Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	555.79	566.63	554.03	561.97	1,325,890	+13.89(+2.53%)
Jun 29, 2023	549.97	550.74	542.68	548.08	710,227	-0.59(-0.11%)
Jun 28, 2023	538.93	549.18	537.30	548.67	961,118	+8.71(+1.61%)
Jun 27, 2023	541.14	545.08	535.01	539.96	853,927	+1.99(+0.37%)
Jun 26, 2023	541.33	551.13	536.64	537.97	966,561	-5.02(-0.92%)
Jun 23, 2023	541.23	551.64	536.88	542.99	1,369,217	-6.88(-1.25%)
Jun 22, 2023	543.22	550.23	539.01	549.87	1,238,072	+3.07(+0.56%)
Jun 21, 2023	557.79	559.65	545.59	546.80	1,129,108	-12.69(-2.27%)
Jun 20, 2023	558.30	569.63	555.44	559.49	1,118,154	-5.99(-1.06%)
Jun 16, 2023	574.37	574.65	564.95	565.48	2,088,553	-8.89(-1.55%)
Jun 15, 2023	563.05	576.68	562.11	574.37	1,319,087	+135.38(+30.84%)
May 08, 2023	436.90	439.57	429.05	438.99	1,446,381	+4.19(+0.96%)
May 05, 2023	433.00	439.67	431.55	434.80	1,302,807	+4.29(+1.00%)
May 04, 2023	439.06	442.54	428.97	430.51	1,658,802	-6.57(-1.50%)
May 03, 2023	443.53	446.90	436.45	437.08	1,191,957	-6.60(-1.49%)
May 02, 2023	450.53	451.00	439.60	443.68	1,284,121	-6.73(-1.49%)
May 01, 2023	456.31	456.31	449.30	450.41	1,424,094	-9.01(-1.96%)
Apr 28, 2023	454.24	461.68	449.20	459.42	2,499,022	+5.08(+1.12%)
Apr 27, 2023	440.23	458.65	427.68	454.34	4,855,145	+0.31(+0.07%)
Apr 26, 2023	450.00	454.50	445.88	454.03	2,903,204	+11.75(+2.66%)
Apr 25, 2023	466.75	468.25	441.98	442.28	2,056,760	-30.72(-6.49%)
Apr 24, 2023	474.00	476.60	465.25	473.00	1,223,300	-0.31(-0.07%)
Apr 21, 2023	470.19	474.16	465.11	473.31	1,092,084	+5.62(+1.20%)
Apr 20, 2023	473.32	473.78	465.40	467.69	1,038,641	-7.90(-1.66%)
Apr 19, 2023	475.00	478.35	473.17	475.59	1,018,362	-0.40(-0.08%)
Apr 18, 2023	478.13	478.13	470.01	475.99	1,181,098	+5.44(+1.16%)
Apr 17, 2023	465.01	471.69	463.57	470.55	1,070,876	+7.52(+1.62%)
Apr 14, 2023	466.78	469.82	454.69	463.03	3,075,217	-20.47(-4.23%)
Apr 13, 2023	475.32	485.58	472.95	483.50	1,599,951	+12.07(+2.56%)
Apr 12, 2023	474.59	480.83	469.48	471.43	1,622,261	+1.61(+0.34%)
Apr 11, 2023	466.01	473.89	464.33	469.82	977,491	-2.82(-0.60%)
Apr 10, 2023	466.15	473.03	456.38	472.64	1,242,596	-0.49(-0.10%)
Apr 06, 2023	463.95	473.65	457.46	473.13	1,691,546	+5.80(+1.24%)
Apr 05, 2023	475.75	476.00	460.29	467.33	1,345,581	-8.72(-1.83%)
Apr 04, 2023	475.44	482.33	472.38	476.05	2,247,028	+11.56(+2.49%)
Apr 03, 2023	461.53	465.89	457.41	464.49	1,358,479	-0.23(-0.05%)
Mar 31, 2023	443.10	465.40	441.62	464.72	2,454,005	+25.09(+5.71%)
Mar 30, 2023	443.54	443.84	438.08	439.63	1,078,730	+1.19(+0.27%)
Mar 29, 2023	433.55	438.99	431.29	438.44	1,304,485	+9.36(+2.18%)
Mar 28, 2023	429.02	431.91	427.01	429.08	1,089,111	-2.23(-0.52%)
Mar 27, 2023	433.50	437.74	430.13	431.31	935,251	-1.59(-0.37%)
Mar 24, 2023	438.83	439.22	427.11	432.90	922,868	-7.57(-1.72%)
Mar 23, 2023	440.47	451.97	437.67	440.47	1,165,437	+6.96(+1.61%)
Mar 22, 2023	447.18	448.33	433.47	433.51	931,526	-11.95(-2.68%)
Mar 21, 2023	436.10	447.87	436.10	445.46	1,282,021	+10.31(+2.37%)
Mar 20, 2023	438.04	439.49	425.85	435.15	1,379,091	-5.85(-1.33%)
Mar 17, 2023	443.65	443.66	434.60	441.00	2,917,496	-1.39(-0.31%)
Mar 16, 2023	422.84	442.90	421.50	442.39	2,074,946	+20.13(+4.77%)
Mar 15, 2023	418.72	422.67	414.80	422.26	1,186,794	-2.28(-0.54%)
Mar 14, 2023	422.80	425.98	416.93	424.54	1,136,403	+9.61(+2.32%)
Mar 13, 2023	412.95	425.93	405.37	414.93	1,684,700	-0.15(-0.04%)
Mar 10, 2023	428.00	429.23	409.31	415.08	1,884,198	-13.42(-3.13%)
Mar 09, 2023	444.23	450.80	428.09	428.50	1,468,678	-18.47(-4.13%)
Mar 08, 2023	444.33	450.52	441.50	446.97	817,620	+2.16(+0.49%)
Mar 07, 2023	445.60	454.54	443.76	444.81	1,214,692	-1.21(-0.27%)
Mar 06, 2023	445.50	454.89	444.37	446.02	1,094,046	+2.04(+0.46%)
Mar 03, 2023	439.82	445.38	439.13	443.98	991,529	+7.94(+1.82%)
Mar 02, 2023	428.71	436.42	425.58	436.04	1,156,572	+7.10(+1.66%)
Mar 01, 2023	431.94	435.42	426.04	428.94	917,039	-3.23(-0.75%)
Feb 28, 2023	425.66	434.22	425.66	432.17	1,468,741	+3.60(+0.84%)
Feb 27, 2023	431.24	437.64	427.66	428.57	1,481,874	+2.98(+0.70%)
Feb 24, 2023	432.32	434.58	423.76	425.59	1,086,006	-16.12(-3.65%)
Feb 23, 2023	440.41	442.78	433.78	441.71	946,669	+1.87(+0.43%)
Feb 22, 2023	437.65	447.07	435.29	439.84	1,237,079	+7.98(+1.85%)
Feb 21, 2023	431.82	437.10	428.55	431.86	1,098,464	-7.15(-1.63%)
Feb 17, 2023	450.00	452.97	434.39	439.01	1,964,080	-14.68(-3.24%)
Feb 16, 2023	450.00	460.99	449.26	453.69	1,150,127	-10.22(-2.20%)
Feb 15, 2023	458.98	464.50	456.52	463.91	1,055,869	+2.56(+0.55%)
Feb 14, 2023	456.64	469.48	455.60	461.35	977,544	+0.31(+0.07%)
Feb 13, 2023	459.28	463.80	452.02	461.04	1,178,134	+2.68(+0.58%)
Feb 10, 2023	458.61	460.99	454.37	458.36	1,655,672	-4.94(-1.07%)
Feb 09, 2023	470.25	474.43	461.06	463.30	1,522,716	-0.68(-0.15%)
Feb 08, 2023	464.59	472.22	460.97	463.98	1,565,762	+0.72(+0.16%)
Feb 07, 2023	454.83	466.24	450.51	463.26	1,342,405	+8.04(+1.77%)
Feb 06, 2023	455.51	465.17	452.75	455.22	2,457,953	-17.00(-3.60%)
Feb 03, 2023	478.13	484.70	468.90	472.22	1,755,179	-19.05(-3.88%)
Feb 02, 2023	484.80	494.62	479.46	491.27	2,297,420	+17.46(+3.69%)
Feb 01, 2023	456.19	477.51	453.26	473.81	2,248,373	+18.68(+4.10%)
Jan 31, 2023	444.52	455.39	442.31	455.13	2,035,495	+12.56(+2.84%)
Jan 30, 2023	451.99	453.18	440.12	442.57	2,318,606	-16.29(-3.55%)
Jan 27, 2023	457.48	467.13	451.65	458.86	2,351,341	-4.21(-0.91%)
Jan 26, 2023	461.86	477.73	444.66	463.07	6,348,865	+14.30(+3.19%)
Jan 25, 2023	428.74	449.29	427.28	448.77	3,417,808	+5.36(+1.21%)
Jan 24, 2023	446.00	446.00	437.00	443.41	1,408,961	+0.97(+0.22%)
Jan 23, 2023	441.00	450.78	436.77	442.44	1,805,235	+0.61(+0.14%)
Jan 20, 2023	429.20	443.24	428.58	441.83	1,522,679	+13.40(+3.13%)
Jan 19, 2023	416.02	434.27	415.30	428.43	2,677,974	+12.23(+2.94%)
Jan 18, 2023	420.79	431.50	414.64	416.20	1,724,969	-2.04(-0.49%)
Jan 17, 2023	415.00	419.42	407.95	418.24	1,348,652	+3.35(+0.81%)
Jan 13, 2023	408.67	417.35	408.06	414.89	1,118,193	+1.63(+0.39%)
Jan 12, 2023	409.83	420.84	395.85	413.26	2,313,592	+19.48(+4.95%)
Jan 11, 2023	384.82	393.92	383.21	393.78	1,257,523	+12.94(+3.40%)
Jan 10, 2023	374.37	383.77	374.37	380.84	1,064,852	+2.28(+0.60%)
Jan 09, 2023	373.88	392.99	373.19	378.56	2,087,140	+12.03(+3.28%)
Jan 06, 2023	371.59	371.59	353.62	366.53	2,676,731	+0.21(+0.06%)
Jan 05, 2023	388.45	389.70	365.25	366.32	1,789,540	-27.53(-6.99%)
Jan 04, 2023	390.95	397.06	384.74	393.85	1,404,916	+8.35(+2.17%)
Jan 03, 2023	395.08	398.65	380.65	385.50	1,088,011	-2.77(-0.71%)
Dec 30, 2022	383.80	389.67	382.29	388.27	699,341	-1.58(-0.41%)
Dec 29, 2022	380.95	392.12	379.01	389.85	920,249	+13.80(+3.67%)
Dec 28, 2022	380.43	385.62	372.74	376.05	772,121	-4.59(-1.21%)
Dec 27, 2022	380.15	383.83	374.11	380.64	828,923	-1.22(-0.32%)
Dec 23, 2022	375.00	381.90	371.47	381.86	856,742	+1.92(+0.51%)
Dec 22, 2022	383.97	386.77	373.65	379.94	1,282,976	-11.97(-3.05%)
Dec 21, 2022	387.13	395.36	381.15	391.91	963,174	+5.44(+1.41%)
Dec 20, 2022	376.50	388.37	375.82	386.47	954,549	+4.17(+1.09%)
Dec 19, 2022	394.30	397.99	381.01	382.30	1,396,009	-12.07(-3.06%)
Dec 16, 2022	399.83	404.36	392.14	394.37	1,872,700	-6.27(-1.56%)
Dec 15, 2022	408.25	413.87	399.71	400.64	1,162,271	-17.75(-4.24%)
Dec 14, 2022	416.51	429.23	411.55	418.39	1,504,415	+2.22(+0.53%)
Dec 13, 2022	424.43	432.17	410.10	416.17	1,946,002	+14.53(+3.62%)
Dec 12, 2022	395.56	407.06	394.71	401.64	1,475,238	+8.06(+2.05%)
Dec 09, 2022	394.07	403.27	393.05	393.58	838,515	-2.65(-0.67%)
Dec 08, 2022	392.09	398.04	385.22	396.23	1,032,316	+7.71(+1.98%)
Dec 07, 2022	389.27	395.80	385.05	388.52	1,011,961	-0.63(-0.16%)
Dec 06, 2022	392.24	394.82	381.56	389.15	1,473,315	-3.11(-0.79%)
Dec 05, 2022	406.00	409.87	385.17	392.26	1,716,280	-20.61(-4.99%)
Dec 02, 2022	417.23	421.60	409.73	412.87	1,244,926	-12.73(-2.99%)
Dec 01, 2022	416.16	431.42	414.72	425.60	1,779,795	+9.30(+2.23%)
Nov 30, 2022	394.11	417.27	393.01	416.30	2,087,743	+19.45(+4.90%)
Nov 29, 2022	400.87	402.17	394.68	396.85	1,019,150	-5.08(-1.26%)
Nov 28, 2022	403.94	406.22	397.48	401.93	1,046,305	-5.28(-1.30%)
Nov 25, 2022	406.68	409.61	403.98	407.21	401,411	-2.16(-0.53%)
Nov 23, 2022	399.84	410.60	396.75	409.37	1,041,048	+9.09(+2.27%)
Nov 22, 2022	389.49	401.93	384.05	400.28	1,375,531	+12.90(+3.33%)
Nov 21, 2022	394.20	395.97	382.50	387.38	1,334,058	-12.00(-3.00%)
Nov 18, 2022	407.91	410.00	394.28	399.38	1,205,256	-1.20(-0.30%)
Nov 17, 2022	402.85	408.77	397.85	400.58	1,524,882	-11.62(-2.82%)
Nov 16, 2022	415.40	417.50	405.42	412.20	1,168,365	-7.28(-1.74%)
Nov 15, 2022	414.21	425.39	414.21	419.48	1,847,597	+19.08(+4.77%)
Nov 14, 2022	401.51	406.60	391.22	400.40	1,558,478	-9.51(-2.32%)
Nov 11, 2022	406.99	424.46	404.72	409.91	2,144,263	+5.85(+1.45%)
Nov 10, 2022	393.26	410.55	390.64	404.06	2,913,557	+42.79(+11.84%)
Nov 09, 2022	365.00	368.83	361.20	361.27	1,152,566	-9.87(-2.66%)
Nov 08, 2022	365.00	375.29	359.10	371.14	1,570,952	+7.94(+2.19%)
Nov 07, 2022	365.00	365.07	351.25	363.20	1,718,041	+1.45(+0.40%)
Nov 04, 2022	388.51	389.93	354.18	361.75	2,838,318	-23.81(-6.18%)
Nov 03, 2022	390.62	395.62	384.86	385.56	1,378,717	-7.12(-1.81%)
Nov 02, 2022	419.33		392.34	392.68	1,772,170	-25.88(-6.18%)
Nov 01, 2022	427.08	430.24	416.60	418.56	1,358,965	-2.18(-0.52%)
Oct 31, 2022	418.00	428.23	414.91	420.74	1,898,255	+0.34(+0.08%)
Oct 28, 2022	416.23	421.44	403.77	420.40	3,122,188	+4.73(+1.14%)
Oct 27, 2022	426.96	427.63	408.61	415.67	5,625,698	+49.26(+13.44%)
Oct 26, 2022	353.80	382.58	351.00	366.41	3,608,295	-10.25(-2.72%)
Oct 25, 2022	368.58	377.50	365.00	376.66	2,131,807	+10.10(+2.76%)
Oct 24, 2022	368.00	370.90	359.25	366.56	1,665,747	+5.89(+1.63%)
Oct 21, 2022	353.31	361.63	347.29	360.67	1,451,273	+4.41(+1.24%)
Oct 20, 2022	356.13	366.47	351.04	356.26	1,655,531	+0.82(+0.23%)
Oct 19, 2022	350.71	359.86	350.51	355.44	1,384,318	-1.35(-0.38%)
Oct 18, 2022	362.34	367.47	351.05	356.79	2,099,036	+8.18(+2.35%)
Oct 17, 2022	351.43	358.88	347.51	348.61	2,571,261	+6.85(+2.00%)
Oct 14, 2022	366.02	366.85	340.90	341.76	3,201,999	-20.14(-5.57%)
Oct 13, 2022	347.75	366.57	337.00	361.90	2,740,162	-7.23(-1.96%)
Oct 12, 2022	372.49	376.31	365.94	369.13	1,836,691	-2.17(-0.58%)
Oct 11, 2022	381.65	381.72	366.88	371.30	2,042,370	-10.48(-2.75%)
Oct 10, 2022	401.39	402.20	377.15	381.78	1,790,031	-19.43(-4.84%)
Oct 07, 2022	410.00	412.43	398.96	401.21	1,235,518	-17.22(-4.12%)
Oct 06, 2022	422.12	433.39	416.54	418.43	1,743,363	-2.15(-0.51%)
Oct 05, 2022	402.75	425.75	402.01	420.58	1,771,590	+9.03(+2.19%)
Oct 04, 2022	402.13	413.66	400.83	411.55	1,978,899	+19.84(+5.06%)
Oct 03, 2022	380.08	394.01	374.73	391.71	2,327,632	+14.10(+3.73%)
Sep 30, 2022	385.00	396.08	377.18	377.61	1,825,698	-7.89(-2.05%)
Sep 29, 2022	382.88	386.31	377.74	385.50	1,497,543	-3.35(-0.86%)
Sep 28, 2022	378.44	390.39	376.42	388.85	1,538,684	+9.90(+2.61%)
Sep 27, 2022	376.76	379.30	371.20	378.95	2,127,901	+8.85(+2.39%)
Sep 26, 2022	376.48	382.61	367.71	370.10	2,377,236	-6.94(-1.84%)
Sep 23, 2022	382.93	387.33	374.36	377.04	2,212,177	-9.93(-2.57%)
Sep 22, 2022	399.87	404.46	386.70	386.97	2,417,949	-14.46(-3.60%)
Sep 21, 2022	415.19	418.94	401.39	401.43	2,521,735	-9.77(-2.38%)
Sep 20, 2022	421.50	421.50	411.01	411.20	1,658,197	-13.85(-3.26%)
Sep 19, 2022	422.80	426.50	418.84	425.05	885,322	-0.75(-0.18%)
Sep 16, 2022	431.47	434.01	421.11	425.80	2,138,237	-9.75(-2.24%)
Sep 15, 2022	444.92	457.81	434.21	435.55	1,965,044	-21.94(-4.80%)
Sep 14, 2022	454.37	460.57	448.21	457.49	1,031,560	+5.11(+1.13%)
Sep 13, 2022	450.00	458.38	449.40	452.38	1,449,752	-23.91(-5.02%)
Sep 12, 2022	475.20	482.69	469.26	476.29	1,174,884	+6.26(+1.33%)
Sep 09, 2022	458.08	471.92	457.51	470.03	1,392,073	+19.26(+4.27%)
Sep 08, 2022	439.04	453.25	438.08	450.77	1,211,322	+6.61(+1.49%)
Sep 07, 2022	430.99	446.39	430.20	444.16	881,811	+13.69(+3.18%)
Sep 06, 2022	430.11	437.75	424.35	430.47	959,535	-4.04(-0.93%)
Sep 02, 2022	438.37	447.49	431.28	434.51	1,557,781	+3.95(+0.92%)
Sep 01, 2022	429.81	431.70	416.68	430.56	1,579,414	-4.06(-0.93%)
Aug 31, 2022	440.00	446.00	433.84	434.62	1,395,884	-2.22(-0.51%)
Aug 30, 2022	442.50	444.07	429.51	436.84	960,519	+1.06(+0.24%)
Aug 29, 2022	440.00	447.58	435.51	435.78	859,943	-8.91(-2.00%)
Aug 26, 2022	467.29	467.50	444.67	444.69	897,958	-21.34(-4.58%)
Aug 25, 2022	456.40	466.33	453.30	466.03	1,056,187	+8.51(+1.86%)
Aug 24, 2022	460.29	463.42	455.16	457.52	835,184	-2.47(-0.54%)
Aug 23, 2022	459.99	464.07	456.38	459.99	790,211	+0.28(+0.06%)
Aug 22, 2022	466.57	469.24	455.77	459.71	1,019,369	-16.55(-3.47%)
Aug 19, 2022	484.17	484.69	473.32	476.26	981,609	-13.34(-2.72%)
Aug 18, 2022	486.36	490.46	480.22	489.60	981,680	+0.84(+0.17%)
Aug 17, 2022	489.00	493.66	485.48	488.76	874,968	-7.98(-1.61%)
Aug 16, 2022	499.00	500.40	491.55	496.74	1,432,541	-7.33(-1.45%)
Aug 15, 2022	502.00	511.00	498.56	504.07	992,957	-2.44(-0.48%)
Aug 12, 2022	504.44	508.00	492.99	506.51	1,662,233	+7.06(+1.41%)
Aug 11, 2022	520.00	521.58	497.42	499.45	1,481,722	-16.75(-3.24%)
Aug 10, 2022	501.96	516.62	500.98	516.20	1,831,358	+28.74(+5.90%)
Aug 09, 2022	492.28	497.77	483.49	487.46	983,304	-7.49(-1.51%)
Aug 08, 2022	495.10	503.48	491.99	494.95	1,636,954	+0.10(+0.02%)
Aug 05, 2022	478.08	503.27	475.26	494.85	2,977,871	+1.85(+0.38%)
Aug 04, 2022	467.79	495.48	463.63	493.00	3,326,447	+21.55(+4.57%)
Aug 03, 2022	460.75	472.91	457.15	471.45	1,400,623	+17.01(+3.74%)
Aug 02, 2022	444.66	461.07	442.25	454.44	1,113,007	+0.67(+0.15%)
Aug 01, 2022	438.99	455.57	435.70	453.77	1,729,551	+7.11(+1.59%)
Jul 29, 2022	429.23	448.77	426.43	446.66	2,019,631	+10.16(+2.33%)
Jul 28, 2022	431.23	446.31	423.69	436.50	3,913,891	-12.10(-2.70%)
Jul 27, 2022	432.05	450.13	428.63	448.60	2,249,053	+25.78(+6.10%)
Jul 26, 2022	443.60	443.60	417.78	422.82	1,833,302	-17.18(-3.90%)
Jul 25, 2022	445.43	445.69	436.65	440.00	1,030,838	-6.77(-1.52%)
Jul 22, 2022	460.61	465.88	443.84	446.77	1,251,314	-13.52(-2.94%)
Jul 21, 2022	449.40	460.83	440.01	460.29	2,047,389	+3.44(+0.75%)
Jul 20, 2022	442.90	458.29	440.99	456.85	1,463,056	+20.91(+4.80%)
Jul 19, 2022	432.22	436.90	420.26	435.94	1,422,581	+9.20(+2.16%)
Jul 18, 2022	437.59	442.48	426.01	426.74	1,811,305	-8.88(-2.04%)
Jul 15, 2022	431.35	440.76	427.59	435.62	2,157,563	+14.65(+3.48%)
Jul 14, 2022	416.50	430.43	407.50	420.97	2,165,377	-1.80(-0.43%)
Jul 13, 2022	416.01	434.71	411.66	422.77	3,187,172	-5.17(-1.21%)
Jul 12, 2022	461.25	466.73	424.79	427.94	6,863,413	-62.46(-12.74%)
Jul 11, 2022	488.97	495.54	480.60	490.40	961,300	-3.75(-0.76%)
Jul 08, 2022	489.28	499.42	485.83	494.15	1,486,168	-2.90(-0.58%)
Jul 07, 2022	490.17	501.91	490.17	497.05	1,251,761	+3.74(+0.76%)
Jul 06, 2022	500.37	506.45	487.90	493.31	1,053,461	-2.62(-0.53%)
Jul 05, 2022	480.21	497.50	474.01	495.93	1,463,948	+11.57(+2.39%)

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.