Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	258.48	260.62	258.04	260.62	19,314	+2.45(+0.95%)
Jul 28, 2023	259.81	259.81	256.57	258.17	19,162	-0.75(-0.29%)
Jul 27, 2023	261.37	261.37	258.56	258.93	14,990	-2.02(-0.78%)
Jul 26, 2023	262.80	263.63	260.33	260.95	13,701	-2.01(-0.77%)
Jul 25, 2023	261.73	263.29	261.56	262.96	20,679	+1.08(+0.41%)
Jul 24, 2023	262.05	262.45	261.43	261.88	5,423	-0.70(-0.27%)
Jul 21, 2023	263.54	264.02	262.59	262.59	15,407	+0.33(+0.13%)
Jul 20, 2023	262.13	263.14	260.72	262.26	24,402	+1.26(+0.48%)
Jul 19, 2023	261.56	263.96	260.65	261.00	21,457	+3.86(+1.50%)
Jul 18, 2023	254.11	258.37	254.11	257.14	28,690	+3.83(+1.51%)
Jul 17, 2023	252.93	253.62	252.12	253.31	15,549	+0.46(+0.18%)
Jul 14, 2023	250.14	253.93	250.00	252.85	35,381	+7.19(+2.92%)
Jul 13, 2023	247.09	247.52	245.61	245.67	138,831	-0.20(-0.08%)
Jul 12, 2023	250.41	250.41	245.73	245.87	194,618	-4.75(-1.90%)
Jul 11, 2023	249.60	251.12	249.49	250.62	9,623	+1.27(+0.51%)
Jul 10, 2023	246.50	249.39	246.30	249.35	12,683	+2.55(+1.03%)
Jul 07, 2023	248.58	249.19	246.66	246.80	30,788	-2.24(-0.90%)
Jul 06, 2023	249.30	250.11	248.53	249.04	14,714	-2.01(-0.80%)
Jul 05, 2023	251.42	252.40	250.50	251.06	27,798	-1.45(-0.58%)
Jul 03, 2023	252.44	253.05	251.84	252.51	9,862	-1.34(-0.53%)
Jun 30, 2023	252.75	254.71	252.67	253.84	21,503	+2.19(+0.87%)
Jun 29, 2023	250.12	252.24	250.12	251.65	20,636	+1.84(+0.73%)
Jun 28, 2023	249.76	250.50	249.16	249.81	22,031	-1.20(-0.48%)
Jun 27, 2023	249.18	251.19	248.45	251.02	14,748	+0.91(+0.37%)
Jun 26, 2023	249.30	251.25	248.60	250.10	40,571	+0.41(+0.16%)
Jun 23, 2023	249.36	251.12	249.36	249.70	19,125	-0.81(-0.32%)
Jun 22, 2023	248.98	250.84	248.98	250.51	14,837	+1.67(+0.67%)
Jun 21, 2023	246.20	249.82	245.88	248.84	46,944	+1.73(+0.70%)
Jun 20, 2023	245.21	247.70	245.04	247.12	23,247	+0.95(+0.39%)
Jun 16, 2023	248.89	249.62	245.46	246.16	29,214	-2.45(-0.99%)
Jun 15, 2023	245.48	249.97		248.61	20,501	-2.87(-1.14%)
May 08, 2023	251.25	251.68	250.56	251.48	11,364	-0.41(-0.16%)
May 05, 2023	249.81	252.95	249.81	251.89	17,310	+4.56(+1.84%)
May 04, 2023	248.96	248.96	244.86	247.33	16,659	-2.64(-1.06%)
May 03, 2023	252.74	252.74	249.58	249.96	31,259	-2.35(-0.93%)
May 02, 2023	255.82	255.82	250.80	252.32	12,248	-4.10(-1.60%)
May 01, 2023	255.22	257.77	255.22	256.42	78,800	+1.54(+0.60%)
Apr 28, 2023	253.46	255.48	253.03	254.88	17,605	+1.08(+0.43%)
Apr 27, 2023	250.88	253.97	250.75	253.80	138,741	+4.06(+1.62%)
Apr 26, 2023	252.17	252.17	248.68	249.75	21,685	-3.02(-1.20%)
Apr 25, 2023	256.65	256.65	252.64	252.77	12,149	-1.51(-0.59%)
Apr 24, 2023	252.36	254.69	251.78	254.28	42,964	+2.68(+1.07%)
Apr 21, 2023	252.59	253.67	250.39	251.60	26,018	+1.26(+0.50%)
Apr 20, 2023	250.49	250.64	249.69	250.34	16,274	-1.26(-0.50%)
Apr 19, 2023	255.13	255.13	250.45	251.60	269,265	-5.60(-2.18%)
Apr 18, 2023	257.93	257.93	256.01	257.20	23,368	+0.02(+0.01%)
Apr 17, 2023	256.84	257.48	255.82	257.19	36,278	-0.32(-0.12%)
Apr 14, 2023	261.52	261.65	256.98	257.50	21,246	-4.13(-1.58%)
Apr 13, 2023	260.29	262.75	260.29	261.63	11,143	+2.57(+0.99%)
Apr 12, 2023	261.38	261.38	258.81	259.06	18,395	-0.93(-0.36%)
Apr 11, 2023	257.38	260.37	257.38	259.99	27,955	+2.96(+1.15%)
Apr 10, 2023	254.94	257.03	254.61	257.03	30,432	+0.69(+0.27%)
Apr 06, 2023	256.60	256.98	255.67	256.33	9,636	+0.44(+0.17%)
Apr 05, 2023	251.15	256.25	251.15	255.89	21,720	+5.44(+2.17%)
Apr 04, 2023	251.94	251.94	249.85	250.45	12,292	-0.47(-0.19%)
Apr 03, 2023	248.34	251.45	247.70	250.93	30,061	+5.72(+2.33%)
Mar 31, 2023	244.18	245.92	244.18	245.20	17,560	+1.96(+0.81%)
Mar 30, 2023	243.74	243.74	240.72	243.24	31,734	+0.92(+0.38%)
Mar 29, 2023	244.25	244.25	241.25	242.32	12,101	-0.14(-0.06%)
Mar 28, 2023	245.50	246.30	241.89	242.46	29,728	-3.52(-1.43%)
Mar 27, 2023	245.51	247.97	245.06	245.98	34,635	+2.68(+1.10%)
Mar 24, 2023	238.53	243.51	238.13	243.30	18,383	+3.44(+1.44%)
Mar 23, 2023	244.26	245.16	238.70	239.86	24,225	-4.21(-1.72%)
Mar 22, 2023	248.22	249.49	244.04	244.07	28,452	-3.68(-1.49%)
Mar 21, 2023	246.48	248.03	245.73	247.75	22,125	+3.11(+1.27%)
Mar 20, 2023	241.55	245.50	241.55	244.64	25,836	+2.97(+1.23%)
Mar 17, 2023	243.75	243.75	241.04	241.67	17,503	-3.40(-1.39%)
Mar 16, 2023	241.06	245.39	240.07	245.07	17,119	+4.16(+1.73%)
Mar 15, 2023	238.75	240.99	238.15	240.91	22,131	-0.71(-0.30%)
Mar 14, 2023	242.45	243.02	239.71	241.62	23,540	+1.45(+0.60%)
Mar 13, 2023	238.67	243.02	238.67	240.18	33,823	-0.27(-0.11%)
Mar 10, 2023	243.33	244.12	239.65	240.44	94,542	-3.00(-1.23%)
Mar 09, 2023	248.99	249.13	242.92	243.44	312,875	-4.93(-1.98%)
Mar 08, 2023	248.89	249.66	247.50	248.37	146,677	-1.38(-0.55%)
Mar 07, 2023	253.68	253.68	249.12	249.75	25,756	-3.94(-1.55%)
Mar 06, 2023	254.78	255.62	253.37	253.69	19,522	-0.97(-0.38%)
Mar 03, 2023	253.13	254.66	251.96	254.66	46,921	+2.34(+0.93%)
Mar 02, 2023	251.38	253.21	250.59	252.32	32,927	+0.27(+0.11%)
Mar 01, 2023	251.78	252.45	250.57	252.06	25,224	-1.07(-0.42%)
Feb 28, 2023	255.86	255.86	252.37	253.13	32,358	-3.38(-1.32%)
Feb 27, 2023	258.25	259.20	255.88	256.51	22,941	-0.39(-0.15%)
Feb 24, 2023	258.33	258.48	256.58	256.90	15,772	-3.40(-1.31%)
Feb 23, 2023	260.12	260.81	257.88	260.30	15,174	+0.22(+0.08%)
Feb 22, 2023	260.28	261.25	259.59	260.08	16,904	+0.20(+0.08%)
Feb 21, 2023	263.77	264.80	259.83	259.88	17,378	-5.32(-2.01%)
Feb 17, 2023	263.05	265.40	263.05	265.20	17,125	+1.93(+0.73%)
Feb 16, 2023	261.26	265.51	261.26	263.27	20,654	+0.46(+0.17%)
Feb 15, 2023	260.66	263.08	260.24	262.81	19,008	+0.89(+0.34%)
Feb 14, 2023	262.14	264.51	261.04	261.92	38,860	-1.21(-0.46%)
Feb 13, 2023	261.45	263.54	261.45	263.13	12,699	+1.32(+0.50%)
Feb 10, 2023	259.75	262.49	259.75	261.82	32,560	+2.11(+0.81%)
Feb 09, 2023	261.74	261.98	259.42	259.71	17,401	-0.36(-0.14%)
Feb 08, 2023	257.99	260.95	257.99	260.06	17,403	+2.72(+1.06%)
Feb 07, 2023	255.19	257.89	253.72	257.34	44,421	+1.83(+0.72%)
Feb 06, 2023	256.85	257.70	255.14	255.51	26,713	-1.88(-0.73%)
Feb 03, 2023	260.07	261.50	256.99	257.39	30,720	-2.96(-1.14%)
Feb 02, 2023	264.17	264.17	258.76	260.35	124,426	-5.01(-1.89%)
Feb 01, 2023	263.91	266.77	262.76	265.36	28,896	+0.68(+0.26%)
Jan 31, 2023	260.68	264.75	260.68	264.68	46,388	+6.01(+2.32%)
Jan 30, 2023	259.44	262.04	258.61	258.67	53,818	-1.40(-0.54%)
Jan 27, 2023	260.79	260.99	258.36	260.07	64,921	-0.99(-0.38%)
Jan 26, 2023	260.38	261.08	258.95	261.06	72,860	+1.57(+0.61%)
Jan 25, 2023	257.37	259.57	256.32	259.49	16,551	+1.40(+0.54%)
Jan 24, 2023	259.98	260.29	257.62	258.08	22,272	-1.94(-0.75%)
Jan 23, 2023	259.66	261.47	258.50	260.02	28,307	+0.76(+0.29%)
Jan 20, 2023	259.24	259.26	256.93	259.26	12,059	+1.25(+0.48%)
Jan 19, 2023	255.80	258.81	255.79	258.01	21,952	+1.33(+0.52%)
Jan 18, 2023	260.96	261.62	256.59	256.69	39,212	-3.33(-1.28%)
Jan 17, 2023	260.70	261.63	259.81	260.01	44,999	-0.61(-0.24%)
Jan 13, 2023	257.76	262.97	257.76	260.63	30,640	+0.93(+0.36%)
Jan 12, 2023	259.43	260.64	256.93	259.70	23,342	+0.44(+0.17%)
Jan 11, 2023	257.12	259.36	257.12	259.25	35,502	+2.95(+1.15%)
Jan 10, 2023	256.00	256.53	254.40	256.30	34,694	+0.44(+0.17%)
Jan 09, 2023	258.53	259.72	255.54	255.87	26,687	-0.77(-0.30%)
Jan 06, 2023	256.05	257.12	253.88	256.64	47,276	+1.98(+0.78%)
Jan 05, 2023	257.99	257.99	254.25	254.66	41,421	-4.61(-1.78%)
Jan 04, 2023	263.06	263.06	257.80	259.27	38,842	-2.17(-0.83%)
Jan 03, 2023	264.80	264.95	258.75	261.44	90,436	-3.54(-1.34%)
Dec 30, 2022	263.80	264.98	262.71	264.98	49,219	-0.15(-0.06%)
Dec 29, 2022	264.22	266.03	263.69	265.13	24,807	+2.42(+0.92%)
Dec 28, 2022	264.90	265.96	262.31	262.72	277,559	-1.57(-0.59%)
Dec 27, 2022	265.70	265.70	263.55	264.29	220,756	-0.77(-0.29%)
Dec 23, 2022	264.30	265.14	263.48	265.05	17,247	+0.01(+0.00%)
Dec 22, 2022	264.79	265.04	262.07	265.04	16,543	-0.90(-0.34%)
Dec 21, 2022	263.25	266.25	263.25	265.94	46,080	+3.42(+1.30%)
Dec 20, 2022	262.31	264.16	262.31	262.52	15,632	-0.53(-0.20%)
Dec 19, 2022	263.95	264.74	262.44	263.05	34,809	-1.06(-0.40%)
Dec 16, 2022	263.82	264.72	260.81	264.11	35,106	-2.53(-0.95%)
Dec 15, 2022	269.78	269.78	266.04	266.64	27,728	-6.03(-2.21%)
Dec 14, 2022	273.36	274.39	270.41	272.68	24,609	+0.36(+0.13%)
Dec 13, 2022	279.51	279.51	271.06	272.32	31,632	-2.75(-1.00%)
Dec 12, 2022	272.21	275.08	271.46	275.07	51,592	+3.15(+1.16%)
Dec 09, 2022	274.36	274.58	271.92	271.92	38,677	-2.92(-1.06%)
Dec 08, 2022	274.54	276.64	273.77	274.84	30,847	+1.24(+0.45%)
Dec 07, 2022	271.64	274.63	271.64	273.60	55,289	+1.44(+0.53%)
Dec 06, 2022	273.15	274.14	270.60	272.16	90,385	-0.86(-0.31%)
Dec 05, 2022	273.39	274.21	271.52	273.02	41,662	-1.41(-0.51%)
Dec 02, 2022	271.88	275.08	271.51	274.43	20,274	+0.70(+0.26%)
Dec 01, 2022	277.20	277.44	273.48	273.73	38,561	-1.99(-0.72%)
Nov 30, 2022	268.50	275.71	267.13	275.71	15,349	+7.58(+2.83%)
Nov 29, 2022	267.89	269.21	267.34	268.13	21,033	+0.14(+0.05%)
Nov 28, 2022	269.38	271.20	267.62	267.99	22,896	-2.69(-0.99%)
Nov 25, 2022	268.14	271.29	268.14	270.68	9,850	+2.63(+0.98%)
Nov 23, 2022	266.95	268.05	266.43	268.05	25,005	+2.73(+1.03%)
Nov 22, 2022	264.48	265.65	263.84	265.31	172,507	+2.81(+1.07%)
Nov 21, 2022	264.07	264.61	262.33	262.50	52,149	-2.00(-0.76%)
Nov 18, 2022	261.69	264.90	261.69	264.50	59,164	+5.27(+2.03%)
Nov 17, 2022	259.01	261.85	258.92	259.23	17,786	-1.53(-0.59%)
Nov 16, 2022	261.52	263.68	260.61	260.76	43,696	-1.24(-0.47%)
Nov 15, 2022	265.85	266.00	260.79	262.00	107,680	-1.56(-0.59%)
Nov 14, 2022	266.14	267.55	263.49	263.56	41,548	-2.37(-0.89%)
Nov 11, 2022	271.55	271.57	261.09	265.93	208,298	-5.48(-2.02%)
Nov 10, 2022	271.83	272.17	266.65	271.40	30,839	+5.65(+2.13%)
Nov 09, 2022	270.05	270.27	265.62	265.75	29,482	-5.24(-1.93%)
Nov 08, 2022	270.42	273.00	268.74	270.99	40,782	+1.28(+0.48%)
Nov 07, 2022	267.56	270.46	266.46	269.71	24,410	+2.52(+0.94%)
Nov 04, 2022	271.50	271.50	263.31	267.19	52,084	-1.91(-0.71%)
Nov 03, 2022	268.50	270.76	266.23	269.10	106,469	-0.62(-0.23%)
Nov 02, 2022	272.09		269.71	269.72	34,621	-2.37(-0.87%)
Nov 01, 2022	274.64	274.64	270.02	272.09	67,748	-1.09(-0.40%)
Oct 31, 2022	272.02	275.07	271.59	273.17	79,650	+0.50(+0.18%)
Oct 28, 2022	267.86	273.05	267.86	272.67	35,234	+4.54(+1.69%)
Oct 27, 2022	271.73	271.73	267.69	268.13	117,554	-2.15(-0.80%)
Oct 26, 2022	267.62	273.38	267.62	270.28	33,287	+3.24(+1.21%)
Oct 25, 2022	263.02	267.69	263.02	267.04	61,690	+3.44(+1.30%)
Oct 24, 2022	260.30	263.76	260.30	263.61	29,841	+4.90(+1.89%)
Oct 21, 2022	254.76	259.45	253.19	258.71	29,722	+1.37(+0.53%)
Oct 20, 2022	256.76	260.78	256.72	257.34	24,589	+1.25(+0.49%)
Oct 19, 2022	257.72	258.13	253.76	256.08	23,195	-2.05(-0.80%)
Oct 18, 2022	261.64	261.76	256.68	258.14	40,349	+1.77(+0.69%)
Oct 17, 2022	255.09	257.53	254.49	256.37	28,281	+3.65(+1.45%)
Oct 14, 2022	257.85	258.96	252.41	252.72	17,862	-2.37(-0.93%)
Oct 13, 2022	246.85	256.65	245.59	255.09	56,616	+4.47(+1.78%)
Oct 12, 2022	252.64	253.35	250.56	250.61	50,299	-1.38(-0.55%)
Oct 11, 2022	250.32	254.82	249.12	252.00	50,409	+0.95(+0.38%)
Oct 10, 2022	252.62	252.62	249.90	251.05	41,245	-1.39(-0.55%)
Oct 07, 2022	256.17	256.18	250.92	252.44	35,355	-9.44(-3.60%)
Oct 06, 2022	265.20	265.22	261.46	261.88	16,723	-3.20(-1.21%)
Oct 05, 2022	263.26	266.28	261.61	265.08	25,066	+0.11(+0.04%)
Oct 04, 2022	261.25	265.13	260.66	264.97	84,611	+6.25(+2.42%)
Oct 03, 2022	253.09	259.92	253.09	258.72	57,116	+6.48(+2.57%)
Sep 30, 2022	255.94	259.05	252.09	252.24	22,728	-3.23(-1.26%)
Sep 29, 2022	256.68	256.68	253.13	255.47	90,178	-2.35(-0.91%)
Sep 28, 2022	253.42	258.99	252.54	257.82	47,004	+4.94(+1.95%)
Sep 27, 2022	255.36	256.90	252.11	252.88	28,990	-0.76(-0.30%)
Sep 26, 2022	254.80	255.46	252.60	253.64	39,635	-2.14(-0.84%)
Sep 23, 2022	256.82	256.82	252.23	255.79	62,580	-3.23(-1.25%)
Sep 22, 2022	260.10	260.49	257.20	259.02	25,991	-1.57(-0.60%)
Sep 21, 2022	266.63	267.84	260.51	260.59	26,033	-4.45(-1.68%)
Sep 20, 2022	266.59	267.71	263.59	265.05	42,852	-2.38(-0.89%)
Sep 19, 2022	265.12	267.67	263.90	267.43	37,271	-0.10(-0.04%)
Sep 16, 2022	266.31	268.02	264.94	267.53	31,848	-1.55(-0.57%)
Sep 15, 2022	266.20	271.23	266.20	269.07	24,932	+4.64(+1.75%)
Sep 14, 2022	267.68	267.68	262.54	264.44	26,370	-2.79(-1.04%)
Sep 13, 2022	271.89	272.08	266.56	267.22	23,539	-8.82(-3.20%)
Sep 12, 2022	274.45	276.66	272.93	276.05	30,709	+2.88(+1.05%)
Sep 09, 2022	273.83	274.21	273.01	273.17	13,128	+1.19(+0.44%)
Sep 08, 2022	266.72	272.14	266.72	271.98	60,577	+4.37(+1.63%)
Sep 07, 2022	262.36	267.94	262.05	267.61	32,088	+5.37(+2.05%)
Sep 06, 2022	263.41	265.57	261.74	262.24	16,814	-0.95(-0.36%)
Sep 02, 2022	267.92	267.92	262.15	263.18	39,245	-2.27(-0.86%)
Sep 01, 2022	262.61	265.70	261.19	265.46	161,566	+1.61(+0.61%)
Aug 31, 2022	266.26	267.56	263.79	263.85	19,510	-1.57(-0.59%)
Aug 30, 2022	269.35	269.79	264.96	265.42	44,177	-3.20(-1.19%)
Aug 29, 2022	266.36	269.99	265.73	268.62	172,595	+0.35(+0.13%)
Aug 26, 2022	275.60	275.60	268.14	268.27	44,552	-7.32(-2.66%)
Aug 25, 2022	273.75	275.70	271.76	275.58	25,930	+2.72(+1.00%)
Aug 24, 2022	272.27	273.69	272.11	272.87	13,189	+0.85(+0.31%)
Aug 23, 2022	275.12	275.12	271.49	272.02	218,456	-3.52(-1.28%)
Aug 22, 2022	275.63	276.87	274.40	275.53	20,771	-1.87(-0.67%)
Aug 19, 2022	276.28	278.50	276.27	277.40	41,074	+0.68(+0.25%)
Aug 18, 2022	277.46	277.46	275.00	276.73	69,089	-0.49(-0.18%)
Aug 17, 2022	278.39	278.75	276.83	277.22	45,558	-3.18(-1.13%)
Aug 16, 2022	282.40	282.40	279.96	280.40	31,240	-2.00(-0.71%)
Aug 15, 2022	280.69	283.14	280.02	282.40	103,088	+0.57(+0.20%)
Aug 12, 2022	277.86	281.88	277.76	281.83	40,429	+4.88(+1.76%)
Aug 11, 2022	279.17	280.99	276.29	276.94	37,516	-1.68(-0.60%)
Aug 10, 2022	278.15	278.80	276.22	278.63	53,434	+3.44(+1.25%)
Aug 09, 2022	276.17	278.30	274.90	275.19	51,982	-0.62(-0.23%)
Aug 08, 2022	276.45	278.20	275.08	275.81	54,959	+1.43(+0.52%)
Aug 05, 2022	271.43	274.84	270.97	274.38	565,833	+1.11(+0.41%)
Aug 04, 2022	276.35	276.61	273.16	273.27	77,169	-2.51(-0.91%)
Aug 03, 2022	274.11	276.73	273.51	275.78	119,187	+4.50(+1.66%)
Aug 02, 2022	270.54	273.51	269.89	271.28	24,865	+0.70(+0.26%)

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.