Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	210.43	213.59	210.43	212.72	48,957	+2.38(+1.13%)
Aug 30, 2023	209.04	211.79	207.23	210.34	48,118	-0.34(-0.16%)
Aug 29, 2023	204.14	211.25	204.14	210.69	57,810	+5.34(+2.60%)
Aug 28, 2023	204.90	206.31	203.82	205.34	37,196	+2.65(+1.30%)
Aug 25, 2023	201.75	203.80	198.73	202.70	39,705	+1.13(+0.56%)
Aug 24, 2023	212.07	212.25	201.29	201.57	68,085	-7.54(-3.60%)
Aug 23, 2023	202.93	210.11	202.61	209.11	66,251	+4.86(+2.38%)
Aug 22, 2023	207.04	207.73	203.12	204.25	34,003	-0.59(-0.29%)
Aug 21, 2023	201.11	205.21	200.94	204.84	62,774	+4.47(+2.23%)
Aug 18, 2023	197.77	201.36	197.49	200.36	65,209	+0.39(+0.19%)
Aug 17, 2023	203.27	203.27	199.77	199.97	63,015	-3.44(-1.69%)
Aug 16, 2023	207.10	208.18	203.37	203.42	41,564	-4.35(-2.09%)
Aug 15, 2023	210.69	210.69	207.67	207.77	41,485	-3.90(-1.84%)
Aug 14, 2023	206.09	211.75	205.25	211.67	52,093	+4.58(+2.21%)
Aug 11, 2023	208.33	208.89	206.41	207.09	45,942	-3.61(-1.71%)
Aug 10, 2023	213.90	215.98	209.53	210.71	95,559	-1.54(-0.72%)
Aug 09, 2023	215.84	215.84	210.78	212.24	57,142	-3.62(-1.68%)
Aug 08, 2023	216.46	216.46	212.92	215.87	45,200	-3.92(-1.78%)
Aug 07, 2023	219.44	220.19	217.40	219.79	28,576	+1.39(+0.64%)
Aug 04, 2023	217.26	221.65	215.24	218.40	48,062	+0.01(+0.00%)
Aug 03, 2023	215.31	219.27	214.59	218.39	41,668	+0.75(+0.34%)
Aug 02, 2023	223.59	223.76	216.41	217.64	79,021	-8.95(-3.95%)
Aug 01, 2023	225.72	227.07	222.90	226.59	54,965	-1.97(-0.86%)
Jul 31, 2023	227.35	229.02	227.35	228.56	105,675	+2.47(+1.09%)
Jul 28, 2023	226.26	226.41	224.01	226.09	55,751	+4.56(+2.06%)
Jul 27, 2023	224.91	226.21	220.43	221.52	126,394	+0.16(+0.07%)
Jul 26, 2023	221.51	223.42	218.79	221.36	88,352	-4.22(-1.87%)
Jul 25, 2023	222.89	226.76	222.89	225.59	45,651	+4.15(+1.88%)
Jul 24, 2023	222.62	224.22	220.94	221.43	106,369	-1.04(-0.47%)
Jul 21, 2023	223.23	224.52	221.34	222.47	59,451	+1.77(+0.80%)
Jul 20, 2023	226.00	226.64	219.75	220.71	84,703	-8.35(-3.65%)
Jul 19, 2023	232.24	232.56	228.59	229.06	56,283	-2.47(-1.07%)
Jul 18, 2023	230.58	232.12	228.76	231.53	58,681	+0.36(+0.16%)
Jul 17, 2023	225.80	232.33	224.61	231.16	72,099	+5.87(+2.61%)
Jul 14, 2023	231.24	231.24	224.41	225.30	79,043	-6.06(-2.62%)
Jul 13, 2023	228.43	231.68	227.53	231.35	38,031	+5.14(+2.27%)
Jul 12, 2023	224.60	226.85	224.30	226.22	57,162	+4.43(+2.00%)
Jul 11, 2023	221.77	221.86	218.33	221.78	52,823	+0.81(+0.37%)
Jul 10, 2023	216.27	221.14	216.27	220.97	58,601	+5.23(+2.42%)
Jul 07, 2023	214.99	218.84	214.71	215.75	50,776	+1.92(+0.90%)
Jul 06, 2023	213.33	214.59	211.34	213.83	54,037	-3.23(-1.49%)
Jul 05, 2023	221.76	222.45	217.06	217.06	60,642	-5.36(-2.41%)
Jul 03, 2023	221.87	223.51	219.58	222.42	23,803	+1.56(+0.70%)
Jun 30, 2023	219.74	221.76	219.00	220.87	55,157	+3.71(+1.71%)
Jun 29, 2023	215.84	217.24	214.45	217.15	66,097	+2.56(+1.20%)
Jun 28, 2023	212.66	216.14	212.24	214.59	84,141	-1.56(-0.72%)
Jun 27, 2023	208.62	216.25	207.96	216.14	78,221	+7.77(+3.73%)
Jun 26, 2023	208.46	212.01	208.19	208.38	51,630	+1.18(+0.57%)
Jun 23, 2023	208.55	209.30	206.79	207.20	51,243	-5.11(-2.41%)
Jun 22, 2023	209.60	212.82	208.67	212.31	56,951	+1.27(+0.60%)
Jun 21, 2023	213.89	214.77	210.24	211.04	84,361	-4.08(-1.90%)
Jun 20, 2023	216.01	217.59	213.57	215.13	104,574	-1.94(-0.89%)
Jun 16, 2023	220.49	220.82	216.27	217.06	122,855	-1.33(-0.61%)
Jun 15, 2023	218.34	219.76	217.37	218.39	87,773	+40.10(+22.50%)
May 08, 2023	177.49	178.51	175.67	178.28	65,143	+0.63(+0.35%)
May 05, 2023	174.14	178.16	173.15	177.65	240,523	+3.59(+2.06%)
May 04, 2023	175.46	175.46	173.08	174.06	83,407	-3.51(-1.98%)
May 03, 2023	178.58	180.64	177.19	177.57	148,180	-1.43(-0.80%)
May 02, 2023	179.79	181.56	177.67	179.00	224,976	-0.68(-0.38%)
May 01, 2023	178.20	180.50	178.20	179.68	373,811	+1.90(+1.07%)
Apr 28, 2023	175.98	177.92	174.92	177.78	468,358	+1.74(+0.99%)
Apr 27, 2023	179.30	179.30	172.44	176.05	162,201	-6.10(-3.35%)
Apr 26, 2023	183.06	184.50	181.19	182.15	76,591	+0.46(+0.25%)
Apr 25, 2023	188.00	188.04	181.67	181.69	139,966	-7.60(-4.01%)
Apr 24, 2023	190.28	191.10	188.09	189.29	69,172	-1.52(-0.79%)
Apr 21, 2023	190.95	191.25	188.44	190.81	76,546	-0.89(-0.46%)
Apr 20, 2023	191.31	194.70	190.30	191.70	73,232	-1.97(-1.01%)
Apr 19, 2023	193.94	194.27	192.53	193.66	55,779	-2.51(-1.28%)
Apr 18, 2023	196.87	198.49	194.49	196.18	63,291	+0.57(+0.29%)
Apr 17, 2023	193.39	195.61	192.00	195.61	62,356	+1.39(+0.71%)
Apr 14, 2023	195.10	197.26	192.24	194.22	47,288	-1.28(-0.65%)
Apr 13, 2023	193.83	196.38	192.50	195.50	69,475	+2.59(+1.34%)
Apr 12, 2023	199.59	199.65	192.84	192.90	89,696	-5.20(-2.62%)
Apr 11, 2023	200.98	201.07	197.73	198.10	75,964	-1.56(-0.78%)
Apr 10, 2023	193.96	199.76	193.29	199.66	104,073	+4.44(+2.27%)
Apr 06, 2023	194.93	196.56	192.99	195.22	238,484	-0.96(-0.49%)
Apr 05, 2023	198.15	198.15	194.24	196.18	153,139	-3.62(-1.81%)
Apr 04, 2023	205.43	205.43	198.45	199.80	232,159	-4.96(-2.42%)
Apr 03, 2023	207.25	207.55	202.21	204.75	503,419	-3.32(-1.60%)
Mar 31, 2023	205.04	208.25	204.77	208.07	72,172	+2.02(+0.98%)
Mar 30, 2023	205.91	207.54	204.64	206.05	92,259	+1.21(+0.59%)
Mar 29, 2023	200.56	205.84	200.56	204.84	75,608	+7.26(+3.67%)
Mar 28, 2023	199.52	199.57	194.37	197.58	159,512	-2.56(-1.28%)
Mar 27, 2023	201.98	201.98	198.48	200.15	77,493	-0.80(-0.40%)
Mar 24, 2023	203.17	203.42	199.16	200.94	64,792	-4.11(-2.00%)
Mar 23, 2023	202.97	207.71	201.41	205.05	125,659	+5.56(+2.79%)
Mar 22, 2023	203.08	206.98	199.49	199.49	193,170	-3.47(-1.71%)
Mar 21, 2023	203.05	205.62	200.24	202.96	76,639	+1.88(+0.93%)
Mar 20, 2023	197.47	201.21	196.60	201.08	50,935	+3.63(+1.84%)
Mar 17, 2023	200.29	201.30	196.68	197.45	168,676	-2.85(-1.42%)
Mar 16, 2023	192.92	201.11	191.97	200.30	80,875	+6.53(+3.37%)
Mar 15, 2023	194.80	195.41	189.75	193.78	53,900	-4.05(-2.05%)
Mar 14, 2023	196.21	199.32	194.35	197.83	57,705	+5.49(+2.85%)
Mar 13, 2023	190.27	194.71	188.52	192.34	88,604	-0.45(-0.23%)
Mar 10, 2023	198.96	199.79	191.73	192.79	103,203	-5.37(-2.71%)
Mar 09, 2023	202.22	205.29	198.08	198.16	63,323	-3.97(-1.96%)
Mar 08, 2023	198.66	202.20	198.50	202.13	56,800	+4.42(+2.24%)
Mar 07, 2023	199.96	200.27	196.90	197.70	47,013	-1.91(-0.96%)
Mar 06, 2023	203.62	204.62	199.09	199.62	73,412	-3.04(-1.50%)
Mar 03, 2023	199.34	202.75	198.08	202.65	89,833	+3.65(+1.83%)
Mar 02, 2023	195.55	199.78	193.56	199.01	98,512	+0.49(+0.25%)
Mar 01, 2023	198.51	201.25	197.93	198.52	47,060	+0.94(+0.47%)
Feb 28, 2023	195.72	200.06	195.46	197.58	54,771	+1.45(+0.74%)
Feb 27, 2023	197.70	198.06	195.96	196.13	78,113	+1.06(+0.54%)
Feb 24, 2023	194.04	195.83	193.54	195.07	37,046	-2.14(-1.09%)
Feb 23, 2023	198.27	198.46	193.22	197.22	43,441	+4.72(+2.45%)
Feb 22, 2023	193.33	194.41	191.03	192.49	62,891	-0.07(-0.04%)
Feb 21, 2023	196.91	198.11	192.44	192.56	75,576	-7.17(-3.59%)
Feb 17, 2023	202.31	202.43	198.18	199.74	66,711	-3.15(-1.55%)
Feb 16, 2023	204.13	206.32	202.75	202.88	55,776	-4.74(-2.28%)
Feb 15, 2023	204.39	207.64	202.88	207.63	125,180	-0.53(-0.25%)
Feb 14, 2023	203.09	208.87	202.19	208.15	88,945	+3.27(+1.60%)
Feb 13, 2023	202.83	205.28	201.30	204.89	74,536	+3.12(+1.55%)
Feb 10, 2023	202.59	202.88	199.95	201.76	38,407	-2.83(-1.39%)
Feb 09, 2023	207.24	209.95	203.32	204.60	71,930	+0.92(+0.45%)
Feb 08, 2023	206.35	208.58	203.26	203.68	67,191	-4.06(-1.96%)
Feb 07, 2023	202.46	208.62	200.75	207.75	78,598	+5.75(+2.85%)
Feb 06, 2023	202.56	205.48	201.09	202.00	69,041	-3.66(-1.78%)
Feb 03, 2023	204.63	210.66	203.79	205.65	116,239	-3.97(-1.89%)
Feb 02, 2023	207.40	211.73	205.99	209.62	231,113	+4.03(+1.96%)
Feb 01, 2023	196.34	207.65	196.34	205.59	178,717	+10.21(+5.23%)
Jan 31, 2023	190.95	195.47	190.95	195.38	77,631	+4.25(+2.22%)
Jan 30, 2023	193.64	195.08	190.79	191.14	73,349	-5.73(-2.91%)
Jan 27, 2023	194.20	198.06	194.19	196.87	132,795	-0.05(-0.03%)
Jan 26, 2023	196.01	196.95	192.70	196.92	69,470	+3.31(+1.71%)
Jan 25, 2023	189.40	193.85	188.11	193.61	69,608	+0.67(+0.35%)
Jan 24, 2023	192.76	195.11	191.78	192.94	77,712	-1.76(-0.91%)
Jan 23, 2023	186.83	195.40	186.70	194.70	94,263	+9.42(+5.08%)
Jan 20, 2023	182.13	185.31	180.54	185.29	69,721	+5.10(+2.83%)
Jan 19, 2023	183.65	184.47	179.11	180.19	75,141	-5.72(-3.08%)
Jan 18, 2023	188.02	189.87	185.64	185.91	62,418	-0.09(-0.05%)
Jan 17, 2023	185.04	187.18	183.93	186.00	97,874	+1.12(+0.60%)
Jan 13, 2023	180.79	184.95	180.50	184.88	26,621	+1.90(+1.04%)
Jan 12, 2023	182.35	183.81	178.43	182.98	39,104	+1.78(+0.98%)
Jan 11, 2023	179.97	181.19	178.17	181.19	29,932	+1.76(+0.98%)
Jan 10, 2023	175.75	179.45	175.30	179.43	47,909	+3.03(+1.72%)
Jan 09, 2023	175.18	179.56	174.85	176.40	50,366	+4.18(+2.43%)
Jan 06, 2023	166.83	173.04	164.93	172.22	38,652	+7.57(+4.60%)
Jan 05, 2023	166.04	167.06	164.46	164.65	124,436	-3.15(-1.88%)
Jan 04, 2023	167.09	169.13	165.70	167.79	118,849	+3.55(+2.16%)
Jan 03, 2023	169.28	169.80	163.33	164.25	67,244	-2.36(-1.42%)
Dec 30, 2022	163.84	166.69	163.08	166.61	56,954	+0.35(+0.21%)
Dec 29, 2022	162.46	166.99	162.46	166.26	96,909	+5.43(+3.38%)
Dec 28, 2022	162.60	164.13	160.40	160.83	88,151	-2.58(-1.58%)
Dec 27, 2022	165.84	165.84	163.39	163.41	50,588	-3.50(-2.10%)
Dec 23, 2022	166.38	167.10	164.37	166.91	36,042	-0.58(-0.35%)
Dec 22, 2022	169.91	169.91	163.90	167.49	65,160	-5.47(-3.16%)
Dec 21, 2022	169.92	173.42	169.92	172.96	36,802	+4.03(+2.38%)
Dec 20, 2022	167.63	170.62	167.45	168.93	36,391	-0.58(-0.34%)
Dec 19, 2022	172.85	172.87	168.16	169.51	43,734	-3.34(-1.94%)
Dec 16, 2022	173.16	174.88	171.14	172.85	35,071	-1.69(-0.97%)
Dec 15, 2022	178.37	178.62	174.27	174.54	50,917	-7.25(-3.99%)
Dec 14, 2022	184.22	186.09	180.50	181.79	75,522	-2.70(-1.46%)
Dec 13, 2022	188.57	190.06	182.54	184.49	108,404	+3.70(+2.05%)
Dec 12, 2022	177.78	180.78	176.72	180.78	26,855	+2.70(+1.51%)
Dec 09, 2022	179.24	180.79	177.38	178.09	23,312	-1.98(-1.10%)
Dec 08, 2022	176.54	180.38	175.37	180.07	29,958	+4.69(+2.67%)
Dec 07, 2022	173.57	176.09	172.91	175.38	32,556	+0.25(+0.14%)
Dec 06, 2022	179.58	179.58	173.57	175.13	109,786	-4.21(-2.35%)
Dec 05, 2022	180.84	182.61	177.90	179.34	35,675	-2.65(-1.46%)
Dec 02, 2022	178.66	182.25	178.12	181.99	34,873	-1.12(-0.61%)
Dec 01, 2022	185.90	186.22	181.28	183.11	53,354	-1.85(-1.00%)
Nov 30, 2022	175.19	185.00	173.78	184.96	75,144	+10.09(+5.77%)
Nov 29, 2022	176.02	177.59	174.45	174.87	61,583	-0.82(-0.46%)
Nov 28, 2022	178.14	178.92	174.90	175.69	38,906	-4.67(-2.59%)
Nov 25, 2022	181.86	181.91	180.32	180.36	24,648	-2.09(-1.14%)
Nov 23, 2022	180.18	183.85	179.98	182.45	53,610	+2.31(+1.28%)
Nov 22, 2022	176.29	180.14	175.27	180.14	33,161	+4.92(+2.81%)
Nov 21, 2022	177.67	177.78	175.10	175.22	29,732	-4.31(-2.40%)
Nov 18, 2022	180.48	181.06	177.67	179.53	39,161	+1.87(+1.05%)
Nov 17, 2022	172.20	178.46	171.67	177.66	57,881	+1.65(+0.94%)
Nov 16, 2022	180.42	180.42	175.23	176.01	77,103	-8.24(-4.47%)
Nov 15, 2022	184.61	185.99	182.31	184.25	75,842	+6.34(+3.56%)
Nov 14, 2022	178.76	181.39	177.71	177.91	52,933	-1.76(-0.98%)
Nov 11, 2022	175.31	181.05	174.29	179.67	71,272	+4.37(+2.49%)
Nov 10, 2022	168.47	175.58	167.26	175.30	80,676	+15.69(+9.83%)
Nov 09, 2022	162.25	162.32	159.50	159.61	59,927	-5.20(-3.16%)
Nov 08, 2022	163.99	167.00	162.14	164.81	119,313	+2.88(+1.78%)
Nov 07, 2022	160.84	162.45	157.94	161.94	76,871	+2.33(+1.46%)
Nov 04, 2022	157.87	160.63	155.61	159.61	87,001	+6.85(+4.48%)
Nov 03, 2022	152.41	155.38	150.41	152.76	37,303	-2.20(-1.42%)
Nov 02, 2022	159.21		154.81	154.96	55,527	-3.39(-2.14%)
Nov 01, 2022	159.46	160.45	157.30	158.35	37,675	+2.24(+1.43%)
Oct 31, 2022	157.79	157.90	155.28	156.12	27,199	-3.17(-1.99%)
Oct 28, 2022	153.70	159.57	153.70	159.29	36,195	+5.98(+3.90%)
Oct 27, 2022	155.89	157.38	153.28	153.31	44,948	-1.71(-1.10%)
Oct 26, 2022	153.89	158.79	153.11	155.02	81,839	-1.32(-0.85%)
Oct 25, 2022	152.48	157.45	152.48	156.34	29,403	+4.41(+2.90%)
Oct 24, 2022	153.08	153.08	148.98	151.94	65,511	-0.58(-0.38%)
Oct 21, 2022	146.87	152.88	145.84	152.51	66,710	+5.40(+3.67%)
Oct 20, 2022	147.07	151.12	146.07	147.11	34,254	+0.58(+0.39%)
Oct 19, 2022	145.56	148.12	144.56	146.53	242,722	-0.04(-0.03%)
Oct 18, 2022	150.81	151.44	144.31	146.57	48,052	+0.27(+0.18%)
Oct 17, 2022	146.34	147.58	145.26	146.30	32,597	+3.86(+2.71%)
Oct 14, 2022	151.05	151.05	142.23	142.44	35,871	-6.95(-4.65%)
Oct 13, 2022	139.73	151.32	137.97	149.39	77,936	+4.59(+3.17%)
Oct 12, 2022	146.74	147.03	144.77	144.80	92,003	-2.31(-1.57%)
Oct 11, 2022	148.12	149.44	145.02	147.11	68,411	-3.11(-2.07%)
Oct 10, 2022	154.55	154.55	147.29	150.22	55,981	-4.68(-3.02%)
Oct 07, 2022	159.85	160.14	154.03	154.90	85,541	-9.31(-5.67%)
Oct 06, 2022	164.98	167.37	163.78	164.22	35,825	-1.28(-0.78%)
Oct 05, 2022	161.60	166.43	159.96	165.50	57,518	+1.15(+0.70%)
Oct 04, 2022	161.59	164.49	161.59	164.34	117,642	+7.09(+4.51%)
Oct 03, 2022	153.46	158.68	153.16	157.25	85,241	+5.85(+3.87%)
Sep 30, 2022	152.91	156.96	151.28	151.40	57,055	-2.91(-1.88%)
Sep 29, 2022	156.13	156.13	152.00	154.30	39,462	-4.71(-2.96%)
Sep 28, 2022	154.77	159.76	154.38	159.01	74,201	+3.12(+2.00%)
Sep 27, 2022	156.00	158.07	153.60	155.90	56,493	+2.55(+1.66%)
Sep 26, 2022	154.32	157.57	152.84	153.35	116,653	-1.66(-1.07%)
Sep 23, 2022	155.08	156.25	152.42	155.01	79,243	-2.53(-1.60%)
Sep 22, 2022	162.12	162.30	156.52	157.54	47,783	-5.36(-3.29%)
Sep 21, 2022	164.17	169.64	162.90	162.90	46,943	-0.44(-0.27%)
Sep 20, 2022	163.87	164.70	162.28	163.34	26,054	-2.42(-1.46%)
Sep 19, 2022	162.28	166.22	162.28	165.76	34,966	+1.14(+0.69%)
Sep 16, 2022	162.19	164.70	160.83	164.62	55,672	+0.26(+0.16%)
Sep 15, 2022	165.07	167.51	163.04	164.36	59,171	-1.91(-1.15%)
Sep 14, 2022	165.07	166.93	163.43	166.27	32,913	+2.02(+1.23%)
Sep 13, 2022	166.37	167.89	163.81	164.25	45,021	-8.87(-5.12%)
Sep 12, 2022	173.49	173.71	170.96	173.12	109,788	+0.79(+0.46%)
Sep 09, 2022	171.00	172.98	170.66	172.32	22,672	+3.80(+2.25%)
Sep 08, 2022	164.66	169.36	164.00	168.53	55,610	+2.59(+1.56%)
Sep 07, 2022	162.42	166.86	161.83	165.93	24,612	+3.83(+2.36%)
Sep 06, 2022	163.26	163.74	160.26	162.10	45,364	-0.94(-0.57%)
Sep 02, 2022	166.76	167.65	161.97	163.04	48,302	-1.12(-0.68%)

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.