Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	275.33	277.20	275.33	276.86	25,658	+3.07(+1.12%)
Jun 29, 2023	271.80	274.17	271.80	273.79	129,679	+1.58(+0.58%)
Jun 28, 2023	273.21	273.21	271.56	272.20	26,475	-0.87(-0.32%)
Jun 27, 2023	273.76	273.76	271.43	273.07	22,970	-0.46(-0.17%)
Jun 26, 2023	274.85	274.85	271.29	273.54	19,617	-1.64(-0.60%)
Jun 23, 2023	275.43	276.22	275.14	275.18	15,588	-1.18(-0.43%)
Jun 22, 2023	274.69	276.69	274.69	276.36	37,948	+1.79(+0.65%)
Jun 21, 2023	274.04	275.31	272.88	274.57	185,133	-0.10(-0.04%)
Jun 20, 2023	272.84	275.72	272.01	274.67	211,469	-0.33(-0.12%)
Jun 16, 2023	275.43	277.38	274.81	274.99	35,756	+0.13(+0.05%)
Jun 15, 2023	271.54	275.35	270.88	274.86	22,388	-2.42(-0.87%)
May 08, 2023	277.77	277.77	276.36	277.29	32,295	-0.60(-0.22%)
May 05, 2023	276.56	278.73	276.56	277.89	52,503	+2.55(+0.93%)
May 04, 2023	276.29	276.32	274.20	275.33	26,803	-2.20(-0.79%)
May 03, 2023	278.89	279.87	277.28	277.53	27,823	+0.18(+0.06%)
May 02, 2023	278.21	279.79	275.79	277.36	24,468	-1.66(-0.59%)
May 01, 2023	277.82	279.94	277.82	279.01	32,917	+1.75(+0.63%)
Apr 28, 2023	274.74	278.05	274.74	277.26	30,074	+2.46(+0.90%)
Apr 27, 2023	273.99	275.19	271.35	274.79	25,839	+1.27(+0.47%)
Apr 26, 2023	275.39	275.39	272.13	273.52	43,646	-3.90(-1.41%)
Apr 25, 2023	279.90	280.93	277.19	277.43	47,436	-3.31(-1.18%)
Apr 24, 2023	279.77	280.74	279.09	280.74	39,476	+1.36(+0.49%)
Apr 21, 2023	278.67	280.01	278.07	279.38	158,527	+1.99(+0.72%)
Apr 20, 2023	276.74	277.67	276.13	277.39	55,140	-1.13(-0.41%)
Apr 19, 2023	277.70	278.64	276.81	278.52	58,462	+1.07(+0.39%)
Apr 18, 2023	279.94	279.94	277.07	277.44	57,843	-1.82(-0.65%)
Apr 17, 2023	279.50	279.64	278.06	279.27	36,540	-0.30(-0.11%)
Apr 14, 2023	281.00	281.04	278.58	279.56	37,886	-2.17(-0.77%)
Apr 13, 2023	279.17	282.05	278.94	281.73	20,028	+3.79(+1.36%)
Apr 12, 2023	279.35	280.11	277.92	277.94	29,957	-0.24(-0.09%)
Apr 11, 2023	277.88	278.82	277.71	278.19	38,171	+1.06(+0.38%)
Apr 10, 2023	276.97	277.13	275.13	277.13	26,958	-0.20(-0.07%)
Apr 06, 2023	276.86	277.97	276.07	277.33	45,183	+1.11(+0.40%)
Apr 05, 2023	273.18	276.65	273.18	276.22	36,205	+4.24(+1.56%)
Apr 04, 2023	271.70	273.42	271.35	271.98	109,714	+0.18(+0.07%)
Apr 03, 2023	269.41	272.01	268.79	271.81	89,076	+2.57(+0.96%)
Mar 31, 2023	266.38	269.27	266.38	269.23	27,222	+3.25(+1.22%)
Mar 30, 2023	266.48	266.48	264.57	265.98	22,798	+1.39(+0.53%)
Mar 29, 2023	265.65	265.65	263.70	264.59	20,822	+0.61(+0.23%)
Mar 28, 2023	264.88	266.06	263.31	263.98	55,984	-1.76(-0.66%)
Mar 27, 2023	266.44	267.54	265.42	265.74	36,245	+1.40(+0.53%)
Mar 24, 2023	260.37	264.54	259.91	264.34	35,413	+3.32(+1.27%)
Mar 23, 2023	262.75	264.08	259.65	261.02	48,678	-0.27(-0.10%)
Mar 22, 2023	265.94	266.20	261.29	261.29	45,926	-4.15(-1.56%)
Mar 21, 2023	264.70	265.57	263.32	265.44	163,251	+1.85(+0.70%)
Mar 20, 2023	260.61	263.87	260.61	263.59	34,289	+3.10(+1.19%)
Mar 17, 2023	263.58	263.58	259.90	260.49	67,486	-3.40(-1.29%)
Mar 16, 2023	259.20	263.90	258.82	263.89	77,155	+2.70(+1.04%)
Mar 15, 2023	258.54	261.43	258.54	261.19	29,033	-0.58(-0.22%)
Mar 14, 2023	261.42	262.15	259.26	261.77	69,630	+2.67(+1.03%)
Mar 13, 2023	255.06	262.37	255.06	259.10	26,409	+2.84(+1.11%)
Mar 10, 2023	257.96	259.67	255.38	256.26	39,094	-2.32(-0.90%)
Mar 09, 2023	262.29	262.43	258.06	258.58	44,973	-2.53(-0.97%)
Mar 08, 2023	262.13	262.49	260.29	261.10	24,256	-1.65(-0.63%)
Mar 07, 2023	267.42	267.42	262.43	262.75	26,701	-3.93(-1.47%)
Mar 06, 2023	266.94	268.22	266.30	266.69	49,257	-0.72(-0.27%)
Mar 03, 2023	264.75	267.47	264.43	267.40	21,069	+3.38(+1.28%)
Mar 02, 2023	261.19	264.83	261.19	264.02	42,283	+1.52(+0.58%)
Mar 01, 2023	262.30	262.73	261.30	262.50	55,932	-0.11(-0.04%)
Feb 28, 2023	263.72	263.76	262.50	262.61	24,190	-1.87(-0.71%)
Feb 27, 2023	266.42	267.38	264.16	264.48	44,631	-0.56(-0.21%)
Feb 24, 2023	266.12	266.35	264.31	265.04	24,973	-3.46(-1.29%)
Feb 23, 2023	267.45	269.45	266.50	268.50	36,981	+0.60(+0.23%)
Feb 22, 2023	269.16	269.35	267.40	267.90	36,486	-0.70(-0.26%)
Feb 21, 2023	270.39	270.96	268.28	268.59	27,024	-3.94(-1.45%)
Feb 17, 2023	269.35	272.91	269.35	272.54	25,994	+2.35(+0.87%)
Feb 16, 2023	271.24	272.57	269.76	270.19	76,481	-2.62(-0.96%)
Feb 15, 2023	272.48	273.21	271.86	272.80	44,652	-1.15(-0.42%)
Feb 14, 2023	275.79	276.12	272.58	273.95	56,739	-1.44(-0.52%)
Feb 13, 2023	273.42	275.39	273.18	275.39	38,671	+2.51(+0.92%)
Feb 10, 2023	270.87	273.24	270.54	272.88	21,415	+2.21(+0.82%)
Feb 09, 2023	274.27	274.81	270.42	270.67	22,400	-2.63(-0.96%)
Feb 08, 2023	273.89	274.36	273.03	273.30	27,251	-1.10(-0.40%)
Feb 07, 2023	271.70	274.87	270.65	274.40	50,800	+1.78(+0.65%)
Feb 06, 2023	273.98	274.20	272.24	272.62	24,360	-1.74(-0.63%)
Feb 03, 2023	275.40	276.14	273.41	274.37	37,439	-0.87(-0.31%)
Feb 02, 2023	275.48	275.48	273.41	275.23	71,472	-1.57(-0.57%)
Feb 01, 2023	275.67	278.23	273.50	276.80	88,005	+1.77(+0.64%)
Jan 31, 2023	272.21	275.08	272.15	275.03	33,988	+3.57(+1.31%)
Jan 30, 2023	273.21	275.25	271.23	271.46	43,895	-2.62(-0.95%)
Jan 27, 2023	274.87	275.62	273.88	274.08	49,990	-1.73(-0.63%)
Jan 26, 2023	276.73	276.73	273.98	275.81	29,743	+0.45(+0.16%)
Jan 25, 2023	274.35	275.36	272.83	275.36	40,469	+0.21(+0.08%)
Jan 24, 2023	275.40	276.91	273.91	275.15	27,411	-1.95(-0.70%)
Jan 23, 2023	275.95	278.29	275.73	277.10	49,727	+1.00(+0.36%)
Jan 20, 2023	275.43	276.19	273.30	276.10	44,900	+1.69(+0.62%)
Jan 19, 2023	272.45	275.46	272.45	274.40	52,506	+0.58(+0.21%)
Jan 18, 2023	277.64	278.34	273.77	273.82	42,168	-3.84(-1.38%)
Jan 17, 2023	279.16	279.20	277.52	277.67	51,732	-1.26(-0.45%)
Jan 13, 2023	275.72	279.54	275.72	278.93	23,640	+1.22(+0.44%)
Jan 12, 2023	277.57	278.36	275.09	277.71	67,851	-0.73(-0.26%)
Jan 11, 2023	277.46	278.47	275.86	278.44	54,067	+1.80(+0.65%)
Jan 10, 2023	274.48	276.68	274.18	276.64	22,772	+2.69(+0.98%)
Jan 09, 2023	278.56	278.98	273.76	273.94	29,507	-4.84(-1.74%)
Jan 06, 2023	277.81	279.51	274.60	278.78	46,555	+2.29(+0.83%)
Jan 05, 2023	277.15	277.87	275.13	276.49	29,600	-2.32(-0.83%)
Jan 04, 2023	279.57	280.09	277.32	278.81	39,656	+1.08(+0.39%)
Jan 03, 2023	279.76	279.82	276.17	277.73	57,776	-1.19(-0.43%)
Dec 30, 2022	279.04	279.04	276.02	278.92	29,882	-0.88(-0.31%)
Dec 29, 2022	278.52	281.22	277.87	279.79	35,551	+3.28(+1.19%)
Dec 28, 2022	278.24	280.38	276.51	276.51	35,706	-1.71(-0.61%)
Dec 27, 2022	279.18	279.51	277.80	278.22	51,219	-0.88(-0.32%)
Dec 23, 2022	279.29	279.36	277.55	279.10	25,470	-0.12(-0.04%)
Dec 22, 2022	278.09	279.22	276.02	279.22	33,668	-0.55(-0.20%)
Dec 21, 2022	277.62	280.36	276.92	279.77	28,607	+3.83(+1.39%)
Dec 20, 2022	276.03	276.86	274.31	275.94	37,385	+0.16(+0.06%)
Dec 19, 2022	277.29	277.29	274.61	275.78	56,234	-1.37(-0.49%)
Dec 16, 2022	279.18	279.18	275.54	277.15	46,206	-3.83(-1.36%)
Dec 15, 2022	284.12	284.12	280.14	280.98	39,979	-5.24(-1.83%)
Dec 14, 2022	285.66	288.50	285.10	286.22	85,468	+0.52(+0.18%)
Dec 13, 2022	287.51	289.10	284.71	285.70	86,376	+1.35(+0.47%)
Dec 12, 2022	282.23	284.41	282.09	284.35	28,712	+2.91(+1.03%)
Dec 09, 2022	284.76	285.36	281.31	281.44	22,762	-3.52(-1.23%)
Dec 08, 2022	282.69	285.19	282.25	284.96	39,602	+2.42(+0.86%)
Dec 07, 2022	280.36	282.81	280.36	282.54	204,900	+2.60(+0.93%)
Dec 06, 2022	281.89	282.55	278.84	279.94	38,168	-2.61(-0.92%)
Dec 05, 2022	284.14	284.14	281.67	282.55	74,301	-2.91(-1.02%)
Dec 02, 2022	282.44	285.74	282.04	285.46	47,700	+0.43(+0.15%)
Dec 01, 2022	285.49	286.18	283.31	285.03	96,829	+1.06(+0.37%)
Nov 30, 2022	277.90	283.97	275.97	283.97	69,834	+7.36(+2.66%)
Nov 29, 2022	276.98	277.06	275.36	276.61	29,616	-0.78(-0.28%)
Nov 28, 2022	278.78	280.32	276.87	277.38	29,683	-2.01(-0.72%)
Nov 25, 2022	277.44	279.74	277.44	279.39	14,511	+1.48(+0.53%)
Nov 23, 2022	276.98	278.39	276.17	277.91	90,998	+1.20(+0.44%)
Nov 22, 2022	274.85	276.89	274.62	276.71	62,802	+2.14(+0.78%)
Nov 21, 2022	274.53	275.60	273.53	274.57	40,996	+0.07(+0.02%)
Nov 18, 2022	273.73	274.99	272.90	274.50	30,172	+3.13(+1.15%)
Nov 17, 2022	270.10	272.44	269.48	271.37	30,350	-0.36(-0.13%)
Nov 16, 2022	272.27	274.49	271.37	271.74	29,231	-0.50(-0.18%)
Nov 15, 2022	274.00	274.22	269.87	272.24	53,288	+0.21(+0.08%)
Nov 14, 2022	272.92	275.36	272.03	272.03	69,005	-0.03(-0.01%)
Nov 11, 2022	275.23	275.23	268.93	272.06	45,151	-2.75(-1.00%)
Nov 10, 2022	272.57	275.37	270.68	274.81	64,320	+7.34(+2.75%)
Nov 09, 2022	269.60	271.47	267.18	267.46	64,689	-2.82(-1.04%)
Nov 08, 2022	269.51	272.41	267.22	270.29	54,494	+1.39(+0.52%)
Nov 07, 2022	266.87	269.63	266.40	268.90	28,234	+2.71(+1.02%)
Nov 04, 2022	267.71	267.71	262.60	266.19	33,498	+1.22(+0.46%)
Nov 03, 2022	264.27	266.12	261.93	264.96	35,612	-1.15(-0.43%)
Nov 02, 2022	271.02		266.11	266.11	39,636	-4.82(-1.78%)
Nov 01, 2022	271.88	272.10	268.71	270.93	62,502	+0.16(+0.06%)
Oct 31, 2022	269.68	271.61	269.62	270.78	49,305	-0.26(-0.10%)
Oct 28, 2022	267.12	271.08	266.27	271.04	100,898	+4.39(+1.65%)
Oct 27, 2022	268.76	268.76	266.28	266.65	65,018	-1.59(-0.59%)
Oct 26, 2022	265.60	270.57	265.60	268.24	79,602	+3.11(+1.17%)
Oct 25, 2022	262.71	265.35	261.87	265.13	36,161	+2.47(+0.94%)
Oct 24, 2022	260.07	263.32	260.04	262.66	69,464	+4.77(+1.85%)
Oct 21, 2022	252.41	258.35	250.98	257.88	24,047	+5.25(+2.08%)
Oct 20, 2022	253.88	256.25	252.35	252.63	38,252	-2.01(-0.79%)
Oct 19, 2022	258.03	258.03	252.74	254.64	40,305	-4.06(-1.57%)
Oct 18, 2022	260.79	261.53	257.91	258.70	71,852	+1.38(+0.54%)
Oct 17, 2022	254.21	257.95	254.21	257.32	50,762	+4.39(+1.74%)
Oct 14, 2022	256.94	258.59	252.72	252.92	31,520	-2.28(-0.89%)
Oct 13, 2022	245.19	256.25	245.19	255.21	39,941	+5.56(+2.23%)
Oct 12, 2022	250.80	252.53	249.65	249.65	42,847	-0.98(-0.39%)
Oct 11, 2022	248.54	253.17	248.51	250.63	48,393	+1.13(+0.45%)
Oct 10, 2022	251.69	251.69	248.58	249.50	32,451	-1.86(-0.74%)
Oct 07, 2022	255.33	255.33	249.93	251.37	25,007	-5.10(-1.99%)
Oct 06, 2022	258.13	259.07	256.05	256.46	32,358	-2.93(-1.13%)
Oct 05, 2022	256.33	260.61	256.02	259.39	60,912	+0.68(+0.26%)
Oct 04, 2022	254.69	258.84	254.69	258.72	68,122	+5.97(+2.36%)
Oct 03, 2022	249.90	253.55	248.95	252.75	70,300	+4.72(+1.90%)
Sep 30, 2022	251.74	252.94	247.66	248.03	63,723	-2.99(-1.19%)
Sep 29, 2022	251.53	253.13	249.54	251.02	29,388	-2.37(-0.94%)
Sep 28, 2022	250.37	254.47	249.78	253.39	54,929	+5.68(+2.29%)
Sep 27, 2022	249.43	251.34	246.78	247.72	78,656	-0.39(-0.16%)
Sep 26, 2022	249.02	250.24	247.43	248.11	93,325	-2.55(-1.02%)
Sep 23, 2022	250.69	250.82	247.66	250.66	99,387	-1.44(-0.57%)
Sep 22, 2022	250.88	253.55	249.44	252.10	74,331	+1.07(+0.43%)
Sep 21, 2022	256.03	257.97	251.03	251.03	331,289	-4.48(-1.75%)
Sep 20, 2022	256.52	257.11	254.03	255.51	49,495	-3.10(-1.20%)
Sep 19, 2022	258.07	258.64	255.15	258.60	54,258	-1.56(-0.60%)
Sep 16, 2022	259.10	260.38	258.34	260.17	41,637	-1.06(-0.41%)
Sep 15, 2022	260.96	263.35	260.77	261.23	73,411	+1.48(+0.57%)
Sep 14, 2022	260.46	261.74	258.55	259.75	54,164	+0.26(+0.10%)
Sep 13, 2022	264.89	264.89	258.92	259.48	28,053	-9.03(-3.36%)
Sep 12, 2022	267.54	269.60	267.10	268.51	22,343	+1.67(+0.63%)
Sep 09, 2022	265.06	267.54	264.99	266.85	30,442	+2.74(+1.04%)
Sep 08, 2022	257.92	264.22	257.92	264.10	312,044	+4.59(+1.77%)
Sep 07, 2022	255.17	259.80	254.91	259.51	23,699	+4.57(+1.79%)
Sep 06, 2022	256.06	257.91	254.67	254.94	201,816	+0.09(+0.03%)
Sep 02, 2022	260.24	260.39	254.30	254.85	43,423	-3.89(-1.50%)
Sep 01, 2022	253.95	258.79	253.63	258.74	73,273	+3.78(+1.48%)
Aug 31, 2022	257.23	258.91	254.95	254.96	523,868	-1.49(-0.58%)
Aug 30, 2022	258.92	258.92	256.07	256.46	52,292	-1.95(-0.76%)
Aug 29, 2022	258.83	259.64	257.43	258.41	66,267	-2.05(-0.79%)
Aug 26, 2022	268.32	268.32	260.32	260.46	28,777	-7.57(-2.82%)
Aug 25, 2022	266.49	268.17	264.68	268.03	18,862	+2.95(+1.11%)
Aug 24, 2022	264.83	266.00	264.57	265.08	31,656	+0.52(+0.20%)
Aug 23, 2022	267.36	267.36	263.67	264.56	30,808	-3.49(-1.30%)
Aug 22, 2022	269.90	270.37	267.24	268.05	73,117	-3.47(-1.28%)
Aug 19, 2022	271.07	272.76	270.96	271.51	21,056	+0.22(+0.08%)
Aug 18, 2022	272.30	272.30	269.96	271.29	30,751	-1.21(-0.44%)
Aug 17, 2022	272.75	273.96	272.19	272.50	40,799	-1.88(-0.69%)
Aug 16, 2022	274.26	275.24	273.31	274.38	162,566	-0.87(-0.32%)
Aug 15, 2022	273.88	275.55	273.10	275.25	410,601	+1.35(+0.49%)
Aug 12, 2022	271.64	273.90	270.87	273.90	55,135	+3.36(+1.24%)
Aug 11, 2022	272.34	274.21	269.96	270.55	71,228	-1.93(-0.71%)
Aug 10, 2022	272.69	272.71	271.02	272.48	35,106	+3.17(+1.18%)
Aug 09, 2022	271.07	271.64	268.81	269.31	46,467	-1.60(-0.59%)
Aug 08, 2022	270.98	272.64	269.57	270.91	30,071	+1.00(+0.37%)
Aug 05, 2022	268.43	269.97	267.54	269.91	35,362	-0.04(-0.01%)
Aug 04, 2022	271.26	271.26	269.47	269.95	44,226	-1.44(-0.53%)
Aug 03, 2022	270.74	272.23	269.62	271.39	42,714	+2.65(+0.98%)
Aug 02, 2022	269.57	271.96	268.66	268.74	80,311	-0.72(-0.27%)
Aug 01, 2022	270.55	271.26	268.96	269.46	78,301	-2.17(-0.80%)
Jul 29, 2022	271.37	271.86	269.61	271.63	59,809	-1.04(-0.38%)
Jul 28, 2022	271.66	274.42	266.91	272.67	68,193	+1.84(+0.68%)
Jul 27, 2022	269.28	271.99	267.88	270.83	41,917	+1.70(+0.63%)
Jul 26, 2022	268.11	270.58	267.82	269.13	75,503	+1.50(+0.56%)
Jul 25, 2022	267.03	267.94	266.42	267.63	69,036	+1.22(+0.46%)
Jul 22, 2022	268.78	268.78	265.04	266.41	97,615	-1.35(-0.50%)
Jul 21, 2022	263.82	267.75	263.82	267.75	443,936	+4.04(+1.53%)
Jul 20, 2022	265.91	265.91	262.55	263.71	36,854	-2.21(-0.83%)
Jul 19, 2022	264.26	266.07	263.69	265.92	24,709	+4.48(+1.71%)
Jul 18, 2022	267.87	267.87	260.56	261.44	37,592	-5.48(-2.05%)
Jul 15, 2022	263.47	267.09	263.47	266.91	43,796	+6.10(+2.34%)
Jul 14, 2022	259.03	261.09	257.26	260.81	34,650	-0.77(-0.29%)
Jul 13, 2022	261.92	263.48	261.06	261.58	65,952	-2.50(-0.95%)
Jul 12, 2022	266.58	267.14	262.92	264.08	50,810	-3.51(-1.31%)
Jul 11, 2022	267.61	268.98	266.77	267.60	22,667	-1.05(-0.39%)
Jul 08, 2022	267.60	271.01	266.87	268.64	38,228	+0.58(+0.21%)
Jul 07, 2022	266.44	268.16	266.39	268.07	67,346	+1.61(+0.60%)
Jul 06, 2022	264.77	267.77	264.77	266.45	54,086	+1.61(+0.61%)
Jul 05, 2022	263.49	264.95	259.48	264.84	40,754	-0.97(-0.36%)

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.