Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	129.77	130.05	126.39	127.88	4,219,705	-1.52(-1.18%)
Aug 30, 2023	129.72	129.84	127.75	129.41	3,217,225	+0.06(+0.05%)
Aug 29, 2023	129.78	130.19	127.32	129.35	3,089,476	-0.21(-0.16%)
Aug 28, 2023	131.08	131.08	128.48	129.56	2,722,379	-1.50(-1.14%)
Aug 25, 2023	128.52	133.67	127.08	131.05	5,248,752	+3.60(+2.83%)
Aug 24, 2023	126.72	128.25	125.71	127.45	2,808,305	+0.09(+0.07%)
Aug 23, 2023	127.49	128.29	124.17	127.36	4,112,470	-1.50(-1.16%)
Aug 22, 2023	129.36	130.26	128.53	128.86	2,604,255	-0.27(-0.21%)
Aug 21, 2023	132.00	132.46	127.33	129.12	3,792,888	-2.38(-1.81%)
Aug 18, 2023	128.67	132.07	128.61	131.50	3,059,609	+1.53(+1.18%)
Aug 17, 2023	130.79	132.52	129.89	129.97	3,363,206	+1.06(+0.83%)
Aug 16, 2023	129.46	131.22	128.44	128.91	3,557,883	-0.20(-0.15%)
Aug 15, 2023	130.87	131.37	128.22	129.10	5,045,986	-5.28(-3.93%)
Aug 14, 2023	135.64	135.99	133.10	134.38	3,464,080	-2.52(-1.84%)
Aug 11, 2023	133.21	137.15	133.12	136.90	3,474,603	+4.13(+3.11%)
Aug 10, 2023	132.62	134.81	131.53	132.77	3,797,612	+0.90(+0.68%)
Aug 09, 2023	130.34	133.55	129.32	131.87	3,958,513	+2.57(+1.99%)
Aug 08, 2023	125.49	129.93	124.09	129.30	4,183,985	+2.02(+1.59%)
Aug 07, 2023	125.19	128.19	124.58	127.28	3,093,680	+2.36(+1.89%)
Aug 04, 2023	124.89	126.39	123.81	124.92	2,708,048	+1.27(+1.03%)
Aug 03, 2023	123.27	124.49	120.67	123.65	3,500,816	-0.70(-0.56%)
Aug 02, 2023	125.35	127.15	123.49	124.35	4,256,683	-1.42(-1.13%)
Aug 01, 2023	125.53	126.84	124.41	125.77	3,433,293	-0.14(-0.11%)
Jul 31, 2023	127.14	128.43	125.43	125.90	4,468,637	-0.16(-0.12%)
Jul 28, 2023	123.78	126.54	123.09	126.06	3,029,639	+3.52(+2.87%)
Jul 27, 2023	124.53	125.39	122.00	122.54	4,528,053	-0.69(-0.56%)
Jul 26, 2023	120.98	124.41	120.72	123.24	3,940,878	+1.60(+1.32%)
Jul 25, 2023	122.38	123.72	121.20	121.64	3,479,357	-1.14(-0.93%)
Jul 24, 2023	121.11	124.91	120.63	122.78	4,502,417	+2.66(+2.21%)
Jul 21, 2023	118.82	120.40	117.91	120.12	3,641,592	+2.21(+1.87%)
Jul 20, 2023	117.20	118.29	116.31	117.91	4,041,336	+2.65(+2.30%)
Jul 19, 2023	112.97	115.41	112.81	115.27	2,863,988	+2.54(+2.25%)
Jul 18, 2023	111.11	114.52	111.05	112.73	2,926,937	+1.67(+1.50%)
Jul 17, 2023	110.58	111.78	110.52	111.06	3,039,540	+0.22(+0.20%)
Jul 14, 2023	112.35	112.69	110.04	110.83	2,392,491	-1.98(-1.76%)
Jul 13, 2023	112.84	114.10	111.63	112.81	3,036,765	+0.46(+0.41%)
Jul 12, 2023	114.26	115.15	111.97	112.36	3,108,173	-0.89(-0.79%)
Jul 11, 2023	110.57	113.27	109.96	113.25	3,771,189	+3.26(+2.97%)
Jul 10, 2023	111.38	112.49	109.55	109.98	4,299,230	-2.22(-1.98%)
Jul 07, 2023	110.75	113.92	110.22	112.20	4,697,451	+1.39(+1.25%)
Jul 06, 2023	112.90	113.28	110.00	110.81	4,277,894	-3.21(-2.82%)
Jul 05, 2023	115.12	115.24	113.26	114.03	2,818,957	-0.66(-0.58%)
Jul 03, 2023	115.56	116.08	114.58	114.69	1,501,112	+0.13(+0.11%)
Jun 30, 2023	113.80	114.91	112.42	114.56	3,046,786	+0.67(+0.59%)
Jun 29, 2023	113.14	114.32	112.77	113.89	2,325,467	+0.90(+0.80%)
Jun 28, 2023	112.38	113.12	111.07	112.99	2,565,709	+0.33(+0.29%)
Jun 27, 2023	110.57	113.36	109.43	112.66	3,830,004	+2.31(+2.09%)
Jun 26, 2023	108.77	111.26	108.54	110.35	3,227,874	+1.65(+1.52%)
Jun 23, 2023	106.20	110.25	106.14	108.70	5,859,226	+0.89(+0.82%)
Jun 22, 2023	107.61	108.64	105.75	107.81	3,196,848	-1.20(-1.10%)
Jun 21, 2023	107.28	110.16	106.85	109.02	3,866,342	+0.65(+0.60%)
Jun 20, 2023	111.51	111.59	107.78	108.37	4,153,970	-3.18(-2.85%)
Jun 16, 2023	111.87	112.21	110.65	111.55	10,176,402	+0.18(+0.16%)
Jun 15, 2023	109.10	111.71	109.01	111.37	3,966,123	+7.49(+7.21%)
May 08, 2023	105.72	106.88	103.78	103.88	3,286,948	+0.33(+0.32%)
May 05, 2023	103.98	104.84	103.03	103.55	4,002,699	+2.64(+2.62%)
May 04, 2023	103.50	104.82	100.78	100.91	5,254,659	-2.66(-2.57%)
May 03, 2023	106.16	107.58	103.39	103.57	5,034,603	-3.60(-3.36%)
May 02, 2023	110.46	110.74	104.93	107.17	4,751,494	-4.48(-4.01%)
May 01, 2023	110.71	112.21	109.74	111.65	3,157,281	+0.72(+0.65%)
Apr 28, 2023	110.77	111.82	108.92	110.93	4,204,040	+0.03(+0.03%)
Apr 27, 2023	111.16	113.42	108.49	110.90	8,002,930	-1.94(-1.71%)
Apr 26, 2023	113.90	114.67	112.03	112.84	5,964,408	-1.17(-1.03%)
Apr 25, 2023	115.60	115.80	113.49	114.01	4,194,558	-2.08(-1.79%)
Apr 24, 2023	114.70	117.43	114.45	116.09	5,445,102	+0.36(+0.31%)
Apr 21, 2023	118.45	118.50	114.81	115.73	6,871,188	-3.21(-2.70%)
Apr 20, 2023	118.71	119.28	116.91	118.94	4,100,216	-1.40(-1.17%)
Apr 19, 2023	121.85	121.89	118.22	120.34	4,557,481	-2.62(-2.13%)
Apr 18, 2023	121.90	123.59	120.96	122.97	3,956,609	-1.15(-0.93%)
Apr 17, 2023	126.32	126.51	123.43	124.12	3,644,328	-3.44(-2.70%)
Apr 14, 2023	129.50	129.92	126.69	127.56	2,546,394	-1.23(-0.95%)
Apr 13, 2023	128.17	129.49	126.20	128.79	3,331,193	-0.57(-0.44%)
Apr 12, 2023	132.16	132.77	129.03	129.36	3,066,162	-2.89(-2.19%)
Apr 11, 2023	132.09	133.59	130.91	132.25	2,559,502	+1.56(+1.19%)
Apr 10, 2023	128.67	131.63	128.62	130.69	2,449,328	+2.43(+1.89%)
Apr 06, 2023	131.09	131.52	127.62	128.27	3,277,327	-2.42(-1.85%)
Apr 05, 2023	123.45	131.29	123.01	130.69	8,304,441	+7.41(+6.01%)
Apr 04, 2023	132.10	132.34	122.64	123.28	9,244,051	-10.74(-8.01%)
Apr 03, 2023	137.29	137.62	132.10	134.01	6,485,236	-1.03(-0.77%)
Mar 31, 2023	132.21	135.27	130.69	135.05	3,442,862	+2.50(+1.88%)
Mar 30, 2023	133.55	133.71	131.06	132.55	3,362,749	+0.07(+0.05%)
Mar 29, 2023	132.49	133.50	130.38	132.49	4,604,286	+0.90(+0.68%)
Mar 28, 2023	127.31	132.58	127.11	131.59	4,236,533	+4.01(+3.14%)
Mar 27, 2023	127.01	128.76	123.31	127.58	4,138,880	+2.53(+2.03%)
Mar 24, 2023	123.78	126.20	121.66	125.05	4,509,331	-1.08(-0.86%)
Mar 23, 2023	127.74	130.45	124.63	126.13	3,918,727	-1.34(-1.05%)
Mar 22, 2023	127.85	131.28	126.86	127.47	4,041,356	-0.41(-0.32%)
Mar 21, 2023	127.54	128.80	125.87	127.88	6,608,519	+3.17(+2.54%)
Mar 20, 2023	122.98	125.86	122.88	124.71	5,523,879	+2.46(+2.01%)
Mar 17, 2023	122.86	123.83	120.53	122.25	14,266,098	-0.77(-0.63%)
Mar 16, 2023	118.26	123.61	116.91	123.02	7,277,979	+2.75(+2.28%)
Mar 15, 2023	122.57	123.32	118.77	120.28	9,065,435	-7.05(-5.54%)
Mar 14, 2023	124.94	130.32	124.85	127.33	4,876,074	+3.39(+2.74%)
Mar 13, 2023	124.21	126.12	120.94	123.93	5,375,748	-3.92(-3.06%)
Mar 10, 2023	128.45	132.11	127.40	127.85	3,985,989	-0.12(-0.09%)
Mar 09, 2023	129.63	134.18	127.82	127.97	5,078,347	-0.47(-0.37%)
Mar 08, 2023	132.01	133.51	125.89	128.44	5,199,170	-4.05(-3.06%)
Mar 07, 2023	134.50	135.44	131.48	132.49	3,698,250	-2.64(-1.95%)
Mar 06, 2023	134.66	135.71	133.78	135.13	3,535,744	-1.43(-1.05%)
Mar 03, 2023	133.07	137.63	132.65	136.57	3,828,739	+1.88(+1.39%)
Mar 02, 2023	133.98	135.16	132.86	134.69	3,590,451	-0.06(-0.04%)
Mar 01, 2023	128.18	135.21	127.39	134.75	5,211,955	+7.31(+5.74%)
Feb 28, 2023	132.37	132.73	127.29	127.44	5,604,644	-3.21(-2.46%)
Feb 27, 2023	128.76	131.00	128.21	130.65	2,999,094	+2.22(+1.73%)
Feb 24, 2023	126.03	128.56	123.69	128.42	3,114,510	+0.31(+0.24%)
Feb 23, 2023	128.28	128.91	125.89	128.11	2,708,648	+1.68(+1.33%)
Feb 22, 2023	128.31	128.57	125.22	126.43	3,353,453	-1.46(-1.14%)
Feb 21, 2023	125.64	128.54	125.49	127.89	3,456,071	+2.50(+2.00%)
Feb 17, 2023	127.42	127.64	124.59	125.38	3,494,146	-4.22(-3.25%)
Feb 16, 2023	131.36	132.33	129.44	129.60	2,675,405	-2.32(-1.76%)
Feb 15, 2023	133.38	133.81	131.46	131.92	4,110,894	-3.21(-2.38%)
Feb 14, 2023	133.75	136.72	133.66	135.13	3,132,241	-0.11(-0.08%)
Feb 13, 2023	134.31	135.44	132.61	135.24	3,175,809	+0.09(+0.06%)
Feb 10, 2023	130.06	135.67	130.06	135.16	5,014,123	+7.79(+6.12%)
Feb 09, 2023	127.50	128.93	126.66	127.37	3,979,700	-1.44(-1.12%)
Feb 08, 2023	129.31	131.89	127.34	128.81	5,195,622	-0.38(-0.30%)
Feb 07, 2023	123.89	129.94	123.64	129.19	3,737,964	+6.18(+5.02%)
Feb 06, 2023	126.48	127.51	121.07	123.02	4,581,801	-3.50(-2.76%)
Feb 03, 2023	128.58	130.40	126.29	126.51	3,152,196	-1.27(-0.99%)
Feb 02, 2023	129.89	130.02	125.66	127.78	4,342,362	-3.05(-2.33%)
Feb 01, 2023	135.30	136.72	128.96	130.83	4,328,299	-3.65(-2.71%)
Jan 31, 2023	134.66	136.08	132.60	134.48	5,651,000	-0.15(-0.11%)
Jan 30, 2023	137.32	137.81	134.21	134.64	3,112,856	-2.90(-2.11%)
Jan 27, 2023	144.10	144.40	137.47	137.54	3,788,601	-6.48(-4.50%)
Jan 26, 2023	139.46	144.06	135.51	144.02	4,900,938	+6.35(+4.61%)
Jan 25, 2023	138.31	139.19	136.40	137.67	3,073,904	-1.61(-1.16%)
Jan 24, 2023	153.81	153.81	149.38	139.28	3,276,815	+1.87(+1.36%)
Jan 23, 2023	137.88	141.09	137.25	137.41	4,067,815	+0.34(+0.25%)
Jan 20, 2023	133.58	137.21	132.30	137.07	3,862,842	+4.09(+3.08%)
Jan 19, 2023	129.34	133.37	128.64	132.98	3,357,812	+2.83(+2.18%)
Jan 18, 2023	133.49	135.03	129.17	130.15	3,709,504	-2.01(-1.52%)
Jan 17, 2023	132.17	134.31	130.66	132.16	2,895,195	+1.42(+1.09%)
Jan 13, 2023	129.96	131.69	129.07	130.74	2,711,384	+0.78(+0.60%)
Jan 12, 2023	128.91	131.83	128.52	129.96	3,404,287	+1.65(+1.29%)
Jan 11, 2023	128.04	129.76	126.99	128.31	4,344,271	+1.53(+1.20%)
Jan 10, 2023	124.90	126.85	123.00	126.78	3,662,338	+3.29(+2.67%)
Jan 09, 2023	124.52	126.28	121.98	123.49	4,621,583	+0.98(+0.80%)
Jan 06, 2023	122.71	126.39	120.43	122.51	5,017,629	+0.93(+0.77%)
Jan 05, 2023	114.88	121.94	114.28	121.58	5,179,172	+6.69(+5.83%)
Jan 04, 2023	113.34	115.81	113.17	114.88	3,419,177	-0.40(-0.35%)
Jan 03, 2023	120.77	121.56	114.90	115.28	3,821,465	-6.55(-5.38%)
Dec 30, 2022	121.04	122.49	120.70	121.83	2,127,833	+0.52(+0.43%)
Dec 29, 2022	120.19	121.78	119.78	121.31	2,557,568	+0.93(+0.77%)
Dec 28, 2022	121.33	121.68	118.53	120.38	4,014,904	-1.02(-0.84%)
Dec 27, 2022	120.33	121.78	119.25	121.40	3,627,318	+1.96(+1.64%)
Dec 23, 2022	116.08	119.67	114.97	119.44	3,405,317	+4.56(+3.97%)
Dec 22, 2022	117.84	118.06	112.79	114.88	3,161,074	-2.94(-2.49%)
Dec 21, 2022	118.91	119.39	115.84	117.82	3,165,034	+0.77(+0.66%)
Dec 20, 2022	115.23	117.93	115.15	117.05	3,286,387	+2.08(+1.81%)
Dec 19, 2022	115.44	116.87	114.23	114.97	3,394,952	+0.33(+0.28%)
Dec 16, 2022	113.14	114.84	111.64	114.64	7,232,440	-0.53(-0.46%)
Dec 15, 2022	114.19	115.25	112.70	115.17	3,367,008	+0.18(+0.16%)
Dec 14, 2022	116.66	117.65	113.49	114.99	3,756,056	-0.77(-0.66%)
Dec 13, 2022	118.06	118.30	114.65	115.75	3,985,449	-0.12(-0.11%)
Dec 12, 2022	110.79	116.00	109.94	115.88	6,045,466	+5.77(+5.24%)
Dec 09, 2022	112.34	113.10	110.07	110.11	5,180,307	-2.16(-1.92%)
Dec 08, 2022	117.16	117.88	111.88	112.27	5,184,174	-3.16(-2.74%)
Dec 07, 2022	113.76	116.85	113.33	115.43	5,195,141	+1.28(+1.12%)
Dec 06, 2022	115.25	118.35	112.95	114.15	4,679,487	-2.02(-1.74%)
Dec 05, 2022	122.82	123.41	115.84	116.17	5,289,854	-5.87(-4.81%)
Dec 02, 2022	126.36	128.43	121.46	122.04	5,714,403	-4.76(-3.76%)
Dec 01, 2022	129.50	130.44	126.47	126.80	4,749,766	-1.53(-1.19%)
Nov 30, 2022	131.33	131.53	126.97	128.33	8,614,528	-1.52(-1.17%)
Nov 29, 2022	130.60	131.91	129.43	129.84	4,243,671	+0.35(+0.27%)
Nov 28, 2022	129.95	132.70	129.27	129.50	3,532,963	-3.42(-2.57%)
Nov 25, 2022	133.97	135.40	132.80	132.92	1,039,415	-0.78(-0.58%)
Nov 23, 2022	134.09	135.93	132.44	133.69	2,997,061	-2.66(-1.95%)
Nov 22, 2022	133.01	136.53	132.10	136.35	3,262,260	+5.78(+4.43%)
Nov 21, 2022	130.21	131.68	126.85	130.57	4,088,694	-1.59(-1.21%)
Nov 18, 2022	129.17	132.81	128.05	132.17	3,528,053	-0.28(-0.21%)
Nov 17, 2022	127.81	132.52	127.78	132.45	3,017,343	+2.28(+1.76%)
Nov 16, 2022	132.09	133.43	129.36	130.16	4,840,731	-4.03(-3.01%)
Nov 15, 2022	131.89	134.59	130.56	134.19	4,995,513	+3.73(+2.86%)
Nov 14, 2022	128.07	133.70	128.03	130.47	4,815,985	+2.71(+2.12%)
Nov 11, 2022	128.22	129.86	126.56	127.76	4,653,711	+1.44(+1.14%)
Nov 10, 2022	124.67	126.46	122.26	126.32	3,056,446	+4.24(+3.48%)
Nov 09, 2022	125.48	127.36	121.37	122.07	4,325,396	-4.05(-3.21%)
Nov 08, 2022	125.72	126.95	123.53	126.13	3,918,049	+0.45(+0.36%)
Nov 07, 2022	123.10	126.77	122.86	125.68	3,946,357	+2.92(+2.38%)
Nov 04, 2022	126.23	127.10	121.88	122.76	3,359,547	-0.94(-0.76%)
Nov 03, 2022	119.21	124.89	118.40	123.70	3,374,724	+3.70(+3.08%)
Nov 02, 2022	123.31			120.00	4,250,674	-3.98(-3.21%)
Nov 01, 2022	121.12	124.77	119.89	123.98	4,166,762	+4.24(+3.54%)
Oct 31, 2022	119.12	122.28	117.85	119.74	4,471,956	-0.41(-0.34%)
Oct 28, 2022	122.64	123.76	119.27	120.15	3,675,321	-2.18(-1.79%)
Oct 27, 2022	123.25	125.82	121.93	122.33	3,657,625	+1.46(+1.21%)
Oct 26, 2022	121.78	122.74	119.44	120.87	3,468,416	-0.06(-0.05%)
Oct 25, 2022	121.64	122.64	118.58	120.93	4,609,327	-2.31(-1.87%)
Oct 24, 2022	122.24	123.92	120.95	123.24	4,818,468	+1.41(+1.16%)
Oct 21, 2022	119.36	122.36	118.36	121.83	3,567,136	+3.15(+2.65%)
Oct 20, 2022	119.24	121.08	117.07	118.68	4,379,597	+0.46(+0.39%)
Oct 19, 2022	112.87	118.64	112.74	118.22	4,920,184	+5.97(+5.32%)
Oct 18, 2022	111.33	113.79	110.22	112.25	5,168,230	+2.10(+1.90%)
Oct 17, 2022	111.11	113.19	110.00	110.15	3,892,576	+1.32(+1.21%)
Oct 14, 2022	114.41	116.16	108.36	108.83	3,919,781	-6.43(-5.58%)
Oct 13, 2022	108.17	116.54	107.71	115.26	4,712,505	+5.40(+4.91%)
Oct 12, 2022	103.95	111.02	102.50	109.86	4,458,556	+5.25(+5.02%)
Oct 11, 2022	104.42	106.95	103.08	104.61	3,013,751	-1.11(-1.05%)
Oct 10, 2022	109.47	110.06	105.57	105.73	3,661,355	-2.78(-2.57%)
Oct 07, 2022	114.23	114.61	107.61	108.51	4,779,109	-5.19(-4.56%)
Oct 06, 2022	111.61	113.89	111.33	113.70	2,996,668	+1.08(+0.96%)
Oct 05, 2022	111.46	113.94	109.25	112.62	4,410,275	+0.49(+0.43%)
Oct 04, 2022	109.15	112.22	108.45	112.14	4,534,100	+5.03(+4.69%)
Oct 03, 2022	104.91	107.45	102.86	107.11	4,163,033	+5.21(+5.11%)
Sep 30, 2022	101.37	104.09	100.69	101.90	3,899,005	-0.37(-0.36%)
Sep 29, 2022	102.99	103.25	100.75	102.27	3,305,603	-1.49(-1.43%)
Sep 28, 2022	96.49	104.18	96.33	103.76	4,270,548	+7.28(+7.54%)
Sep 27, 2022	95.47	98.07	94.70	96.49	3,414,246	+3.13(+3.35%)
Sep 26, 2022	94.83	96.92	93.20	93.36	4,918,985	-2.56(-2.66%)
Sep 23, 2022	98.55	99.09	94.95	95.91	6,091,118	-6.70(-6.52%)
Sep 22, 2022	102.52	104.44	101.60	102.61	3,171,756	+1.97(+1.95%)
Sep 21, 2022	104.49	105.11	100.59	100.64	4,509,606	-1.80(-1.76%)
Sep 20, 2022	99.17	103.26	98.51	102.45	4,399,565	+2.62(+2.63%)
Sep 19, 2022	96.54	99.97	96.42	99.82	3,660,395	+0.20(+0.20%)
Sep 16, 2022	99.24	99.86	96.43	99.62	10,841,982	-0.67(-0.67%)
Sep 15, 2022	102.45	102.54	98.65	100.29	6,659,839	-4.22(-4.04%)
Sep 14, 2022	106.71	109.83	103.22	104.52	5,288,321	-1.66(-1.56%)
Sep 13, 2022	107.05	109.53	105.70	106.17	3,079,507	-2.78(-2.56%)
Sep 12, 2022	109.88	110.91	108.14	108.96	2,637,917	+0.89(+0.82%)
Sep 09, 2022	109.25	109.30	107.23	108.07	2,721,494	+1.33(+1.24%)
Sep 08, 2022	107.83	108.23	106.20	106.75	2,845,352	-0.66(-0.61%)
Sep 07, 2022	105.82	107.96	104.31	107.41	3,200,943	-0.15(-0.14%)
Sep 06, 2022	109.67	109.69	106.50	107.56	2,765,329	-0.99(-0.91%)
Sep 02, 2022	108.15	109.64	106.98	108.55	3,955,738	+3.03(+2.87%)

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.