Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	290.16	294.06	289.92	293.38	2,700,818	+3.87(+1.34%)
Jun 29, 2023	286.63	289.69	285.31	289.50	1,773,644	+2.68(+0.94%)
Jun 28, 2023	286.54	286.90	284.18	286.82	1,695,728	+0.43(+0.15%)
Jun 27, 2023	285.41	287.56	284.76	286.39	1,846,104	+2.17(+0.76%)
Jun 26, 2023	284.75	284.86	282.23	284.21	1,882,372	-0.81(-0.28%)
Jun 23, 2023	286.44	287.52	284.75	285.02	3,824,769	-3.33(-1.16%)
Jun 22, 2023	289.65	290.10	286.61	288.35	1,831,657	-1.20(-0.41%)
Jun 21, 2023	288.37	290.18	287.87	289.55	2,885,807	+1.45(+0.51%)
Jun 20, 2023	288.70	292.17	287.74	288.10	2,776,753	-0.65(-0.22%)
Jun 16, 2023	289.54	291.56	288.20	288.75	4,975,079	+1.07(+0.37%)
Jun 15, 2023	284.76	288.53		287.68	2,664,106	-2.52(-0.87%)
May 08, 2023	290.59	290.86	289.10	290.19	3,036,275	+0.09(+0.03%)
May 05, 2023	289.29	290.51	288.01	290.10	1,856,503	+1.41(+0.49%)
May 04, 2023	289.58	289.82	287.04	288.69	2,050,279	-0.06(-0.02%)
May 03, 2023	290.26	290.75	288.20	288.75	2,479,389	-2.79(-0.96%)
May 02, 2023	290.86	291.92	289.11	291.54	2,130,263	+0.48(+0.16%)
May 01, 2023	289.24	292.26	289.18	291.06	2,171,869	+1.79(+0.62%)
Apr 28, 2023	288.37	289.69	287.47	289.27	2,901,754	+1.01(+0.35%)
Apr 27, 2023	284.35	288.59	283.65	288.26	3,212,226	+4.85(+1.71%)
Apr 26, 2023	283.63	285.12	283.41	283.41	3,462,729	-1.71(-0.60%)
Apr 25, 2023	288.54	288.54	283.09	285.12	5,974,859	-1.65(-0.58%)
Apr 24, 2023	286.42	287.00	285.32	286.78	3,059,954	+1.12(+0.39%)
Apr 21, 2023	285.92	286.12	284.15	285.66	2,219,799	+1.04(+0.36%)
Apr 20, 2023	284.59	285.28	283.53	284.63	2,324,801	-0.27(-0.09%)
Apr 19, 2023	284.54	285.21	283.83	284.89	2,304,512	+0.35(+0.12%)
Apr 18, 2023	283.06	284.81	282.67	284.54	2,131,768	+1.56(+0.55%)
Apr 17, 2023	283.49	284.15	281.87	282.97	2,424,005	+0.32(+0.11%)
Apr 14, 2023	282.95	283.59	281.32	282.65	2,100,691	-0.09(-0.03%)
Apr 13, 2023	280.29	283.20	279.84	282.74	3,301,223	+3.69(+1.32%)
Apr 12, 2023	277.63	280.51	277.29	279.05	2,614,632	+0.80(+0.29%)
Apr 11, 2023	276.97	279.28	276.56	278.25	2,794,065	+0.68(+0.25%)
Apr 10, 2023	276.98	277.94	275.81	277.56	1,985,285	+0.87(+0.31%)
Apr 06, 2023	276.24	277.28	275.40	276.69	1,769,714	+0.85(+0.31%)
Apr 05, 2023	277.28	278.74	275.61	275.84	2,658,899	-0.25(-0.09%)
Apr 04, 2023	275.25	277.21	274.25	276.10	2,333,496	+0.14(+0.05%)
Apr 03, 2023	274.84	276.67	273.55	275.96	2,405,063	+2.47(+0.90%)
Mar 31, 2023	272.81	274.49	272.40	273.49	2,967,485	+1.78(+0.66%)
Mar 30, 2023	271.19	272.30	270.44	271.71	1,828,907	+0.34(+0.13%)
Mar 29, 2023	270.93	272.06	270.39	271.36	2,099,504	+1.56(+0.58%)
Mar 28, 2023	267.99	270.17	267.52	269.81	2,081,382	+1.97(+0.73%)
Mar 27, 2023	266.04	268.93	264.64	267.84	2,865,775	+2.45(+0.93%)
Mar 24, 2023	264.45	265.88	262.95	265.39	2,279,289	+1.67(+0.63%)
Mar 23, 2023	262.12	265.53	262.12	263.71	2,314,373	+1.71(+0.65%)
Mar 22, 2023	264.13	266.02	261.85	262.00	2,290,654	-2.29(-0.87%)
Mar 21, 2023	264.09	264.94	261.76	264.29	3,190,047	-0.52(-0.20%)
Mar 20, 2023	261.97	265.44	261.97	264.81	2,156,233	+3.46(+1.32%)
Mar 17, 2023	263.67	264.06	259.89	261.35	5,188,956	-3.30(-1.25%)
Mar 16, 2023	259.96	264.75	259.69	264.64	3,167,367	+4.14(+1.59%)
Mar 15, 2023	258.79	260.57	256.81	260.51	3,495,317	+0.43(+0.17%)
Mar 14, 2023	257.36	261.09	256.85	260.08	3,264,435	+2.76(+1.07%)
Mar 13, 2023	254.67	261.54	254.67	257.32	3,794,958	+1.03(+0.40%)
Mar 10, 2023	257.95	260.74	255.54	256.29	3,162,334	+0.39(+0.15%)
Mar 09, 2023	261.24	261.75	255.15	255.90	2,390,498	-3.62(-1.39%)
Mar 08, 2023	260.04	260.33	257.38	259.52	2,365,196	-1.76(-0.67%)
Mar 07, 2023	265.57	267.17	260.98	261.28	2,828,582	-3.43(-1.30%)
Mar 06, 2023	263.25	264.85	263.01	264.71	2,267,266	+1.53(+0.58%)
Mar 03, 2023	262.54	263.48	260.37	263.18	2,786,924	+1.47(+0.56%)
Mar 02, 2023	256.70	262.58	256.56	261.71	2,453,596	+4.74(+1.85%)
Mar 01, 2023	256.79	257.76	255.95	256.97	2,101,810	-1.16(-0.45%)
Feb 28, 2023	257.38	258.79	257.05	258.13	2,916,609	+0.64(+0.25%)
Feb 27, 2023	257.74	258.97	256.28	257.49	2,082,056	+1.07(+0.42%)
Feb 24, 2023	258.59	258.95	255.03	256.42	2,720,166	-3.02(-1.16%)
Feb 23, 2023	260.33	260.50	256.70	259.44	4,335,854	-1.81(-0.69%)
Feb 22, 2023	260.82	263.04	260.30	261.25	2,253,994	+0.09(+0.03%)
Feb 21, 2023	261.88	262.80	260.25	261.16	2,903,939	-1.40(-0.53%)
Feb 17, 2023	258.97	262.57	258.03	262.56	3,142,283	+4.05(+1.57%)
Feb 16, 2023	257.78	260.34	256.04	258.51	2,864,242	-0.71(-0.27%)
Feb 15, 2023	258.94	260.31	257.85	259.23	1,914,710	-0.05(-0.02%)
Feb 14, 2023	259.31	260.16	257.31	259.27	2,264,438	+0.40(+0.15%)
Feb 13, 2023	256.44	259.45	255.76	258.88	2,485,278	+3.68(+1.44%)
Feb 10, 2023	253.69	255.46	253.13	255.20	3,136,239	+1.71(+0.68%)
Feb 09, 2023	256.43	256.68	253.03	253.49	3,634,162	-2.10(-0.82%)
Feb 08, 2023	257.80	258.57	255.23	255.59	2,881,080	-4.40(-1.69%)
Feb 07, 2023	257.73	260.40	256.38	259.98	2,584,644	-0.56(-0.22%)
Feb 06, 2023	257.70	260.82	257.09	260.55	2,944,347	+3.59(+1.40%)
Feb 03, 2023	255.40	257.92	254.16	256.96	3,093,626	+0.99(+0.39%)
Feb 02, 2023	257.60	258.66	254.81	255.97	3,999,655	-2.98(-1.15%)
Feb 01, 2023	259.67	261.07	256.25	258.94	3,657,385	-1.10(-0.42%)
Jan 31, 2023	257.80	260.15	256.01	260.04	5,631,193	-3.39(-1.29%)
Jan 30, 2023	264.19	265.07	262.63	263.44	2,928,231	-1.53(-0.58%)
Jan 27, 2023	267.43	267.73	264.49	264.96	2,265,514	-2.20(-0.82%)
Jan 26, 2023	265.49	267.19	264.22	267.16	2,285,396	+1.67(+0.63%)
Jan 25, 2023	262.89	265.56	261.42	265.49	3,184,739	+3.35(+1.28%)
Jan 24, 2023	229.91	293.69	229.91	262.14	2,590,848	+0.26(+0.10%)
Jan 23, 2023	261.44	263.71	260.39	261.88	2,502,863	+0.69(+0.26%)
Jan 20, 2023	257.15	261.26	255.60	261.19	2,661,897	+4.86(+1.90%)
Jan 19, 2023	259.38	261.73	256.28	256.33	2,925,898	-2.39(-0.92%)
Jan 18, 2023	265.98	266.82	258.41	258.72	3,368,457	-7.85(-2.94%)
Jan 17, 2023	262.59	267.81	262.59	266.57	3,739,496	+5.08(+1.94%)
Jan 13, 2023	259.06	261.55	258.56	261.49	2,230,511	+2.14(+0.83%)
Jan 12, 2023	262.08	262.49	258.87	259.35	1,987,818	-2.06(-0.79%)
Jan 11, 2023	262.10	262.31	259.61	261.41	2,459,061	-0.10(-0.04%)
Jan 10, 2023	259.63	261.69	259.61	261.51	1,764,894	+1.61(+0.62%)
Jan 09, 2023	262.50	262.52	259.43	259.90	2,728,002	-2.16(-0.82%)
Jan 06, 2023	256.50	262.46	256.14	262.06	2,936,374	+7.11(+2.79%)
Jan 05, 2023	257.48	257.48	254.18	254.95	2,000,330	-2.17(-0.84%)
Jan 04, 2023	258.92	259.21	255.66	257.12	2,657,337	+0.06(+0.02%)
Jan 03, 2023	256.28	257.08	252.37	257.06	2,821,529	+0.78(+0.30%)
Dec 30, 2022	257.90	258.08	254.21	256.28	1,768,825	-2.33(-0.90%)
Dec 29, 2022	258.62	260.44	257.59	258.61	1,433,350	+0.80(+0.31%)
Dec 28, 2022	260.62	260.76	257.78	257.81	1,467,930	-1.68(-0.65%)
Dec 27, 2022	261.27	261.47	259.26	259.50	1,722,933	-0.71(-0.27%)
Dec 23, 2022	258.58	260.96	257.50	260.21	1,304,969	+1.75(+0.68%)
Dec 22, 2022	259.92	260.74	256.39	258.46	2,433,687	-2.32(-0.89%)
Dec 21, 2022	260.12	262.51	259.95	260.78	2,422,738	+0.88(+0.34%)
Dec 20, 2022	259.57	260.57	257.26	259.90	1,835,642	+1.38(+0.53%)
Dec 19, 2022	258.92	261.03	257.39	258.51	2,220,886	-0.28(-0.11%)
Dec 16, 2022	262.97	263.56	258.45	258.80	6,100,325	-5.46(-2.06%)
Dec 15, 2022	266.26	266.83	261.80	264.25	2,818,566	-2.72(-1.02%)
Dec 14, 2022	267.65	269.46	264.81	266.98	2,735,420	+0.24(+0.09%)
Dec 13, 2022	271.01	272.20	266.11	266.73	3,486,293	-2.27(-0.85%)
Dec 12, 2022	264.70	269.10	263.76	269.01	3,319,043	+4.45(+1.68%)
Dec 09, 2022	266.08	266.62	264.24	264.55	1,724,820	-1.31(-0.49%)
Dec 08, 2022	263.54	266.04	263.17	265.87	3,107,551	+2.97(+1.13%)
Dec 07, 2022	265.00	266.44	262.25	262.90	2,843,495	-1.39(-0.53%)
Dec 06, 2022	264.32	265.85	262.60	264.29	3,673,046	+0.17(+0.07%)
Dec 05, 2022	263.56	265.07	262.57	264.12	2,660,098	-1.76(-0.66%)
Dec 02, 2022	262.39	265.92	262.20	265.88	2,886,965	+0.00(+0.00%)
Dec 01, 2022	265.64	266.69	263.92	265.88	2,672,662	+0.59(+0.22%)
Nov 30, 2022	262.20	265.79	261.43	265.28	5,343,524	+2.82(+1.07%)
Nov 29, 2022	262.07	262.96	260.59	262.46	2,969,641	-1.42(-0.54%)
Nov 28, 2022	265.82	266.84	263.40	263.88	3,268,274	-2.05(-0.77%)
Nov 25, 2022	265.46	266.24	263.87	265.94	1,651,002	+1.67(+0.63%)
Nov 23, 2022	266.47	266.56	263.88	264.26	2,600,669	-1.44(-0.54%)
Nov 22, 2022	265.94	266.23	265.26	265.70	2,865,068	+0.23(+0.09%)
Nov 21, 2022	265.60	265.92	264.10	265.47	3,075,581	+1.11(+0.42%)
Nov 18, 2022	264.89	266.03	263.15	264.36	2,791,246	+0.01(+0.00%)
Nov 17, 2022	263.10	265.31	261.64	264.35	2,551,564	+0.82(+0.31%)
Nov 16, 2022	260.06	265.38	260.06	263.53	4,273,196	+4.52(+1.74%)
Nov 15, 2022	261.34	262.10	257.56	259.01	5,611,076	-4.28(-1.63%)
Nov 14, 2022	262.00	265.65	261.66	263.30	3,471,437	+0.85(+0.32%)
Nov 11, 2022	267.22	267.87	260.31	262.44	4,904,497	-4.34(-1.63%)
Nov 10, 2022	272.21	272.38	263.60	266.79	4,663,431	-1.85(-0.69%)
Nov 09, 2022	269.33	271.01	268.53	268.63	2,699,084	-0.59(-0.22%)
Nov 08, 2022	267.73	270.31	267.39	269.22	2,726,001	+1.92(+0.72%)
Nov 07, 2022	266.00	268.91	266.00	267.30	3,132,802	+1.73(+0.65%)
Nov 04, 2022	266.51	266.62	263.16	265.57	3,367,646	+1.62(+0.61%)
Nov 03, 2022	260.45	265.63	259.53	263.95	3,335,180	+2.49(+0.95%)
Nov 02, 2022	264.00		261.40	261.46	3,174,881	-2.49(-0.95%)
Nov 01, 2022	264.67	264.76	260.77	263.95	2,834,161	+0.28(+0.11%)
Oct 31, 2022	264.06	264.61	261.88	263.67	3,475,355	-1.80(-0.68%)
Oct 28, 2022	258.69	265.75	257.22	265.47	4,806,079	+9.10(+3.55%)
Oct 27, 2022	254.33	258.19	253.62	256.37	4,286,781	+8.22(+3.31%)
Oct 26, 2022	249.34	252.10	247.68	248.15	3,706,019	+0.85(+0.34%)
Oct 25, 2022	246.18	248.80	246.01	247.30	2,780,460	+0.40(+0.16%)
Oct 24, 2022	246.87	248.40	244.73	246.90	4,265,759	+0.75(+0.30%)
Oct 21, 2022	241.96	246.94	241.28	246.16	3,371,071	+4.62(+1.91%)
Oct 20, 2022	241.32	243.45	240.84	241.54	2,492,908	-0.95(-0.39%)
Oct 19, 2022	241.76	244.20	240.90	242.48	3,124,296	+1.51(+0.63%)
Oct 18, 2022	241.15	242.16	239.10	240.98	3,229,664	+2.62(+1.10%)
Oct 17, 2022	237.70	239.07	235.50	238.35	2,851,681	+3.21(+1.37%)
Oct 14, 2022	240.87	241.21	234.42	235.15	3,018,122	-3.47(-1.45%)
Oct 13, 2022	226.73	241.08	226.73	238.62	5,209,863	+9.37(+4.09%)
Oct 12, 2022	229.45	232.12	229.25	229.25	2,801,744	+0.01(+0.00%)
Oct 11, 2022	226.44	231.24	226.22	229.24	3,276,970	+2.03(+0.89%)
Oct 10, 2022	225.72	228.47	225.72	227.21	2,759,670	+1.70(+0.75%)
Oct 07, 2022	226.25	226.87	224.43	225.50	2,372,550	-1.51(-0.66%)
Oct 06, 2022	231.45	231.97	226.73	227.01	3,101,111	-4.20(-1.82%)
Oct 05, 2022	229.10	232.49	228.36	231.21	3,135,990	+0.57(+0.25%)
Oct 04, 2022	228.91	233.10	228.42	230.64	3,811,393	+3.06(+1.34%)
Oct 03, 2022	225.82	229.04	224.07	227.58	3,426,120	+4.45(+1.99%)
Sep 30, 2022	225.63	227.09	222.98	223.13	3,753,062	-3.54(-1.56%)
Sep 29, 2022	228.53	229.83	224.80	226.67	3,157,213	-2.46(-1.07%)
Sep 28, 2022	228.35	230.67	226.05	229.13	4,345,727	+0.23(+0.10%)
Sep 27, 2022	236.52	236.86	228.76	228.90	4,343,688	-6.83(-2.90%)
Sep 26, 2022	237.83	238.13	234.45	235.72	3,287,392	-2.12(-0.89%)
Sep 23, 2022	239.06	240.88	236.14	237.84	2,763,189	-1.92(-0.80%)
Sep 22, 2022	242.14	242.18	239.49	239.77	2,378,638	-3.04(-1.25%)
Sep 21, 2022	246.72	248.44	242.80	242.80	2,521,260	-4.18(-1.69%)
Sep 20, 2022	247.66	248.03	244.45	246.98	2,213,208	-1.56(-0.63%)
Sep 19, 2022	245.63	249.06	245.00	248.54	2,270,675	+2.03(+0.82%)
Sep 16, 2022	243.55	247.39	243.45	246.51	4,451,623	+1.39(+0.57%)
Sep 15, 2022	246.61	246.82	244.17	245.12	2,367,221	-2.18(-0.88%)
Sep 14, 2022	246.59	249.75	245.99	247.29	2,841,235	+1.34(+0.55%)
Sep 13, 2022	249.24	250.41	245.31	245.95	2,693,623	-5.84(-2.32%)
Sep 12, 2022	251.43	252.78	250.87	251.79	2,279,446	+0.82(+0.33%)
Sep 09, 2022	251.68	252.15	249.70	250.97	2,075,669	-0.54(-0.22%)
Sep 08, 2022	249.35	252.48	248.85	251.51	2,532,350	+1.61(+0.64%)
Sep 07, 2022	246.73	251.25	246.56	249.90	4,327,680	+3.90(+1.58%)
Sep 06, 2022	246.08	248.27	245.03	246.00	2,735,699	-0.12(-0.05%)
Sep 02, 2022	248.93	250.06	245.01	246.12	1,855,196	-1.90(-0.76%)
Sep 01, 2022	243.52	248.07	243.46	248.02	2,664,631	+4.05(+1.66%)
Aug 31, 2022	245.79	247.25	243.89	243.96	3,224,967	+0.16(+0.07%)
Aug 30, 2022	246.21	246.91	242.91	243.80	2,131,370	-2.09(-0.85%)
Aug 29, 2022	245.73	246.90	244.86	245.89	2,099,479	-1.24(-0.50%)
Aug 26, 2022	252.75	253.14	246.59	247.13	2,451,558	-5.40(-2.14%)
Aug 25, 2022	251.97	252.64	250.25	252.52	1,384,075	+1.63(+0.65%)
Aug 24, 2022	250.74	251.98	249.93	250.89	1,847,872	+0.31(+0.12%)
Aug 23, 2022	252.58	253.28	250.57	250.58	2,298,759	-2.32(-0.92%)
Aug 22, 2022	254.39	255.63	252.34	252.90	2,065,752	-3.45(-1.35%)
Aug 19, 2022	255.77	257.51	255.39	256.35	1,906,685	-0.04(-0.01%)
Aug 18, 2022	255.83	257.14	255.27	256.39	1,655,132	-0.23(-0.09%)
Aug 17, 2022	255.79	257.73	255.43	256.62	1,766,539	+0.51(+0.20%)
Aug 16, 2022	254.91	256.92	254.16	256.11	1,900,740	+0.82(+0.32%)
Aug 15, 2022	252.19	255.47	251.26	255.29	2,435,919	+3.14(+1.24%)
Aug 12, 2022	249.63	252.47	249.63	252.16	1,591,670	+2.79(+1.12%)
Aug 11, 2022	253.14	253.19	248.74	249.37	2,086,942	-2.00(-0.80%)
Aug 10, 2022	251.98	253.63	250.54	251.37	3,085,937	+1.25(+0.50%)
Aug 09, 2022	247.08	250.26	246.56	250.12	2,407,876	+3.13(+1.27%)
Aug 08, 2022	250.06	250.94	245.58	246.98	2,343,152	-2.34(-0.94%)
Aug 05, 2022	249.72	250.09	247.24	249.32	1,890,837	-1.36(-0.54%)
Aug 04, 2022	251.70	252.16	248.80	250.68	2,172,365	-1.40(-0.55%)
Aug 03, 2022	251.07	252.87	249.82	252.07	2,397,039	+1.00(+0.40%)
Aug 02, 2022	254.50	255.30	250.92	251.07	2,469,583	-3.06(-1.20%)
Aug 01, 2022	252.50	255.31	252.38	254.13	2,478,582	+0.83(+0.33%)
Jul 29, 2022	253.57	254.25	252.08	253.30	2,759,514	-0.09(-0.03%)
Jul 28, 2022	248.91	253.91	247.71	253.39	2,962,039	+4.40(+1.77%)
Jul 27, 2022	246.02	249.97	244.95	248.99	2,828,506	+1.73(+0.70%)
Jul 26, 2022	240.02	249.31	239.19	247.26	5,477,989	+6.45(+2.68%)
Jul 25, 2022	244.84	245.06	239.15	240.81	2,973,222	-3.47(-1.42%)
Jul 22, 2022	244.05	244.80	242.80	244.28	2,315,368	+0.50(+0.21%)
Jul 21, 2022	244.28	245.06	242.67	243.78	2,137,642	-1.07(-0.44%)
Jul 20, 2022	246.96	247.09	243.78	244.85	2,269,887	-1.85(-0.75%)
Jul 19, 2022	244.18	246.81	243.30	246.69	2,267,504	+3.92(+1.62%)
Jul 18, 2022	245.48	245.82	242.43	242.77	2,250,474	-2.49(-1.02%)
Jul 15, 2022	244.31	246.59	243.76	245.26	2,731,663	+2.32(+0.95%)
Jul 14, 2022	240.34	243.42	240.08	242.94	2,465,149	-0.07(-0.03%)
Jul 13, 2022	239.44	245.06	238.77	243.01	2,292,985	+1.14(+0.47%)
Jul 12, 2022	243.30	245.85	241.17	241.87	2,196,754	-1.73(-0.71%)
Jul 11, 2022	242.44	245.64	242.44	243.60	1,536,849	+0.04(+0.02%)
Jul 08, 2022	242.94	244.89	242.67	243.56	1,508,173	+0.29(+0.12%)
Jul 07, 2022	243.58	245.18	241.58	243.27	2,491,924	+1.42(+0.59%)
Jul 06, 2022	242.82	243.19	239.84	241.85	2,026,103	-0.80(-0.33%)
Jul 05, 2022	241.55	243.33	240.12	242.65	2,488,014	-0.64(-0.27%)

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.