Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	112.31	113.82	111.61	112.85	972,247	+1.64(+1.47%)
Jun 29, 2023	110.84	112.13	110.54	111.21	1,180,573	+0.14(+0.12%)
Jun 28, 2023	109.81	111.20	108.54	111.08	964,957	+0.82(+0.74%)
Jun 27, 2023	108.41	110.91	106.82	110.26	946,115	+2.01(+1.85%)
Jun 26, 2023	104.94	108.89	104.94	108.25	1,282,715	+1.58(+1.48%)
Jun 23, 2023	103.25	107.48	102.59	106.67	2,616,827	+2.27(+2.18%)
Jun 22, 2023	103.77	105.19	102.47	104.40	1,149,946	-1.35(-1.28%)
Jun 21, 2023	105.08	107.16	104.80	105.75	1,460,417	-0.29(-0.28%)
Jun 20, 2023	108.85	108.87	104.41	106.05	1,569,667	-5.05(-4.54%)
Jun 16, 2023	113.32	113.88	110.70	111.09	2,317,616	-2.73(-2.40%)
Jun 15, 2023	112.51	114.66		113.82	1,270,938	+10.51(+10.18%)
May 08, 2023	104.27	104.27	102.62	103.31	1,609,311	+0.11(+0.10%)
May 05, 2023	100.83	103.24	100.39	103.20	1,327,059	+4.63(+4.70%)
May 04, 2023	97.88	99.51	96.91	98.57	1,522,522	+0.44(+0.45%)
May 03, 2023	99.48	100.08	97.22	98.13	1,106,748	-1.30(-1.30%)
May 02, 2023	100.54	100.58	97.30	99.43	896,716	-2.53(-2.49%)
May 01, 2023	103.49	103.87	101.68	101.96	910,215	-1.57(-1.52%)
Apr 28, 2023	99.71	105.04	99.71	103.53	1,279,817	+3.44(+3.44%)
Apr 27, 2023	98.10	100.09	97.24	100.09	1,381,245	+2.86(+2.94%)
Apr 26, 2023	97.13	98.36	96.39	97.24	906,628	-0.05(-0.05%)
Apr 25, 2023	100.82	100.82	96.68	97.29	1,060,566	-5.00(-4.89%)
Apr 24, 2023	101.59	102.31	101.10	102.29	743,040	+1.05(+1.03%)
Apr 21, 2023	102.96	103.17	100.52	101.24	1,068,087	-2.13(-2.06%)
Apr 20, 2023	104.12	104.65	102.54	103.37	766,040	-2.24(-2.12%)
Apr 19, 2023	105.12	105.80	103.73	105.61	485,403	-0.36(-0.34%)
Apr 18, 2023	108.09	108.09	105.59	105.97	506,019	-1.09(-1.02%)
Apr 17, 2023	107.29	107.42	104.96	107.06	569,228	-0.11(-0.10%)
Apr 14, 2023	107.77	109.12	106.71	107.17	922,351	-0.26(-0.24%)
Apr 13, 2023	106.47	107.60	105.39	107.43	891,122	+1.29(+1.21%)
Apr 12, 2023	107.49	108.59	105.41	106.14	1,104,319	+0.75(+0.72%)
Apr 11, 2023	104.80	106.44	104.31	105.39	1,134,207	+1.44(+1.39%)
Apr 10, 2023	102.53	104.24	102.23	103.94	573,925	+1.32(+1.28%)
Apr 06, 2023	102.76	103.21	101.53	102.63	712,898	-0.77(-0.74%)
Apr 05, 2023	101.84	103.51	101.02	103.39	825,339	+0.55(+0.54%)
Apr 04, 2023	105.59	105.59	101.96	102.84	1,282,782	-2.75(-2.60%)
Apr 03, 2023	106.47	108.12	105.16	105.59	911,145	+0.19(+0.18%)
Mar 31, 2023	103.02	105.46	103.02	105.40	744,313	+2.42(+2.35%)
Mar 30, 2023	104.08	104.44	101.99	102.98	753,285	+0.45(+0.44%)
Mar 29, 2023	101.77	102.72	101.36	102.52	873,267	+2.54(+2.54%)
Mar 28, 2023	100.11	101.02	99.57	99.99	553,028	+0.04(+0.04%)
Mar 27, 2023	99.98	101.08	99.03	99.95	958,704	+1.63(+1.65%)
Mar 24, 2023	94.86	98.42	94.00	98.32	2,138,650	+1.96(+2.04%)
Mar 23, 2023	97.78	99.46	95.37	96.36	1,099,010	-1.33(-1.36%)
Mar 22, 2023	101.47	102.05	97.49	97.68	1,215,892	-4.11(-4.04%)
Mar 21, 2023	102.11	104.09	101.62	101.80	1,086,849	+2.10(+2.11%)
Mar 20, 2023	100.49	101.22	98.86	99.70	2,288,544	+0.00(+0.00%)
Mar 17, 2023	100.61	100.62	98.75	99.70	3,706,724	-1.32(-1.30%)
Mar 16, 2023	97.14	101.32	96.71	101.01	1,822,564	+1.98(+2.00%)
Mar 15, 2023	100.62	100.79	97.10	99.03	2,744,674	-5.51(-5.27%)
Mar 14, 2023	104.78	105.37	102.66	104.53	2,416,945	+2.67(+2.62%)
Mar 13, 2023	103.32	104.90	101.34	101.86	1,436,533	-3.77(-3.57%)
Mar 10, 2023	110.03	110.03	104.03	105.64	1,574,845	-4.39(-3.99%)
Mar 09, 2023	114.32	115.57	109.93	110.03	1,052,721	-4.14(-3.63%)
Mar 08, 2023	113.91	115.13	113.03	114.18	1,239,154	+0.28(+0.25%)
Mar 07, 2023	115.99	116.61	113.31	113.89	957,283	-2.35(-2.02%)
Mar 06, 2023	120.23	120.23	116.14	116.25	1,270,090	-4.30(-3.57%)
Mar 03, 2023	120.50	121.22	119.15	120.55	1,304,766	+0.95(+0.79%)
Mar 02, 2023	115.95	119.99	115.36	119.60	1,542,206	+3.73(+3.22%)
Mar 01, 2023	112.58	117.76	112.58	115.87	1,413,572	+3.37(+2.99%)
Feb 28, 2023	113.04	113.98	112.38	112.50	1,444,794	-1.19(-1.05%)
Feb 27, 2023	116.15	118.82	113.55	113.69	1,472,837	-0.25(-0.22%)
Feb 24, 2023	108.66	116.15	106.62	113.94	3,298,758	+2.84(+2.56%)
Feb 23, 2023	111.12	112.04	109.40	111.10	971,419	+0.54(+0.49%)
Feb 22, 2023	109.72	111.33	109.62	110.56	653,932	+1.04(+0.95%)
Feb 21, 2023	114.07	114.07	108.20	109.52	1,443,215	-5.57(-4.84%)
Feb 17, 2023	116.17	116.51	114.19	115.09	545,619	-1.58(-1.35%)
Feb 16, 2023	116.55	118.48	115.23	116.66	696,535	-1.60(-1.35%)
Feb 15, 2023	116.00	118.27	115.68	118.26	674,465	+0.78(+0.66%)
Feb 14, 2023	116.32	118.94	115.75	117.48	919,726	+0.12(+0.11%)
Feb 13, 2023	115.56	117.87	114.33	117.36	715,854	+1.99(+1.73%)
Feb 10, 2023	114.98	115.47	113.70	115.36	559,229	-0.36(-0.31%)
Feb 09, 2023	118.31	119.38	115.22	115.72	605,266	-1.20(-1.03%)
Feb 08, 2023	117.83	118.89	116.02	116.92	603,439	-2.32(-1.94%)
Feb 07, 2023	116.90	119.76	116.56	119.24	580,516	+1.72(+1.47%)
Feb 06, 2023	119.33	119.76	117.14	117.52	891,332	-3.20(-2.65%)
Feb 03, 2023	120.29	122.09	120.23	120.72	734,488	-1.27(-1.04%)
Feb 02, 2023	120.84	123.52	119.84	122.00	1,015,218	+1.72(+1.43%)
Feb 01, 2023	117.81	121.93	117.64	120.27	1,049,448	+1.71(+1.44%)
Jan 31, 2023	117.93	118.89	116.52	118.56	1,149,027	+1.20(+1.03%)
Jan 30, 2023	114.25	117.96	114.25	117.36	1,011,272	+1.39(+1.20%)
Jan 27, 2023	114.71	116.29	114.52	115.96	924,659	+0.06(+0.05%)
Jan 26, 2023	116.60	116.73	114.04	115.90	990,727	-0.99(-0.85%)
Jan 25, 2023	115.84	116.90	114.27	116.89	651,802	-0.83(-0.70%)
Jan 24, 2023	117.87	118.71	116.29	117.72	604,392	-0.60(-0.50%)
Jan 23, 2023	117.12	118.53	116.48	118.32	691,126	+1.31(+1.12%)
Jan 20, 2023	112.96	117.24	112.32	117.01	956,639	+4.82(+4.30%)
Jan 19, 2023	112.80	112.91	110.23	112.19	714,669	-2.02(-1.77%)
Jan 18, 2023	116.38	117.40	113.77	114.21	761,858	-1.34(-1.16%)
Jan 17, 2023	117.36	117.45	115.31	115.55	1,227,471	-1.17(-1.01%)
Jan 13, 2023	115.28	116.91	115.04	116.72	795,865	-0.34(-0.29%)
Jan 12, 2023	114.83	117.62	113.16	117.06	1,594,683	+2.42(+2.11%)
Jan 11, 2023	115.52	116.24	112.84	114.64	927,313	+0.58(+0.51%)
Jan 10, 2023	112.92	114.33	111.88	114.06	951,759	+1.66(+1.48%)
Jan 09, 2023	113.09	114.96	111.27	112.40	1,649,379	+0.17(+0.15%)
Jan 06, 2023	107.90	112.52	107.87	112.23	1,251,770	+5.54(+5.20%)
Jan 05, 2023	103.51	107.22	102.56	106.68	1,301,087	+1.65(+1.57%)
Jan 04, 2023	103.49	105.45	101.50	105.04	1,064,816	+6.62(+6.73%)
Jan 03, 2023	99.45	100.53	97.13	98.42	967,214	+0.03(+0.03%)
Dec 30, 2022	98.40	99.01	97.13	98.39	526,380	-1.20(-1.21%)
Dec 29, 2022	97.45	100.02	96.90	99.59	553,297	+2.88(+2.98%)
Dec 28, 2022	100.18	100.71	96.58	96.71	600,678	-3.13(-3.13%)
Dec 27, 2022	99.12	99.95	98.14	99.84	648,967	+1.15(+1.16%)
Dec 23, 2022	97.20	98.74	96.45	98.70	842,723	+1.38(+1.41%)
Dec 22, 2022	97.45	98.44	95.12	97.32	1,034,622	-1.85(-1.86%)
Dec 21, 2022	98.43	100.08	98.43	99.17	741,300	+1.60(+1.64%)
Dec 20, 2022	96.74	97.82	96.46	97.57	782,285	+0.39(+0.41%)
Dec 19, 2022	97.96	99.06	96.52	97.18	791,635	-0.53(-0.54%)
Dec 16, 2022	97.47	98.48	96.76	97.71	2,232,146	-0.84(-0.85%)
Dec 15, 2022	100.21	100.70	98.27	98.54	1,644,803	-3.45(-3.38%)
Dec 14, 2022	103.51	105.22	99.92	101.99	1,389,176	-2.90(-2.76%)
Dec 13, 2022	105.17	107.26	103.57	104.88	1,594,338	+3.60(+3.55%)
Dec 12, 2022	98.64	101.53	98.20	101.28	902,672	+2.78(+2.82%)
Dec 09, 2022	97.20	100.14	97.15	98.50	1,069,279	+1.14(+1.17%)
Dec 08, 2022	99.50	99.97	97.12	97.37	885,150	-0.70(-0.72%)
Dec 07, 2022	100.16	100.37	97.57	98.07	1,231,022	-2.79(-2.77%)
Dec 06, 2022	104.25	104.75	99.34	100.86	1,169,624	-3.44(-3.29%)
Dec 05, 2022	103.83	105.59	103.28	104.30	965,835	-0.70(-0.67%)
Dec 02, 2022	102.02	106.57	101.91	105.00	922,375	+1.56(+1.51%)
Dec 01, 2022	104.61	105.73	102.72	103.44	950,250	+0.18(+0.18%)
Nov 30, 2022	101.37	103.38	98.43	103.26	1,492,000	+1.68(+1.66%)
Nov 29, 2022	97.70	101.98	97.70	101.57	1,389,149	+4.60(+4.74%)
Nov 28, 2022	98.80	99.28	96.74	96.97	751,176	-3.72(-3.70%)
Nov 25, 2022	100.11	101.83	99.93	100.70	313,477	+0.40(+0.40%)
Nov 23, 2022	99.53	101.15	99.12	100.29	621,124	+0.13(+0.13%)
Nov 22, 2022	97.50	101.51	96.94	100.16	1,293,033	+4.34(+4.53%)
Nov 21, 2022	96.06	97.03	94.98	95.82	776,580	-1.60(-1.64%)
Nov 18, 2022	97.26	97.71	94.95	97.42	964,994	+1.84(+1.92%)
Nov 17, 2022	94.38	95.64	92.88	95.58	840,536	-1.18(-1.22%)
Nov 16, 2022	97.89	98.16	95.87	96.76	917,130	-2.17(-2.19%)
Nov 15, 2022	102.80	103.63	98.74	98.93	1,514,173	-2.12(-2.10%)
Nov 14, 2022	103.80	104.53	101.00	101.05	1,404,524	-5.35(-5.03%)
Nov 11, 2022	101.40	108.05	101.40	106.39	2,114,555	+6.03(+6.01%)
Nov 10, 2022	93.05	100.59	92.95	100.36	2,357,269	+12.07(+13.67%)
Nov 09, 2022	89.13	89.92	87.93	88.29	1,522,461	-1.99(-2.21%)
Nov 08, 2022	89.40	91.55	88.19	90.29	1,123,006	+1.37(+1.54%)
Nov 07, 2022	89.26	89.77	86.68	88.92	1,700,771	+0.44(+0.50%)
Nov 04, 2022	90.65	93.62	87.07	88.48	2,761,561	-2.45(-2.70%)
Nov 03, 2022	89.53	91.70	89.14	90.93	1,363,948	+0.47(+0.52%)
Nov 02, 2022	94.52		90.46	90.46	1,310,752	-4.20(-4.43%)
Nov 01, 2022	94.14	95.06	92.85	94.65	1,059,141	+2.16(+2.33%)
Oct 31, 2022	91.93	93.18	91.65	92.50	1,197,193	+0.02(+0.02%)
Oct 28, 2022	90.93	92.74	90.13	92.48	892,268	+0.92(+1.01%)
Oct 27, 2022	92.61	93.17	91.33	91.56	719,381	-0.41(-0.45%)
Oct 26, 2022	92.12	92.92	90.82	91.97	953,826	+0.24(+0.26%)
Oct 25, 2022	88.56	92.00	88.17	91.73	748,374	+2.79(+3.14%)
Oct 24, 2022	90.64	91.13	88.72	88.94	717,820	-1.47(-1.63%)
Oct 21, 2022	88.10	90.91	87.91	90.41	833,017	+2.47(+2.81%)
Oct 20, 2022	88.98	91.51	87.72	87.94	772,217	-0.52(-0.58%)
Oct 19, 2022	89.71	90.41	87.83	88.45	569,204	-2.22(-2.44%)
Oct 18, 2022	90.58	91.57	89.52	90.67	1,190,918	+2.81(+3.20%)
Oct 17, 2022	86.87	88.61	86.61	87.86	1,056,290	+3.14(+3.71%)
Oct 14, 2022	89.90	90.38	83.99	84.72	1,484,498	-4.37(-4.90%)
Oct 13, 2022	83.94	90.35	83.07	89.08	1,184,666	+3.18(+3.70%)
Oct 12, 2022	86.81	86.97	85.37	85.90	1,071,248	-1.04(-1.20%)
Oct 11, 2022	86.69	88.51	85.90	86.94	852,774	-0.80(-0.91%)
Oct 10, 2022	87.97	88.58	86.90	87.74	1,224,291	+1.54(+1.78%)
Oct 07, 2022	87.20	88.08	85.65	86.21	1,353,289	-2.24(-2.53%)
Oct 06, 2022	89.25	90.71	88.12	88.44	1,112,781	-2.08(-2.30%)
Oct 05, 2022	90.28	91.45	89.03	90.52	1,195,392	-2.04(-2.21%)
Oct 04, 2022	91.86	92.71	91.35	92.57	1,132,429	+2.54(+2.82%)
Oct 03, 2022	88.03	90.97	87.51	90.03	1,214,301	+3.73(+4.32%)
Sep 30, 2022	84.63	87.62	84.43	86.30	1,396,737	+1.08(+1.27%)
Sep 29, 2022	86.53	86.53	83.70	85.22	1,225,664	-2.66(-3.02%)
Sep 28, 2022	85.06	88.38	84.98	87.88	994,031	+3.54(+4.20%)
Sep 27, 2022	85.26	85.74	83.07	84.33	1,189,827	+0.41(+0.49%)
Sep 26, 2022	85.62	87.03	82.83	83.92	2,099,553	-3.01(-3.46%)
Sep 23, 2022	87.70	88.05	85.39	86.93	1,180,585	-2.80(-3.12%)
Sep 22, 2022	93.33	93.40	89.70	89.73	1,241,367	-3.22(-3.46%)
Sep 21, 2022	95.85	96.28	92.92	92.95	928,948	-2.00(-2.10%)
Sep 20, 2022	97.30	97.72	94.03	94.95	1,748,120	-4.23(-4.27%)
Sep 19, 2022	96.42	99.96	96.33	99.18	1,065,760	+1.33(+1.36%)
Sep 16, 2022	100.15	102.39	95.64	97.85	4,427,610	-4.56(-4.45%)
Sep 15, 2022	103.04	105.18	101.97	102.41	963,456	-0.75(-0.73%)
Sep 14, 2022	103.82	103.94	100.78	103.16	1,077,395	-1.24(-1.19%)
Sep 13, 2022	105.89	108.17	103.92	104.41	1,185,572	-7.34(-6.57%)
Sep 12, 2022	111.36	113.60	111.04	111.74	947,659	+1.61(+1.46%)
Sep 09, 2022	108.88	110.51	108.34	110.14	755,661	+2.82(+2.63%)
Sep 08, 2022	104.12	107.50	103.32	107.32	878,503	+2.02(+1.91%)
Sep 07, 2022	101.22	105.47	100.84	105.30	1,163,296	+3.73(+3.67%)
Sep 06, 2022	103.38	104.16	101.22	101.58	1,084,176	-0.53(-0.52%)
Sep 02, 2022	106.33	106.91	101.52	102.10	961,153	-1.75(-1.68%)
Sep 01, 2022	104.70	104.99	102.34	103.85	851,772	-2.05(-1.94%)
Aug 31, 2022	107.90	107.92	105.89	105.91	713,592	-1.88(-1.75%)
Aug 30, 2022	110.59	110.81	107.11	107.79	910,032	-2.08(-1.89%)
Aug 29, 2022	107.69	110.83	106.63	109.87	1,346,024	+1.07(+0.98%)
Aug 26, 2022	113.81	113.99	108.65	108.80	922,544	-4.52(-3.99%)
Aug 25, 2022	112.16	113.35	111.39	113.32	819,480	+2.13(+1.92%)
Aug 24, 2022	110.58	111.71	109.75	111.19	831,005	+0.37(+0.34%)
Aug 23, 2022	106.70	111.49	105.95	110.81	1,738,554	+4.77(+4.50%)
Aug 22, 2022	107.20	107.56	105.66	106.05	839,913	-3.50(-3.19%)
Aug 19, 2022	110.83	110.83	108.48	109.54	665,459	-2.14(-1.92%)
Aug 18, 2022	110.38	112.24	109.94	111.68	856,681	+2.09(+1.91%)
Aug 17, 2022	110.95	111.97	109.40	109.59	970,092	-2.97(-2.64%)
Aug 16, 2022	111.77	113.09	110.97	112.56	641,638	+1.54(+1.39%)
Aug 15, 2022	111.03	111.77	110.06	111.03	622,967	-1.34(-1.19%)
Aug 12, 2022	111.71	112.44	111.15	112.36	814,844	+1.34(+1.21%)
Aug 11, 2022	109.90	112.54	109.20	111.03	939,747	+2.25(+2.06%)
Aug 10, 2022	108.36	110.10	107.57	108.78	717,463	+3.05(+2.88%)
Aug 09, 2022	106.19	106.99	105.00	105.73	841,904	-0.30(-0.28%)
Aug 08, 2022	107.64	108.39	105.96	106.03	972,837	+0.13(+0.13%)
Aug 05, 2022	104.75	106.18	104.44	105.89	820,063	-0.12(-0.12%)
Aug 04, 2022	105.77	107.47	104.91	106.02	1,127,108	+0.34(+0.33%)
Aug 03, 2022	107.09	107.22	105.18	105.67	1,180,526	-0.79(-0.74%)
Aug 02, 2022	107.81	109.37	106.04	106.47	1,152,335	-2.30(-2.12%)
Aug 01, 2022	110.19	110.30	107.54	108.77	1,318,151	-3.49(-3.11%)
Jul 29, 2022	113.77	118.06	110.59	112.26	1,618,227	-2.17(-1.89%)
Jul 28, 2022	113.77	115.32	112.43	114.43	1,524,228	+1.58(+1.40%)
Jul 27, 2022	110.08	113.13	109.06	112.85	1,108,422	+3.40(+3.11%)
Jul 26, 2022	109.04	110.83	108.19	109.45	1,447,827	-0.55(-0.50%)
Jul 25, 2022	109.15	110.66	107.95	110.00	815,331	+1.73(+1.60%)
Jul 22, 2022	109.83	110.66	107.58	108.27	707,845	-1.12(-1.02%)
Jul 21, 2022	109.22	109.56	107.01	109.39	776,214	-0.26(-0.23%)
Jul 20, 2022	109.49	110.38	108.39	109.65	780,656	-0.17(-0.16%)
Jul 19, 2022	106.00	110.24	105.46	109.82	2,083,795	+5.71(+5.48%)
Jul 18, 2022	105.15	106.03	103.50	104.11	1,646,210	+0.84(+0.82%)
Jul 15, 2022	103.97	104.47	102.06	103.27	974,222	+1.91(+1.88%)
Jul 14, 2022	100.58	101.43	99.47	101.36	1,204,377	-1.41(-1.37%)
Jul 13, 2022	103.41	103.80	100.96	102.76	1,534,735	-3.28(-3.09%)
Jul 12, 2022	105.94	107.83	105.31	106.04	2,300,178	+0.46(+0.43%)
Jul 11, 2022	106.14	107.28	104.20	105.58	1,177,250	-1.72(-1.60%)
Jul 08, 2022	109.76	109.76	106.10	107.30	1,360,538	-1.92(-1.76%)
Jul 07, 2022	110.29	111.11	107.87	109.22	1,138,161	+1.49(+1.38%)
Jul 06, 2022	107.48	109.38	105.19	107.73	1,471,061	+0.38(+0.35%)
Jul 05, 2022	106.97	109.12	104.51	107.35	1,767,095	-2.55(-2.32%)

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.