Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	167.30	168.27	165.07	165.22	1,537,975	-0.84(-0.51%)
Aug 30, 2023	161.69	166.40	161.61	166.06	979,659	+4.13(+2.55%)
Aug 29, 2023	158.72	162.21	157.91	161.93	1,125,242	+3.73(+2.36%)
Aug 28, 2023	159.00	161.76	157.82	158.20	977,691	+0.12(+0.08%)
Aug 25, 2023	159.00	160.33	157.87	158.08	913,872	-1.52(-0.95%)
Aug 24, 2023	163.97	164.00	159.50	159.60	1,042,233	-4.34(-2.65%)
Aug 23, 2023	164.39	165.06	162.62	163.94	1,135,694	+1.00(+0.61%)
Aug 22, 2023	167.04	167.82	162.61	162.94	1,181,528	-4.47(-2.67%)
Aug 21, 2023	166.05	168.42	165.56	167.41	886,384	+0.19(+0.11%)
Aug 18, 2023	167.71	169.56	166.00	167.22	996,778	-2.49(-1.47%)
Aug 17, 2023	168.86	172.69	167.88	169.71	990,292	+0.17(+0.10%)
Aug 16, 2023	174.20	174.52	169.47	169.54	1,436,468	-6.48(-3.68%)
Aug 15, 2023	173.50	178.44	172.29	176.02	1,309,035	+0.88(+0.50%)
Aug 14, 2023	178.31	179.44	174.35	175.14	1,802,247	-5.34(-2.96%)
Aug 11, 2023	182.62	182.66	177.03	180.48	2,108,986	-4.64(-2.51%)
Aug 10, 2023	178.95	195.64	175.81	185.12	3,200,324	+0.63(+0.34%)
Aug 09, 2023	186.55	189.61	184.18	184.49	1,562,289	-1.67(-0.90%)
Aug 08, 2023	185.56	186.52	182.36	186.16	934,070	-1.06(-0.57%)
Aug 07, 2023	187.78	189.19	185.71	187.22	1,075,886	-0.45(-0.24%)
Aug 04, 2023	185.33	189.00	184.81	187.67	1,327,948	+2.33(+1.26%)
Aug 03, 2023	189.02	189.67	183.74	185.34	1,105,203	-4.22(-2.23%)
Aug 02, 2023	187.62	190.44	186.17	189.56	1,156,682	+0.27(+0.14%)
Aug 01, 2023	189.81	190.43	185.25	189.29	892,317	-2.86(-1.49%)
Jul 31, 2023	192.44	193.00	190.47	192.15	1,252,918	-0.29(-0.15%)
Jul 28, 2023	192.29	194.02	185.30	192.44	2,180,404	+2.74(+1.44%)
Jul 27, 2023	192.82	193.88	189.47	189.70	1,201,659	-1.49(-0.78%)
Jul 26, 2023	188.13	191.26	185.90	191.19	882,908	+1.84(+0.97%)
Jul 25, 2023	186.01	192.50	185.80	189.35	859,056	+1.28(+0.68%)
Jul 24, 2023	190.08	191.49	187.96	188.07	1,116,143	-2.42(-1.27%)
Jul 21, 2023	185.22	191.52	183.62	190.49	3,435,233	+6.32(+3.43%)
Jul 20, 2023	184.54	185.85	182.87	184.17	1,377,973	-0.36(-0.20%)
Jul 19, 2023	181.74	188.45	181.74	184.53	4,296,868	+4.20(+2.33%)
Jul 18, 2023	184.69	185.31	179.03	180.33	1,613,445	-3.81(-2.07%)
Jul 17, 2023	186.93	186.95	183.24	184.14	2,013,736	-3.01(-1.61%)
Jul 14, 2023	188.87	189.25	184.75	187.15	1,100,679	-1.68(-0.89%)
Jul 13, 2023	192.90	193.48	188.37	188.83	1,052,532	-3.12(-1.63%)
Jul 12, 2023	187.87	192.73	187.87	191.95	1,444,363	+7.13(+3.86%)
Jul 11, 2023	183.99	186.31	182.85	184.82	1,561,495	+0.88(+0.48%)
Jul 10, 2023	182.84	186.75	181.13	183.94	1,405,067	+0.62(+0.34%)
Jul 07, 2023	182.13	185.00	181.53	183.32	885,141	+0.84(+0.46%)
Jul 06, 2023	184.65	184.93	181.31	182.48	1,148,873	-4.55(-2.43%)
Jul 05, 2023	188.00	189.00	184.56	187.03	830,290	-1.09(-0.58%)
Jul 03, 2023	187.59	189.29	185.00	188.12	479,539	+0.63(+0.34%)
Jun 30, 2023	186.94	189.78	186.10	187.49	1,288,166	+2.00(+1.08%)
Jun 29, 2023	183.40	186.60	181.88	185.49	1,259,608	+0.98(+0.53%)
Jun 28, 2023	183.07	186.15	181.62	184.51	1,990,104	+1.08(+0.59%)
Jun 27, 2023	190.50	191.24	182.09	183.43	3,099,988	-8.45(-4.40%)
Jun 26, 2023	201.17	201.17	191.70	191.88	1,591,340	-9.79(-4.85%)
Jun 23, 2023	199.26	202.85	199.23	201.67	4,437,651	-0.48(-0.24%)
Jun 22, 2023	199.51	202.21	196.56	202.15	1,415,387	+2.28(+1.14%)
Jun 21, 2023	200.02	201.04	197.10	199.87	1,778,071	-2.26(-1.12%)
Jun 20, 2023	201.78	203.19	199.80	202.13	1,822,658	-3.74(-1.82%)
Jun 16, 2023	212.10	212.49	205.00	205.87	2,443,338	-4.06(-1.94%)
Jun 15, 2023	203.96	211.24	203.17	209.94	1,783,701	+14.24(+7.27%)
May 08, 2023	199.92	200.89	194.85	195.70	1,460,616	-3.96(-1.98%)
May 05, 2023	198.00	200.44	195.76	199.66	801,370	+3.36(+1.71%)
May 04, 2023	196.50	197.13	193.47	196.30	970,341	-0.24(-0.12%)
May 03, 2023	195.96	201.65	195.25	196.54	1,190,249	+1.38(+0.71%)
May 02, 2023	202.31	203.25	194.56	195.16	1,197,131	-7.15(-3.53%)
May 01, 2023	204.79	205.07	201.02	202.31	914,382	-3.25(-1.58%)
Apr 28, 2023	203.66	209.54	202.59	205.56	1,037,084	+1.17(+0.57%)
Apr 27, 2023	211.92	211.96	202.60	204.39	1,441,294	-6.57(-3.11%)
Apr 26, 2023	216.41	217.60	205.20	210.96	2,382,920	-7.73(-3.53%)
Apr 25, 2023	228.13	228.13	218.20	218.69	1,526,228	-10.38(-4.53%)
Apr 24, 2023	227.68	229.58	226.18	229.07	730,091	+1.39(+0.61%)
Apr 21, 2023	226.60	229.38	224.66	227.68	823,834	+2.13(+0.94%)
Apr 20, 2023	228.17	228.59	224.55	225.55	1,000,915	-6.06(-2.62%)
Apr 19, 2023	226.00	232.23	225.35	231.61	769,782	+3.33(+1.46%)
Apr 18, 2023	232.00	232.00	227.28	228.28	719,780	-1.69(-0.73%)
Apr 17, 2023	229.04	230.19	227.00	229.97	606,760	+1.93(+0.85%)
Apr 14, 2023	230.84	232.16	226.65	228.04	524,526	-4.63(-1.99%)
Apr 13, 2023	229.23	232.88	228.44	232.67	1,057,845	+5.79(+2.55%)
Apr 12, 2023	229.99	231.16	226.54	226.88	870,999	-0.88(-0.39%)
Apr 11, 2023	229.71	232.38	227.26	227.76	732,253	-1.95(-0.85%)
Apr 10, 2023	228.48	230.31	225.67	229.71	824,127	-0.28(-0.12%)
Apr 06, 2023	230.17	231.00	226.55	229.99	1,035,443	-0.93(-0.40%)
Apr 05, 2023	230.49	232.63	228.99	230.92	725,335	+0.70(+0.30%)
Apr 04, 2023	231.17	231.25	226.78	230.22	1,120,868	+0.20(+0.09%)
Apr 03, 2023	230.93	233.42	225.06	230.02	2,752,723	-2.53(-1.09%)
Mar 31, 2023	226.25	232.81	225.65	232.55	1,117,394	+7.29(+3.24%)
Mar 30, 2023	224.92	226.25	221.57	225.26	1,177,592	+3.18(+1.43%)
Mar 29, 2023	222.12	227.61	219.34	222.08	1,257,828	+8.24(+3.85%)
Mar 28, 2023	217.78	218.53	212.51	213.84	867,956	-4.07(-1.87%)
Mar 27, 2023	219.64	221.56	216.50	217.91	677,762	-2.09(-0.95%)
Mar 24, 2023	216.89	220.44	214.24	220.00	754,647	+3.05(+1.41%)
Mar 23, 2023	218.52	221.53	214.54	216.95	816,505	-0.23(-0.11%)
Mar 22, 2023	221.75	225.78	216.98	217.18	843,462	-4.43(-2.00%)
Mar 21, 2023	218.55	222.55	218.55	221.61	1,015,851	+1.84(+0.84%)
Mar 20, 2023	223.65	223.81	216.85	219.77	1,144,471	-4.78(-2.13%)
Mar 17, 2023	223.09	225.13	220.04	224.55	1,598,112	-0.33(-0.15%)
Mar 16, 2023	227.84	227.87	222.06	224.88	1,302,050	-3.27(-1.43%)
Mar 15, 2023	220.49	228.68	220.01	228.15	1,841,780	+2.27(+1.00%)
Mar 14, 2023	230.00	232.50	224.53	225.88	1,851,356	-1.06(-0.47%)
Mar 13, 2023	213.07	238.55	213.00	226.94	4,729,538	+32.93(+16.97%)
Mar 10, 2023	202.14	202.46	191.61	194.01	945,625	-8.58(-4.24%)
Mar 09, 2023	211.59	211.59	201.53	202.59	748,978	-5.44(-2.62%)
Mar 08, 2023	208.53	211.28	205.00	208.03	1,391,498	-0.43(-0.21%)
Mar 07, 2023	215.51	217.77	207.29	208.46	1,123,444	-7.17(-3.33%)
Mar 06, 2023	220.56	222.96	215.30	215.63	1,941,322	-5.58(-2.52%)
Mar 03, 2023	208.00	223.09	207.78	221.21	1,725,035	+14.69(+7.11%)
Mar 02, 2023	196.00	207.57	195.23	206.52	1,626,969	+7.98(+4.02%)
Mar 01, 2023	198.31	199.88	195.76	198.54	1,435,945	-0.66(-0.33%)
Feb 28, 2023	196.76	201.00	195.16	199.20	940,742	+2.30(+1.17%)
Feb 27, 2023	198.95	199.00	196.23	196.90	1,307,542	+0.31(+0.16%)
Feb 24, 2023	198.55	199.43	195.46	196.59	991,682	-5.61(-2.77%)
Feb 23, 2023	202.57	203.67	196.78	202.20	927,445	+0.49(+0.24%)
Feb 22, 2023	201.65	202.86	197.39	201.71	961,174	-1.13(-0.56%)
Feb 21, 2023	209.67	211.32	201.27	202.84	1,774,907	-8.99(-4.24%)
Feb 17, 2023	209.53	213.14	208.07	211.83	975,322	+0.01(+0.00%)
Feb 16, 2023	208.65	214.84	207.62	211.82	1,042,991	-2.23(-1.04%)
Feb 15, 2023	212.02	214.82	210.58	214.05	781,493	+1.22(+0.57%)
Feb 14, 2023	213.81	214.23	207.01	212.83	1,194,702	-3.11(-1.44%)
Feb 13, 2023	196.91	216.10	196.38	215.94	3,030,019	+19.36(+9.85%)
Feb 10, 2023	192.69	196.84	191.82	196.58	959,187	+0.72(+0.37%)
Feb 09, 2023	199.99	203.70	192.70	195.86	1,479,107	-2.64(-1.33%)
Feb 08, 2023	209.27	216.15	198.19	198.50	2,489,963	-17.24(-7.99%)
Feb 07, 2023	209.10	217.49	206.03	215.74	1,480,572	+7.04(+3.37%)
Feb 06, 2023	211.57	212.72	206.41	208.70	1,128,622	-5.56(-2.59%)
Feb 03, 2023	219.49	221.24	213.18	214.26	1,141,535	-10.68(-4.75%)
Feb 02, 2023	218.88	225.38	218.32	224.94	1,146,082	+8.42(+3.89%)
Feb 01, 2023	211.73	217.64	208.26	216.52	1,287,086	+2.32(+1.08%)
Jan 31, 2023	211.27	214.49	209.90	214.20	958,402	+4.10(+1.95%)
Jan 30, 2023	211.56	214.45	209.13	210.10	775,387	-3.93(-1.84%)
Jan 27, 2023	210.23	215.09	207.83	214.03	1,137,281	+1.25(+0.59%)
Jan 26, 2023	214.28	215.19	210.21	212.78	671,877	+1.74(+0.82%)
Jan 25, 2023	210.14	212.10	205.40	211.04	624,487	-4.11(-1.91%)
Jan 24, 2023	215.67	217.98	212.86	215.15	1,004,131	-1.23(-0.57%)
Jan 23, 2023	205.04	216.90	203.79	216.38	1,111,876	+11.99(+5.87%)
Jan 20, 2023	196.24	204.77	194.68	204.39	1,118,397	+8.01(+4.08%)
Jan 19, 2023	204.88	206.49	196.22	196.38	1,082,932	-9.46(-4.60%)
Jan 18, 2023	207.59	212.44	204.49	205.84	981,533	-0.60(-0.29%)
Jan 17, 2023	200.68	206.71	198.52	206.44	1,273,779	+5.33(+2.65%)
Jan 13, 2023	191.71	201.64	191.22	201.11	1,164,503	+7.36(+3.80%)
Jan 12, 2023	203.27	203.67	190.07	193.75	2,484,021	-10.30(-5.05%)
Jan 11, 2023	197.10	204.90	194.87	204.05	2,489,067	+9.60(+4.94%)
Jan 10, 2023	186.21	199.66	182.00	194.45	4,051,763	-12.86(-6.20%)
Jan 09, 2023	205.57	210.96	204.47	207.31	1,065,120	+5.44(+2.69%)
Jan 06, 2023	204.58	204.58	190.73	201.87	1,523,660	+0.72(+0.36%)
Jan 05, 2023	198.60	203.82	196.34	201.15	946,361	-1.46(-0.72%)
Jan 04, 2023	206.11	208.22	201.00	202.61	828,666	+1.74(+0.87%)
Jan 03, 2023	204.93	206.31	198.85	200.87	912,303	-1.33(-0.66%)
Dec 30, 2022	199.29	202.40	197.59	202.20	1,001,447	+0.56(+0.28%)
Dec 29, 2022	193.12	205.32	191.02	201.64	1,229,129	+10.89(+5.71%)
Dec 28, 2022	188.91	192.27	188.09	190.75	762,460	+1.98(+1.05%)
Dec 27, 2022	189.76	190.41	185.75	188.77	820,311	-2.47(-1.29%)
Dec 23, 2022	195.04	195.78	190.44	191.24	738,713	-4.54(-2.32%)
Dec 22, 2022	194.70	196.13	190.78	195.78	854,191	-1.69(-0.86%)
Dec 21, 2022	191.76	197.93	190.43	197.47	1,054,918	+6.01(+3.14%)
Dec 20, 2022	190.09	194.61	188.35	191.46	1,156,047	-0.13(-0.07%)
Dec 19, 2022	199.44	199.44	190.75	191.59	1,201,421	-7.95(-3.98%)
Dec 16, 2022	206.00	206.18	198.19	199.54	2,342,793	-7.92(-3.82%)
Dec 15, 2022	206.01	209.97	202.31	207.46	1,405,111	-2.52(-1.20%)
Dec 14, 2022	209.49	212.64	205.95	209.98	1,249,361	-0.78(-0.37%)
Dec 13, 2022	216.82	220.61	207.84	210.76	1,172,946	+2.24(+1.07%)
Dec 12, 2022	200.89	208.62	200.86	208.52	1,358,647	+2.90(+1.41%)
Dec 09, 2022	208.35	212.21	205.44	205.62	896,673	-4.80(-2.28%)
Dec 08, 2022	210.83	213.56	207.50	210.42	1,095,973	+1.90(+0.91%)
Dec 07, 2022	206.46	211.12	206.35	208.52	951,837	+2.54(+1.23%)
Dec 06, 2022	212.63	214.52	204.84	205.98	757,810	-7.88(-3.68%)
Dec 05, 2022	216.03	220.69	210.49	213.86	1,390,522	-4.90(-2.24%)
Dec 02, 2022	215.29	219.55	211.00	218.76	1,087,014	-2.10(-0.95%)
Dec 01, 2022	218.38	225.51	216.94	220.86	1,395,265	+2.78(+1.27%)
Nov 30, 2022	207.42	218.60	203.32	218.08	2,519,541	+9.51(+4.56%)
Nov 29, 2022	215.73	217.62	207.24	208.57	1,079,886	-8.34(-3.84%)
Nov 28, 2022	217.32	220.00	215.17	216.91	794,553	-2.08(-0.95%)
Nov 25, 2022	222.08	222.08	218.61	218.99	470,056	-3.09(-1.39%)
Nov 23, 2022	222.30	223.42	219.18	222.08	794,290	-0.09(-0.04%)
Nov 22, 2022	224.17	224.32	219.08	222.17	789,616	-2.25(-1.00%)
Nov 21, 2022	220.32	225.72	217.98	224.42	747,655	+3.86(+1.75%)
Nov 18, 2022	228.97	229.94	219.38	220.56	772,385	-4.12(-1.83%)
Nov 17, 2022	224.99	229.54	221.91	224.68	941,415	-7.11(-3.07%)
Nov 16, 2022	238.30	238.71	230.70	231.79	832,463	-6.70(-2.81%)
Nov 15, 2022	237.13	243.09	235.50	238.49	1,177,249	+3.92(+1.67%)
Nov 14, 2022	241.36	241.36	234.55	234.57	1,094,972	-8.17(-3.37%)
Nov 11, 2022	237.46	248.87	236.57	242.74	1,311,748	+2.65(+1.10%)
Nov 10, 2022	229.88	240.75	229.28	240.09	1,789,835	+24.24(+11.23%)
Nov 09, 2022	215.69	218.72	213.80	215.85	1,226,661	-2.19(-1.00%)
Nov 08, 2022	218.00	222.58	213.86	218.04	1,003,788	+0.85(+0.39%)
Nov 07, 2022	223.65	224.84	213.77	217.19	1,185,059	-7.17(-3.20%)
Nov 04, 2022	206.63	228.82	203.43	224.36	2,599,347	+12.43(+5.87%)
Nov 03, 2022	209.60	214.05	205.67	211.93	1,542,701	+0.95(+0.45%)
Nov 02, 2022	218.19		210.95	210.98	1,210,901	-8.15(-3.72%)
Nov 01, 2022	229.94	229.94	218.92	219.13	1,564,977	-9.69(-4.23%)
Oct 31, 2022	231.93	236.59	226.68	228.82	1,471,039	-4.18(-1.79%)
Oct 28, 2022	236.90	239.75	232.09	233.00	1,923,318	-3.87(-1.63%)
Oct 27, 2022	236.40	238.97	232.81	236.87	1,563,192	-0.47(-0.20%)
Oct 26, 2022	230.65	241.83	230.16	237.34	2,011,527	+7.22(+3.14%)
Oct 25, 2022	222.59	230.79	222.59	230.12	1,387,817	+9.55(+4.33%)
Oct 24, 2022	221.47	222.66	215.56	220.57	1,105,339	+0.56(+0.25%)
Oct 21, 2022	209.46	220.79	206.78	220.01	1,994,967	+11.37(+5.45%)
Oct 20, 2022	204.49	211.98	203.87	208.64	1,307,524	+3.91(+1.91%)
Oct 19, 2022	204.57	205.88	201.84	204.73	1,384,906	-3.95(-1.89%)
Oct 18, 2022	213.99	217.31	207.00	208.68	1,301,749	+1.57(+0.76%)
Oct 17, 2022	204.73	208.69	203.32	207.11	1,358,410	+7.79(+3.91%)
Oct 14, 2022	204.43	206.06	198.67	199.32	1,616,065	-3.32(-1.64%)
Oct 13, 2022	192.93	203.23	190.01	202.64	1,827,702	+4.37(+2.20%)
Oct 12, 2022	199.16	201.92	196.41	198.27	1,126,163	-0.89(-0.45%)
Oct 11, 2022	205.11	205.11	196.89	199.16	1,612,625	-4.37(-2.15%)
Oct 10, 2022	207.37	207.37	198.00	203.53	1,354,320	-2.65(-1.29%)
Oct 07, 2022	208.28	212.07	205.18	206.18	1,618,893	-6.54(-3.07%)
Oct 06, 2022	216.59	219.60	210.53	212.72	1,552,980	-5.80(-2.65%)
Oct 05, 2022	200.78	219.89	200.30	218.52	2,805,980	+13.46(+6.56%)
Oct 04, 2022	196.48	207.14	195.05	205.06	2,722,241	+17.82(+9.52%)
Oct 03, 2022	193.82	194.53	179.75	187.24	3,858,095	-3.55(-1.86%)
Sep 30, 2022	193.16	194.22	183.65	190.79	2,784,947	-3.02(-1.56%)
Sep 29, 2022	197.09	208.29	191.20	193.81	3,876,167	-7.48(-3.72%)
Sep 28, 2022	193.44	202.91	192.68	201.29	3,010,878	+14.45(+7.73%)
Sep 27, 2022	187.53	190.62	184.88	186.84	2,067,347	+2.72(+1.48%)
Sep 26, 2022	189.51	194.45	182.39	184.12	1,504,063	-6.26(-3.29%)
Sep 23, 2022	193.04	194.46	188.42	190.38	1,323,137	-3.11(-1.61%)
Sep 22, 2022	196.10	197.22	189.73	193.49	1,734,616	-4.68(-2.36%)
Sep 21, 2022	196.54	207.00	195.11	198.17	2,332,989	+3.47(+1.78%)
Sep 20, 2022	196.25	196.78	192.51	194.70	1,016,109	-4.11(-2.07%)
Sep 19, 2022	197.52	199.43	191.71	198.81	948,149	-1.07(-0.54%)
Sep 16, 2022	199.66	200.39	192.40	199.88	1,791,465	-2.09(-1.03%)
Sep 15, 2022	196.00	203.95	195.25	201.97	1,265,166	+5.11(+2.60%)
Sep 14, 2022	198.96	200.19	195.08	196.86	980,938	-2.26(-1.13%)
Sep 13, 2022	203.48	205.62	198.31	199.12	1,435,166	-13.37(-6.29%)
Sep 12, 2022	211.18	214.25	210.04	212.49	1,330,345	+2.14(+1.02%)
Sep 09, 2022	208.00	210.96	205.06	210.35	1,461,775	+3.04(+1.47%)
Sep 08, 2022	202.07	207.53	200.02	207.31	1,466,915	+1.56(+0.76%)
Sep 07, 2022	201.00	206.63	197.60	205.75	1,412,369	+4.73(+2.35%)
Sep 06, 2022	204.26	208.97	200.22	201.02	2,212,052	+4.95(+2.52%)
Sep 02, 2022	203.82	204.25	195.37	196.07	1,277,030	-4.55(-2.27%)

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.