,373	-1.14(-1.18%)
Oct 06, 2022	96.72	97.91	95.93	96.42	114,692	-0.71(-0.74%)
Oct 05, 2022	96.49	97.84	95.72	97.14	53,396	-0.73(-0.75%)
Oct 04, 2022	95.73	97.88	95.73	97.87	98,316	+3.89(+4.14%)
Oct 03, 2022	91.81	94.66	91.37	93.98	87,840	+3.04(+3.34%)
Sep 30, 2022	91.31	92.97	90.91	90.95	75,022	-0.75(-0.82%)
Sep 29, 2022	93.16	93.25	90.64	91.70	79,441	-2.51(-2.66%)
Sep 28, 2022	92.29	94.56	91.62	94.21	103,839	+2.14(+2.33%)
Sep 27, 2022	93.58	94.03	91.56	92.07	122,921	-0.48(-0.51%)
Sep 26, 2022	93.31	94.97	92.48	92.54	62,594	-1.38(-1.47%)
Sep 23, 2022	95.25	95.25	92.42	93.92	211,992	-2.72(-2.81%)
Sep 22, 2022	98.34	98.37	96.30	96.64	122,739	-1.81(-1.83%)
Sep 21, 2022	100.48	101.72	98.42	98.44	128,698	-0.93(-0.94%)
Sep 20, 2022	99.48	99.71	98.60	99.38	41,535	-0.70(-0.70%)
Sep 19, 2022	98.52	100.49	98.52	100.08	62,535	+0.80(+0.80%)
Sep 16, 2022	99.52	99.62	98.44	99.29	131,597	-1.83(-1.81%)
Sep 15, 2022	102.22	103.14	100.76	101.12	77,633	-1.60(-1.56%)
Sep 14, 2022	102.01	103.18	100.31	102.72	132,901	+1.00(+0.98%)
Sep 13, 2022	103.98	104.51	101.39	101.72	148,255	-4.80(-4.51%)
Sep 12, 2022	106.09	106.52	105.54	106.52	59,250	+0.88(+0.83%)
Sep 09, 2022	104.80	105.78	104.38	105.64	63,001	+1.56(+1.50%)
Sep 08, 2022	102.70	104.16	102.45	104.08	97,351	+0.68(+0.66%)
Sep 07, 2022	100.65	103.57	100.59	103.39	37,317	+2.28(+2.25%)
Sep 06, 2022	101.40	101.75	100.62	101.12	114,559	+0.12(+0.12%)
Sep 02, 2022	102.72	102.93	100.67	101.00	47,586	-0.52(-0.52%)
Sep 01, 2022	102.35	102.68	100.28	101.52	117,055	-1.84(-1.78%)
Aug 31, 2022	104.70	105.15	103.32	103.36	70,196	-0.78(-0.75%)
Aug 30, 2022	106.31	106.34	103.65	104.15	54,042	-1.50(-1.42%)
Aug 29, 2022	105.78	106.43	104.86	105.64	85,839	-0.88(-0.83%)
Aug 26, 2022	110.68	110.68	106.46	106.52	62,956	-3.97(-3.59%)
Aug 25, 2022	108.88	110.52	108.76	110.49	89,511	+2.30(+2.12%)
Aug 24, 2022	107.11	108.53	107.11	108.19	116,260	+1.26(+1.18%)
Aug 23, 2022	107.36	108.16	106.62	106.94	33,878	-0.36(-0.33%)
Aug 22, 2022	108.68	109.02	107.08	107.29	133,390	-2.90(-2.63%)
Aug 19, 2022	111.29	111.50	109.94	110.19	66,307	-2.28(-2.02%)
Aug 18, 2022	112.44	112.61	111.87	112.47	37,649	+0.24(+0.21%)
Aug 17, 2022	113.08	113.08	111.86	112.23	96,887	-2.11(-1.84%)
Aug 16, 2022	113.71	114.91	113.37	114.34	54,368	+0.44(+0.38%)
Aug 15, 2022	113.23	114.49	113.08	113.91	109,126	+0.07(+0.06%)
Aug 12, 2022	111.37	113.85	110.51	113.84	80,466	+3.32(+3.00%)
Aug 11, 2022	111.19	112.33	110.25	110.52	94,481	+0.40(+0.36%)
Aug 10, 2022	109.22	110.66	108.79	110.13	91,012	+2.66(+2.48%)
Aug 09, 2022	107.89	108.22	106.94	107.46	52,618	-0.39(-0.36%)
Aug 08, 2022	108.22	109.44	107.31	107.85	100,746	+0.28(+0.26%)
Aug 05, 2022	107.23	108.12	106.63	107.57	56,615	-1.52(-1.39%)
Aug 04, 2022	109.31	109.89	108.83	109.09	60,338	+0.02(+0.02%)
Aug 03, 2022	108.93	109.40	106.92	109.07	76,759	+0.18(+0.16%)
Aug 02, 2022	108.36	110.34	107.85	108.89	94,339	-0.24(-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.