Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	182.12	185.31	181.64	184.28	1,383,420	+2.77(+1.53%)
Jun 29, 2023	178.22	181.98	177.75	181.50	1,087,911	+2.76(+1.55%)
Jun 28, 2023	178.19	179.14	177.71	178.74	807,902	+0.17(+0.09%)
Jun 27, 2023	178.11	179.19	177.31	178.57	1,136,679	+0.50(+0.28%)
Jun 26, 2023	175.84	178.54	174.84	178.07	659,927	+2.22(+1.26%)
Jun 23, 2023	176.15	177.04	175.23	175.85	1,241,302	-1.70(-0.96%)
Jun 22, 2023	178.05	178.15	176.00	177.55	822,325	-0.89(-0.50%)
Jun 21, 2023	177.39	178.73	176.72	178.44	1,079,349	+0.17(+0.09%)
Jun 20, 2023	180.03	180.03	176.99	178.27	972,542	-1.42(-0.79%)
Jun 16, 2023	180.80	180.83	178.82	179.69	2,544,138	+0.35(+0.19%)
Jun 15, 2023	176.68	179.81		179.34	818,849	+9.24(+5.43%)
May 08, 2023	170.39	170.89	169.25	170.10	858,921	-0.83(-0.48%)
May 05, 2023	171.63	172.01	169.98	170.93	974,959	+1.29(+0.76%)
May 04, 2023	170.66	171.37	167.61	169.64	1,057,351	-0.96(-0.57%)
May 03, 2023	172.88	176.93	170.33	170.60	1,545,248	-0.92(-0.54%)
May 02, 2023	167.60	171.76	165.01	171.53	1,860,727	+5.41(+3.26%)
May 01, 2023	165.18	167.09	164.61	166.12	1,295,105	+0.93(+0.56%)
Apr 28, 2023	163.42	165.60	163.42	165.19	1,219,805	+1.65(+1.01%)
Apr 27, 2023	160.96	163.64	160.55	163.54	731,877	+3.52(+2.20%)
Apr 26, 2023	161.04	161.70	159.55	160.01	788,144	-1.69(-1.05%)
Apr 25, 2023	163.26	163.85	161.75	161.71	799,918	-1.75(-1.07%)
Apr 24, 2023	164.31	164.36	162.57	163.46	759,877	+0.47(+0.29%)
Apr 21, 2023	161.82	163.49	161.69	162.99	1,092,472	+1.23(+0.76%)
Apr 20, 2023	161.09	162.03	160.60	161.75	625,543	-0.31(-0.19%)
Apr 19, 2023	160.90	162.16	160.55	162.06	588,366	+0.36(+0.23%)
Apr 18, 2023	162.02	162.61	160.75	161.70	617,810	+0.33(+0.21%)
Apr 17, 2023	159.24	161.85	158.98	161.36	1,368,224	-0.41(-0.26%)
Apr 14, 2023	163.38	164.36	160.73	161.78	938,690	-2.34(-1.43%)
Apr 13, 2023	162.17	164.29	161.03	164.12	854,876	+2.46(+1.52%)
Apr 12, 2023	163.73	164.19	161.12	161.66	776,348	-0.88(-0.54%)
Apr 11, 2023	163.49	164.61	162.41	162.53	875,810	-0.81(-0.49%)
Apr 10, 2023	162.91	163.94	161.95	163.34	922,426	-1.06(-0.65%)
Apr 06, 2023	162.49	164.51	161.54	164.40	1,120,132	+0.92(+0.57%)
Apr 05, 2023	161.82	163.72	161.36	163.48	1,775,726	+1.21(+0.75%)
Apr 04, 2023	163.58	164.18	161.41	162.27	1,648,078	-1.13(-0.69%)
Apr 03, 2023	162.80	164.10	162.13	163.40	1,122,241	+0.48(+0.30%)
Mar 31, 2023	161.04	163.38	161.04	162.92	1,743,783	+2.22(+1.38%)
Mar 30, 2023	161.29	161.65	160.26	160.70	744,161	+1.03(+0.65%)
Mar 29, 2023	159.47	159.71	157.84	159.67	1,092,951	+2.02(+1.28%)
Mar 28, 2023	157.44	158.62	156.95	157.65	701,806	-0.03(-0.02%)
Mar 27, 2023	159.12	160.20	157.53	157.68	941,593	-0.15(-0.09%)
Mar 24, 2023	154.23	158.39	153.29	157.83	1,131,771	+3.27(+2.11%)
Mar 23, 2023	153.15	157.00	152.73	154.56	1,274,082	+1.41(+0.92%)
Mar 22, 2023	155.42	157.40	153.13	153.15	1,138,805	-2.15(-1.38%)
Mar 21, 2023	155.37	155.84	153.87	155.30	1,156,157	+1.48(+0.96%)
Mar 20, 2023	152.54	153.93	152.05	153.82	1,765,524	+2.20(+1.45%)
Mar 17, 2023	155.19	155.19	150.92	151.62	2,598,115	-4.11(-2.64%)
Mar 16, 2023	155.63	156.93	154.24	155.73	1,355,834	-0.45(-0.29%)
Mar 15, 2023	155.03	156.69	153.37	156.18	1,401,914	-1.33(-0.85%)
Mar 14, 2023	157.57	158.55	155.08	157.51	1,191,454	+2.74(+1.77%)
Mar 13, 2023	154.11	156.23	153.13	154.78	1,269,570	-0.26(-0.17%)
Mar 10, 2023	156.32	157.42	153.82	155.04	1,496,298	+0.41(+0.27%)
Mar 09, 2023	157.33	158.36	154.35	154.63	1,202,368	-2.05(-1.31%)
Mar 08, 2023	154.92	157.70	154.39	156.68	1,150,350	+1.88(+1.22%)
Mar 07, 2023	157.46	158.40	154.34	154.80	1,051,281	-3.12(-1.98%)
Mar 06, 2023	160.30	160.58	157.56	157.91	893,162	-2.35(-1.47%)
Mar 03, 2023	159.70	160.65	157.71	160.27	909,980	+1.44(+0.91%)
Mar 02, 2023	154.78	159.00	154.57	158.83	1,099,731	+3.34(+2.15%)
Mar 01, 2023	155.47	157.51	155.18	155.48	904,140	-0.83(-0.53%)
Feb 28, 2023	156.06	158.17	155.14	156.32	1,421,868	-0.38(-0.24%)
Feb 27, 2023	157.51	158.84	156.17	156.70	897,801	+1.16(+0.74%)
Feb 24, 2023	153.25	156.08	152.46	155.54	744,550	-0.22(-0.14%)
Feb 23, 2023	156.42	157.23	154.24	155.76	1,180,491	-0.43(-0.28%)
Feb 22, 2023	155.19	157.28	154.53	156.19	1,068,230	+1.03(+0.66%)
Feb 21, 2023	157.74	158.75	154.48	155.16	1,310,207	-4.14(-2.60%)
Feb 17, 2023	158.24	159.63	157.46	159.30	1,066,100	+0.41(+0.26%)
Feb 16, 2023	157.76	161.80	157.03	158.89	1,379,639	-1.92(-1.20%)
Feb 15, 2023	156.15	160.86	155.82	160.81	1,736,521	+5.44(+3.50%)
Feb 14, 2023	147.59	155.95	147.59	155.37	2,561,477	+10.31(+7.11%)
Feb 13, 2023	144.01	145.32	141.62	145.06	1,944,287	+1.83(+1.28%)
Feb 10, 2023	142.46	143.48	141.15	143.22	1,438,522	+0.25(+0.17%)
Feb 09, 2023	149.56	149.56	141.95	142.98	1,894,968	-5.34(-3.60%)
Feb 08, 2023	148.59	149.26	147.94	148.32	954,325	-1.05(-0.70%)
Feb 07, 2023	147.84	149.94	147.06	149.37	1,162,827	+0.59(+0.40%)
Feb 06, 2023	149.37	150.07	148.38	148.78	907,358	-1.57(-1.04%)
Feb 03, 2023	153.40	154.64	149.93	150.35	1,151,884	-5.91(-3.78%)
Feb 02, 2023	153.89	156.51	153.08	156.27	1,685,931	+3.52(+2.31%)
Feb 01, 2023	150.81	153.93	149.90	152.75	850,426	+0.88(+0.58%)
Jan 31, 2023	148.16	151.93	147.69	151.86	1,386,942	+4.29(+2.90%)
Jan 30, 2023	149.13	149.91	147.41	147.58	773,451	-1.83(-1.23%)
Jan 27, 2023	147.99	149.87	147.70	149.41	779,068	+0.47(+0.32%)
Jan 26, 2023	148.34	149.60	147.36	148.94	987,090	-0.54(-0.36%)
Jan 25, 2023	148.68	149.95	147.44	149.48	769,047	-1.25(-0.83%)
Jan 24, 2023	150.75	151.83	149.19	150.72	712,732	-0.61(-0.40%)
Jan 23, 2023	150.07	152.20	148.34	151.33	1,205,602	+1.38(+0.92%)
Jan 20, 2023	146.09	150.03	144.91	149.95	1,302,904	+4.20(+2.88%)
Jan 19, 2023	146.30	146.51	144.20	145.75	1,156,352	-1.72(-1.16%)
Jan 18, 2023	151.06	151.60	147.33	147.47	1,069,039	-2.80(-1.86%)
Jan 17, 2023	151.92	152.04	148.39	150.26	1,788,980	-1.21(-0.80%)
Jan 13, 2023	148.71	151.75	148.63	151.47	742,373	+1.03(+0.68%)
Jan 12, 2023	152.03	152.15	149.92	150.44	870,972	-0.85(-0.56%)
Jan 11, 2023	150.98	151.88	149.78	151.29	1,059,518	+2.01(+1.35%)
Jan 10, 2023	147.47	149.37	145.97	149.28	1,070,211	+1.94(+1.32%)
Jan 09, 2023	145.13	150.39	144.97	147.34	1,063,820	+0.75(+0.51%)
Jan 06, 2023	143.83	146.69	142.56	146.60	1,042,993	+4.54(+3.20%)
Jan 05, 2023	144.98	145.40	141.53	142.06	1,015,289	-4.83(-3.29%)
Jan 04, 2023	146.63	147.56	145.52	146.89	923,311	+2.50(+1.73%)
Jan 03, 2023	144.23	145.09	142.51	144.39	1,090,120	+1.62(+1.13%)
Dec 30, 2022	143.86	144.41	141.19	142.77	844,312	-2.11(-1.46%)
Dec 29, 2022	142.23	145.27	141.27	144.88	913,870	+3.84(+2.72%)
Dec 28, 2022	143.13	144.38	140.71	141.04	728,605	-1.62(-1.13%)
Dec 27, 2022	141.92	143.90	140.83	142.66	802,829	+0.89(+0.63%)
Dec 23, 2022	139.92	142.00	139.47	141.77	1,045,078	+1.46(+1.04%)
Dec 22, 2022	140.12	140.50	137.92	140.31	1,039,767	-1.23(-0.87%)
Dec 21, 2022	141.56	142.44	140.40	141.53	1,059,546	+1.43(+1.02%)
Dec 20, 2022	138.56	140.39	137.44	140.10	1,366,886	+1.60(+1.15%)
Dec 19, 2022	139.97	140.95	137.78	138.50	1,163,638	-2.27(-1.61%)
Dec 16, 2022	140.23	141.58	138.37	140.77	2,323,385	-1.26(-0.89%)
Dec 15, 2022	144.39	144.75	141.66	142.03	1,408,005	-4.98(-3.39%)
Dec 14, 2022	147.94	149.83	145.61	147.01	1,175,416	-2.23(-1.49%)
Dec 13, 2022	152.43	153.60	148.00	149.24	1,099,039	+2.16(+1.47%)
Dec 12, 2022	147.37	147.66	145.54	147.08	1,546,332	+0.16(+0.11%)
Dec 09, 2022	148.28	149.28	146.88	146.93	1,312,148	+1.15(+0.79%)
Dec 08, 2022	145.17	146.63	144.75	145.77	1,084,173	+1.17(+0.81%)
Dec 07, 2022	144.55	146.10	144.13	144.60	1,238,392	-0.45(-0.31%)
Dec 06, 2022	147.55	147.81	143.96	145.05	1,298,015	-1.97(-1.34%)
Dec 05, 2022	145.83	148.13	145.66	147.02	1,108,247	-0.89(-0.60%)
Dec 02, 2022	144.87	148.75	144.12	147.91	1,743,253	-0.57(-0.38%)
Dec 01, 2022	148.23	150.03	146.86	148.48	1,630,710	+2.06(+1.41%)
Nov 30, 2022	141.75	147.18	140.21	146.42	4,456,412	+4.81(+3.40%)
Nov 29, 2022	141.69	142.76	141.05	141.61	1,084,028	-0.56(-0.39%)
Nov 28, 2022	144.62	145.38	142.07	142.17	1,228,447	-3.39(-2.33%)
Nov 25, 2022	146.29	146.68	145.30	145.56	566,247	-1.09(-0.74%)
Nov 23, 2022	145.71	146.64	145.09	146.64	1,303,936	+1.11(+0.77%)
Nov 22, 2022	145.44	145.69	142.44	145.53	2,086,191	+0.59(+0.40%)
Nov 21, 2022	143.80	146.18	143.68	144.94	1,455,058	+0.21(+0.14%)
Nov 18, 2022	146.97	147.63	143.82	144.74	1,159,760	+0.20(+0.14%)
Nov 17, 2022	144.91	144.91	142.88	144.53	1,226,695	-1.86(-1.27%)
Nov 16, 2022	148.75	149.27	146.07	146.39	1,398,459	-2.90(-1.94%)
Nov 15, 2022	151.00	152.61	147.05	149.29	1,170,928	-0.12(-0.08%)
Nov 14, 2022	151.30	152.04	149.34	149.41	1,182,737	-2.73(-1.79%)
Nov 11, 2022	148.82	152.84	148.20	152.13	1,351,550	+3.96(+2.67%)
Nov 10, 2022	144.03	148.88	142.82	148.18	1,906,794	+10.73(+7.81%)
Nov 09, 2022	137.52	138.97	136.71	137.45	1,887,408	-0.82(-0.59%)
Nov 08, 2022	136.25	140.10	135.40	138.27	1,751,256	+3.10(+2.29%)
Nov 07, 2022	133.10	135.22	132.21	135.17	1,860,806	+3.49(+2.65%)
Nov 04, 2022	131.12	131.92	128.37	131.68	2,727,740	+3.32(+2.59%)
Nov 03, 2022	131.35	132.02	128.06	128.36	3,168,215	-5.75(-4.28%)
Nov 02, 2022	138.44		134.00	134.10	2,652,162	-5.62(-4.02%)
Nov 01, 2022	146.37	147.06	139.06	139.72	3,759,877	-13.77(-8.97%)
Oct 31, 2022	153.29	155.47	153.22	153.49	2,157,371	-0.68(-0.44%)
Oct 28, 2022	150.16	154.46	149.56	154.18	1,109,241	+4.50(+3.01%)
Oct 27, 2022	149.44	152.52	149.14	149.67	1,005,670	+0.93(+0.62%)
Oct 26, 2022	150.26	151.35	148.38	148.74	787,471	-0.76(-0.51%)
Oct 25, 2022	145.84	149.93	145.84	149.51	1,077,070	+4.46(+3.07%)
Oct 24, 2022	144.22	146.81	143.49	145.05	1,250,829	+2.46(+1.73%)
Oct 21, 2022	138.77	142.66	138.05	142.59	2,399,113	+3.83(+2.76%)
Oct 20, 2022	142.07	143.16	137.86	138.76	1,354,721	-3.66(-2.57%)
Oct 19, 2022	143.56	144.59	141.32	142.41	1,335,609	-2.30(-1.59%)
Oct 18, 2022	144.84	146.80	143.41	144.71	1,337,557	+3.30(+2.34%)
Oct 17, 2022	139.49	142.44	139.43	141.41	1,548,136	+5.05(+3.71%)
Oct 14, 2022	142.29	142.43	136.23	136.35	1,265,864	-4.58(-3.25%)
Oct 13, 2022	134.86	141.80	133.82	140.94	1,442,793	+3.61(+2.63%)
Oct 12, 2022	139.45	140.18	137.12	137.33	1,371,630	-2.12(-1.52%)
Oct 11, 2022	137.08	140.77	136.02	139.45	1,396,926	+1.18(+0.86%)
Oct 10, 2022	140.84	141.07	137.31	138.27	1,165,837	-1.97(-1.41%)
Oct 07, 2022	143.45	143.65	139.50	140.24	822,030	-5.04(-3.47%)
Oct 06, 2022	146.57	148.81	145.03	145.28	945,285	-2.59(-1.75%)
Oct 05, 2022	147.78	149.17	144.94	147.87	1,185,521	-2.18(-1.45%)
Oct 04, 2022	147.86	151.16	147.86	150.05	1,426,039	+4.32(+2.96%)
Oct 03, 2022	143.25	146.95	141.76	145.73	1,647,670	+4.60(+3.26%)
Sep 30, 2022	142.93	144.55	140.94	141.13	1,337,746	-1.47(-1.03%)
Sep 29, 2022	143.52	144.39	140.73	142.60	1,154,798	-2.75(-1.89%)
Sep 28, 2022	141.84	146.02	140.53	145.34	1,568,838	+4.59(+3.26%)
Sep 27, 2022	145.00	145.12	140.08	140.75	1,181,669	-2.26(-1.58%)
Sep 26, 2022	145.36	145.92	142.13	143.01	1,167,304	-2.85(-1.96%)
Sep 23, 2022	144.89	146.38	143.76	145.86	1,135,269	-0.21(-0.14%)
Sep 22, 2022	147.99	148.81	146.03	146.07	1,039,766	-2.28(-1.53%)
Sep 21, 2022	153.73	155.01	148.25	148.34	1,431,490	-4.61(-3.02%)
Sep 20, 2022	154.16	154.16	151.66	152.96	807,847	-3.21(-2.05%)
Sep 19, 2022	152.75	156.22	152.50	156.16	722,299	+2.61(+1.70%)
Sep 16, 2022	155.51	155.51	151.89	153.55	1,778,175	-4.06(-2.58%)
Sep 15, 2022	159.96	161.75	157.57	157.61	864,927	-2.76(-1.72%)
Sep 14, 2022	162.47	162.47	158.73	160.37	990,346	-1.62(-1.00%)
Sep 13, 2022	165.75	166.23	161.69	161.99	1,557,248	-8.38(-4.92%)
Sep 12, 2022	169.39	170.46	168.07	170.36	1,539,012	+2.20(+1.31%)
Sep 09, 2022	167.15	168.75	166.28	168.16	1,596,212	+1.68(+1.01%)
Sep 08, 2022	164.91	166.87	163.69	166.49	1,266,982	+0.00(+0.00%)
Sep 07, 2022	158.77	166.72	158.74	166.49	1,902,278	+7.69(+4.84%)
Sep 06, 2022	163.79	163.79	158.20	158.80	2,501,183	+1.35(+0.86%)
Sep 02, 2022	159.75	161.45	156.62	157.45	916,176	-0.74(-0.47%)
Sep 01, 2022	158.66	158.88	155.67	158.19	908,411	-1.39(-0.87%)
Aug 31, 2022	162.31	162.55	159.44	159.58	1,203,105	-1.52(-0.94%)
Aug 30, 2022	162.04	163.21	159.81	161.10	959,619	+0.45(+0.28%)
Aug 29, 2022	159.46	162.12	158.66	160.65	600,507	-0.32(-0.20%)
Aug 26, 2022	167.00	167.84	160.87	160.97	678,147	-5.53(-3.32%)
Aug 25, 2022	165.36	167.26	164.61	166.51	854,377	+1.98(+1.20%)
Aug 24, 2022	164.82	165.78	163.53	164.53	618,948	+1.35(+0.83%)
Aug 23, 2022	164.29	164.29	161.98	163.18	745,547	-1.57(-0.95%)
Aug 22, 2022	165.60	166.63	164.43	164.74	944,128	-2.58(-1.54%)
Aug 19, 2022	169.88	170.11	166.60	167.32	927,751	-3.51(-2.05%)
Aug 18, 2022	171.42	171.42	169.88	170.83	853,506	+0.42(+0.25%)
Aug 17, 2022	169.81	171.41	169.40	170.41	989,786	-2.02(-1.17%)
Aug 16, 2022	172.17	173.44	171.75	172.43	1,049,844	+0.45(+0.26%)
Aug 15, 2022	169.82	172.24	169.11	171.98	1,147,784	+2.41(+1.42%)
Aug 12, 2022	168.03	169.75	167.43	169.57	912,532	+2.88(+1.73%)
Aug 11, 2022	168.05	168.42	166.41	166.69	1,194,783	+0.42(+0.25%)
Aug 10, 2022	162.81	166.44	161.34	166.27	1,193,015	+7.46(+4.70%)
Aug 09, 2022	160.10	160.44	158.21	158.81	777,204	-1.63(-1.01%)
Aug 08, 2022	163.55	164.62	160.23	160.44	708,505	-1.74(-1.07%)
Aug 05, 2022	160.33	163.06	159.38	162.18	671,797	-0.31(-0.19%)
Aug 04, 2022	162.81	164.16	161.87	162.49	760,332	-0.20(-0.13%)
Aug 03, 2022	161.34	163.41	159.69	162.70	998,081	+1.63(+1.01%)
Aug 02, 2022	162.03	162.67	159.65	161.07	672,474	-1.65(-1.01%)
Aug 01, 2022	159.87	163.10	159.35	162.72	924,641	+1.83(+1.14%)
Jul 29, 2022	159.74	161.61	158.84	160.89	1,037,549	+2.14(+1.35%)
Jul 28, 2022	157.08	159.72	155.31	158.74	1,178,489	+2.27(+1.45%)
Jul 27, 2022	153.24	157.04	151.95	156.47	1,520,872	+2.21(+1.43%)
Jul 26, 2022	156.66	157.56	151.10	154.26	1,387,606	-4.29(-2.70%)
Jul 25, 2022	158.61	159.05	156.70	158.55	943,786	-0.21(-0.13%)
Jul 22, 2022	160.07	160.67	157.50	158.76	875,580	-0.34(-0.21%)
Jul 21, 2022	155.85	159.31	154.37	159.10	1,045,861	+3.84(+2.47%)
Jul 20, 2022	154.58	155.67	153.47	155.27	1,321,692	+1.56(+1.01%)
Jul 19, 2022	149.97	154.23	149.22	153.71	1,261,193	+5.93(+4.01%)
Jul 18, 2022	152.33	153.43	147.13	147.78	1,239,103	-3.38(-2.24%)
Jul 15, 2022	152.33	152.71	150.36	151.16	1,007,675	+1.43(+0.96%)
Jul 14, 2022	148.72	150.02	147.06	149.72	896,446	-1.85(-1.22%)
Jul 13, 2022	149.92	152.67	148.86	151.57	1,276,331	-2.11(-1.37%)
Jul 12, 2022	150.06	154.42	150.06	153.69	1,988,205	+3.42(+2.28%)
Jul 11, 2022	150.30	151.70	149.66	150.27	754,367	-1.31(-0.86%)
Jul 08, 2022	154.17	154.85	150.25	151.57	814,628	-3.20(-2.06%)
Jul 07, 2022	155.26	157.31	153.24	154.77	1,101,764	-0.49(-0.31%)
Jul 06, 2022	155.12	157.34	152.79	155.26	1,788,657	+1.34(+0.87%)
Jul 05, 2022	150.98	153.96	148.41	153.92	1,474,030	+0.34(+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.