Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	194.80	195.23	194.00	195.19	39,053,740	+0.62(+0.32%)
Jul 28, 2023	193.42	195.36	192.89	194.57	48,604,096	+2.59(+1.35%)
Jul 27, 2023	194.76	195.93	191.31	191.98	47,746,884	-1.27(-0.66%)
Jul 26, 2023	192.42	194.38	192.08	193.25	47,757,056	+0.87(+0.45%)
Jul 25, 2023	192.09	193.19	191.67	192.38	38,279,236	+0.87(+0.45%)
Jul 24, 2023	192.17	193.66	191.01	191.51	45,689,960	+0.80(+0.42%)
Jul 21, 2023	192.85	193.72	190.00	190.71	73,000,720	-1.18(-0.62%)
Jul 20, 2023	193.84	195.21	191.26	191.89	59,909,536	-1.96(-1.01%)
Jul 19, 2023	191.86	196.96	191.41	193.84	80,965,968	+1.36(+0.71%)
Jul 18, 2023	192.11	193.08	191.18	192.48	48,834,648	-0.26(-0.13%)
Jul 17, 2023	190.67	193.07	190.58	192.74	50,787,136	+3.28(+1.73%)
Jul 14, 2023	189.01	189.95	188.41	189.46	41,892,328	+0.15(+0.08%)
Jul 13, 2023	189.28	189.96	188.56	189.31	41,589,424	+0.76(+0.41%)
Jul 12, 2023	188.46	190.47	187.26	188.55	61,121,820	+1.68(+0.90%)
Jul 11, 2023	187.94	188.08	185.40	186.87	46,914,036	-0.53(-0.28%)
Jul 10, 2023	188.04	188.77	185.83	187.40	60,912,700	-2.06(-1.09%)
Jul 07, 2023	190.18	191.43	189.02	189.45	47,118,096	-1.12(-0.59%)
Jul 06, 2023	188.62	190.78	187.98	190.58	45,424,584	+0.48(+0.25%)
Jul 05, 2023	190.34	191.74	189.39	190.10	47,199,284	-1.12(-0.59%)
Jul 03, 2023	192.53	192.63	190.53	191.22	31,669,640	-1.50(-0.78%)
Jun 30, 2023	190.40	193.23	190.03	192.72	85,901,336	+4.35(+2.31%)
Jun 29, 2023	187.86	188.85	187.72	188.37	46,520,528	+0.34(+0.18%)
Jun 28, 2023	186.72	188.68	186.39	188.03	51,510,340	+1.18(+0.63%)
Jun 27, 2023	184.69	187.18	184.48	186.85	51,019,920	+2.77(+1.51%)
Jun 26, 2023	185.63	186.84	184.04	184.08	48,320,968	-1.40(-0.76%)
Jun 23, 2023	184.36	186.35	183.82	185.48	53,575,872	-0.32(-0.17%)
Jun 22, 2023	182.56	185.84	182.49	185.80	51,538,852	+3.02(+1.65%)
Jun 21, 2023	183.71	184.22	181.42	182.78	49,825,764	-1.04(-0.57%)
Jun 20, 2023	183.22	184.90	183.22	183.82	50,132,764	+0.09(+0.05%)
Jun 16, 2023	185.53	185.79	183.09	183.73	101,911,792	-1.09(-0.59%)
Jun 15, 2023	182.78	185.32		184.82	65,835,536	+12.68(+7.36%)
May 08, 2023	171.13	172.49	170.77	172.15	56,394,652	-0.07(-0.04%)
May 05, 2023	169.65	172.94	169.43	172.22	114,355,272	+7.72(+4.69%)
May 04, 2023	163.60	165.74	163.03	164.50	81,561,352	-1.65(-0.99%)
May 03, 2023	168.18	169.59	165.85	166.14	65,476,260	-1.08(-0.65%)
May 02, 2023	168.76	169.02	166.23	167.22	48,767,856	-1.04(-0.62%)
May 01, 2023	167.96	169.12	167.32	168.27	52,866,348	-0.09(-0.05%)
Apr 28, 2023	167.18	168.52	166.57	168.35	58,122,364	+1.26(+0.75%)
Apr 27, 2023	163.90	167.24	163.90	167.09	65,446,748	+4.61(+2.84%)
Apr 26, 2023	161.78	163.99	161.61	162.48	47,845,604	-0.01(-0.01%)
Apr 25, 2023	163.90	165.01	162.45	162.49	49,032,492	-1.55(-0.94%)
Apr 24, 2023	163.71	164.31	162.61	164.04	42,387,252	+0.30(+0.18%)
Apr 21, 2023	163.76	165.15	163.21	163.74	58,863,644	-1.61(-0.97%)
Apr 20, 2023	164.79	166.56	164.27	165.35	52,849,476	-0.97(-0.58%)
Apr 19, 2023	164.51	166.85	164.25	166.32	49,051,752	+1.18(+0.71%)
Apr 18, 2023	164.80	166.10	164.36	165.14	50,293,924	+1.20(+0.73%)
Apr 17, 2023	163.80	164.10	162.75	163.94	41,827,664	+0.04(+0.02%)
Apr 14, 2023	163.31	165.02	162.54	163.90	49,775,896	-0.37(-0.22%)
Apr 13, 2023	160.37	164.51	160.34	164.27	68,948,496	+5.42(+3.41%)
Apr 12, 2023	159.96	160.79	158.53	158.85	50,506,220	-0.69(-0.44%)
Apr 11, 2023	161.08	161.08	159.26	159.54	47,996,680	-1.22(-0.76%)
Apr 10, 2023	160.16	160.76	158.83	160.76	48,076,796	-2.61(-1.60%)
Apr 06, 2023	161.16	163.67	160.74	163.37	45,747,912	+0.89(+0.55%)
Apr 05, 2023	163.45	163.76	160.54	162.48	51,895,424	-1.85(-1.13%)
Apr 04, 2023	165.30	165.54	163.82	164.34	46,647,056	-0.54(-0.33%)
Apr 03, 2023	162.99	164.99	162.94	164.87	57,652,612	+1.26(+0.77%)
Mar 31, 2023	161.17	163.71	160.65	163.61	69,290,752	+2.51(+1.56%)
Mar 30, 2023	160.27	161.20	160.01	161.10	49,865,572	+1.59(+0.99%)
Mar 29, 2023	158.13	159.79	158.11	159.51	51,682,288	+3.10(+1.98%)
Mar 28, 2023	156.74	157.25	154.76	156.42	46,326,712	-0.62(-0.40%)
Mar 27, 2023	158.69	159.51	156.64	157.04	52,838,440	-1.95(-1.23%)
Mar 24, 2023	157.62	159.09	156.62	159.00	59,921,984	+1.31(+0.83%)
Mar 23, 2023	157.59	160.29	156.45	157.69	69,461,984	+1.09(+0.70%)
Mar 22, 2023	158.06	160.87	156.58	156.60	76,262,832	-1.44(-0.91%)
Mar 21, 2023	156.09	158.16	155.32	158.04	74,474,112	+1.87(+1.19%)
Mar 20, 2023	153.86	156.59	152.95	156.17	74,201,144	+2.38(+1.55%)
Mar 17, 2023	154.86	155.52	153.08	153.79	99,800,280	-0.84(-0.55%)
Mar 16, 2023	150.97	155.24	150.46	154.63	76,809,720	+2.84(+1.87%)
Mar 15, 2023	150.01	152.05	148.75	151.80	77,748,224	+0.40(+0.26%)
Mar 14, 2023	150.10	152.20	148.93	151.40	74,270,704	+2.10(+1.41%)
Mar 13, 2023	146.65	151.94	146.55	149.29	85,094,336	+1.95(+1.33%)
Mar 10, 2023	149.04	149.76	146.46	147.34	69,111,968	-2.07(-1.39%)
Mar 09, 2023	152.36	153.33	149.05	149.41	54,179,520	-2.26(-1.49%)
Mar 08, 2023	151.62	152.27	150.65	151.68	47,504,720	+1.26(+0.84%)
Mar 07, 2023	152.50	152.83	149.95	150.42	56,569,756	-2.21(-1.45%)
Mar 06, 2023	152.59	155.08	152.26	152.63	88,098,952	+2.78(+1.85%)
Mar 03, 2023	146.88	149.93	146.18	149.85	71,289,736	+5.08(+3.51%)
Mar 02, 2023	143.25	145.56	142.78	144.77	53,047,844	+0.59(+0.41%)
Mar 01, 2023	145.68	146.08	143.88	144.18	55,828,472	-2.08(-1.42%)
Feb 28, 2023	145.90	147.92	145.68	146.26	50,853,272	-0.51(-0.34%)
Feb 27, 2023	146.56	148.00	146.30	146.76	45,304,172	+1.20(+0.82%)
Feb 24, 2023	145.96	146.04	144.58	145.56	55,906,504	-2.67(-1.80%)
Feb 23, 2023	148.92	149.17	146.09	148.23	48,730,636	+0.49(+0.33%)
Feb 22, 2023	147.71	148.78	146.01	147.75	51,443,100	+0.43(+0.29%)
Feb 21, 2023	149.03	150.12	147.25	147.32	65,301,364	-4.04(-2.67%)
Feb 17, 2023	151.16	151.81	149.67	151.36	59,660,536	-1.15(-0.75%)
Feb 16, 2023	152.31	155.11	152.15	152.51	68,577,320	-1.61(-1.04%)
Feb 15, 2023	151.91	154.29	151.69	154.12	66,094,136	+2.11(+1.39%)
Feb 14, 2023	150.93	152.57	149.68	152.00	62,107,336	-0.65(-0.42%)
Feb 13, 2023	149.77	153.06	149.74	152.65	62,613,700	+2.82(+1.88%)
Feb 10, 2023	148.29	150.16	148.06	149.83	58,012,516	+0.37(+0.25%)
Feb 09, 2023	152.34	152.89	149.02	149.46	56,450,908	-1.04(-0.69%)
Feb 08, 2023	152.45	153.14	149.76	150.50	64,641,956	-2.71(-1.77%)
Feb 07, 2023	149.24	153.78	149.24	153.21	84,099,896	+2.89(+1.92%)
Feb 06, 2023	151.15	151.67	149.38	150.32	70,464,416	-2.74(-1.79%)
Feb 03, 2023	146.65	155.91	146.45	153.06	155,809,808	+3.65(+2.44%)
Feb 02, 2023	147.51	149.77	146.79	149.41	118,018,128	+5.34(+3.71%)
Feb 01, 2023	142.63	145.24	140.00	144.07	78,047,272	+1.13(+0.79%)
Jan 31, 2023	141.37	143.00	140.95	142.94	66,421,628	+1.28(+0.90%)
Jan 30, 2023	143.61	144.19	141.52	141.67	64,549,640	-2.90(-2.01%)
Jan 27, 2023	141.82	145.86	141.75	144.57	71,220,808	+1.95(+1.37%)
Jan 26, 2023	141.84	142.91	140.58	142.62	54,512,728	+2.08(+1.48%)
Jan 25, 2023	139.58	141.10	137.52	140.54	66,296,648	-0.66(-0.47%)
Jan 24, 2023	138.99	141.83	138.99	141.20	66,708,492	+1.41(+1.01%)
Jan 23, 2023	136.83	141.98	136.62	139.79	82,695,304	+3.21(+2.35%)
Jan 20, 2023	134.02	136.73	132.97	136.59	80,978,704	+2.58(+1.92%)
Jan 19, 2023	132.83	134.98	132.52	134.01	58,766,768	+0.06(+0.04%)
Jan 18, 2023	135.54	137.32	133.77	133.95	70,241,960	-0.72(-0.54%)
Jan 17, 2023	133.57	136.01	132.88	134.67	64,131,360	+1.17(+0.88%)
Jan 13, 2023	130.80	133.66	130.43	133.50	58,354,152	+1.34(+1.01%)
Jan 12, 2023	132.63	133.01	130.22	132.17	71,997,576	-0.08(-0.06%)
Jan 11, 2023	130.03	132.27	129.24	132.25	70,050,184	+2.73(+2.11%)
Jan 10, 2023	129.05	130.04	126.93	129.51	64,405,528	+0.57(+0.45%)
Jan 09, 2023	129.24	132.17	128.68	128.94	71,397,496	+0.53(+0.41%)
Jan 06, 2023	124.84	129.08	123.73	128.41	88,582,312	+4.56(+3.68%)
Jan 05, 2023	125.94	126.58	123.60	123.86	81,832,656	-1.33(-1.06%)
Jan 04, 2023	125.71	127.46	123.91	125.18	89,750,216	+1.28(+1.03%)
Jan 03, 2023	129.07	129.68	123.01	123.90	113,053,496	-4.80(-3.73%)
Dec 30, 2022	127.21	128.74	126.24	128.70	77,760,432	+0.30(+0.23%)
Dec 29, 2022	126.80	129.26	126.54	128.40	76,338,696	+3.54(+2.83%)
Dec 28, 2022	128.46	129.81	124.70	124.86	86,171,776	-3.95(-3.07%)
Dec 27, 2022	130.16	130.19	127.52	128.82	70,022,608	-1.81(-1.39%)
Dec 23, 2022	129.70	131.18	128.43	130.63	64,416,252	-0.37(-0.28%)
Dec 22, 2022	133.10	133.31	129.09	131.00	78,566,416	-3.19(-2.38%)
Dec 21, 2022	131.74	135.53	131.51	134.19	86,821,272	+3.12(+2.38%)
Dec 20, 2022	130.16	132.01	128.68	131.07	78,262,024	-0.07(-0.05%)
Dec 19, 2022	133.85	133.94	130.10	131.14	80,234,752	-2.12(-1.59%)
Dec 16, 2022	135.41	136.37	132.48	133.26	161,671,808	-1.97(-1.46%)
Dec 15, 2022	139.79	140.48	134.76	135.23	100,031,448	-6.65(-4.69%)
Dec 14, 2022	144.00	145.29	139.84	141.88	83,005,032	-2.24(-1.55%)
Dec 13, 2022	148.11	148.57	142.90	144.11	94,832,224	+0.97(+0.68%)
Dec 12, 2022	141.37	143.15	139.75	143.14	71,080,864	+2.31(+1.64%)
Dec 09, 2022	141.01	144.21	139.59	140.84	76,815,656	-0.49(-0.34%)
Dec 08, 2022	141.03	142.17	139.78	141.32	62,659,464	+1.69(+1.21%)
Dec 07, 2022	140.87	142.03	138.69	139.63	70,334,136	-1.95(-1.38%)
Dec 06, 2022	145.70	145.93	140.60	141.58	65,282,648	-3.69(-2.54%)
Dec 05, 2022	146.39	149.51	144.41	145.26	69,409,144	-1.17(-0.80%)
Dec 02, 2022	144.60	146.62	144.29	146.43	66,223,040	-0.50(-0.34%)
Dec 01, 2022	146.83	147.74	145.24	146.93	71,858,048	+0.28(+0.19%)
Nov 30, 2022	140.08	147.33	139.24	146.65	112,649,960	+6.80(+4.86%)
Nov 29, 2022	142.94	143.46	139.05	139.85	84,460,568	-3.02(-2.12%)
Nov 28, 2022	143.79	145.27	142.04	142.88	69,932,032	-3.85(-2.63%)
Nov 25, 2022	146.92	147.49	145.75	146.73	35,542,476	-2.93(-1.96%)
Nov 23, 2022	148.06	150.41	147.95	149.66	58,850,408	+0.88(+0.59%)
Nov 22, 2022	146.75	149.02	145.56	148.78	52,207,004	+2.15(+1.47%)
Nov 21, 2022	148.76	148.97	146.34	146.63	59,199,164	-3.25(-2.17%)
Nov 18, 2022	150.88	151.28	148.57	149.88	75,534,496	+0.56(+0.38%)
Nov 17, 2022	145.06	150.07	144.79	149.31	81,071,736	+1.91(+1.30%)
Nov 16, 2022	147.74	148.47	145.92	147.40	64,776,200	-1.24(-0.83%)
Nov 15, 2022	150.79	152.16	147.18	148.64	90,643,320	+1.74(+1.19%)
Nov 14, 2022	147.58	148.88	146.06	146.90	74,000,072	-1.41(-0.95%)
Nov 11, 2022	144.46	148.61	143.03	148.31	94,863,768	+2.80(+1.93%)
Nov 10, 2022	139.92	145.50	138.20	145.50	119,816,944	+11.89(+8.90%)
Nov 09, 2022	137.21	137.26	133.34	133.61	75,496,520	-4.59(-3.32%)
Nov 08, 2022	139.10	140.11	136.21	138.20	91,222,728	+0.57(+0.42%)
Nov 07, 2022	135.83	137.85	134.41	137.62	84,023,096	+0.53(+0.39%)
Nov 04, 2022	140.77	141.34	133.13	137.09	142,140,592	-0.27(-0.20%)
Nov 03, 2022	140.50	141.24	137.23	137.36	98,946,408	-6.08(-4.24%)
Nov 02, 2022	147.32		143.41	143.44	94,572,696	-5.56(-3.73%)
Nov 01, 2022	153.38	153.75	147.50	149.00	81,231,208	-2.66(-1.75%)
Oct 31, 2022	151.47	152.55	150.25	151.66	99,101,208	-2.37(-1.54%)
Oct 28, 2022	146.58	155.77	146.20	154.03	166,589,168	+10.82(+7.56%)
Oct 27, 2022	146.45	147.41	142.55	143.21	110,170,784	-4.50(-3.05%)
Oct 26, 2022	149.31	150.32	146.42	147.71	89,357,888	-2.96(-1.96%)
Oct 25, 2022	148.44	150.82	147.72	150.67	75,457,464	+2.86(+1.93%)
Oct 24, 2022	145.57	148.58	144.40	147.81	76,805,952	+2.16(+1.48%)
Oct 21, 2022	141.30	146.23	141.09	145.66	87,622,368	+3.84(+2.71%)
Oct 20, 2022	141.45	144.29	141.09	141.82	65,192,484	-0.46(-0.33%)
Oct 19, 2022	140.14	143.36	139.95	142.28	62,403,184	+0.11(+0.08%)
Oct 18, 2022	143.90	145.09	139.07	142.17	100,146,504	+1.33(+0.94%)
Oct 17, 2022	139.52	141.33	138.73	140.85	86,333,360	+3.99(+2.91%)
Oct 14, 2022	142.73	142.94	136.68	136.86	89,808,768	-4.56(-3.22%)
Oct 13, 2022	133.51	142.02	132.90	141.42	114,568,192	+4.60(+3.36%)
Oct 12, 2022	137.60	138.82	136.65	136.82	71,232,072	-0.63(-0.46%)
Oct 11, 2022	138.37	139.80	136.71	137.46	77,857,592	-1.42(-1.03%)
Oct 10, 2022	138.88	140.34	137.05	138.88	75,697,352	+0.33(+0.24%)
Oct 07, 2022	140.98	141.53	137.92	138.56	86,877,776	-5.28(-3.67%)
Oct 06, 2022	144.21	145.92	143.63	143.84	69,089,296	-0.96(-0.66%)
Oct 05, 2022	142.49	145.76	141.44	144.79	80,293,984	+0.30(+0.20%)
Oct 04, 2022	143.44	144.62	142.68	144.50	89,267,776	+3.61(+2.56%)
Oct 03, 2022	136.69	141.50	136.18	140.89	115,515,016	+4.20(+3.08%)
Sep 30, 2022	139.73	141.53	136.52	136.69	126,309,696	-4.23(-3.00%)
Sep 29, 2022	144.50	145.11	139.14	140.92	129,475,440	-7.28(-4.91%)
Sep 28, 2022	146.02	148.99	143.25	148.20	148,540,048	-1.90(-1.27%)
Sep 27, 2022	151.07	153.02	148.30	150.10	85,320,552	+0.98(+0.66%)
Sep 26, 2022	148.02	152.09	148.00	149.12	94,312,424	+0.34(+0.23%)
Sep 23, 2022	149.53	149.81	146.93	148.78	97,094,104	-2.28(-1.51%)
Sep 22, 2022	150.71	152.78	149.26	151.07	87,574,608	-0.97(-0.64%)
Sep 21, 2022	155.62	157.00	151.92	152.03	102,736,112	-3.15(-2.03%)
Sep 20, 2022	151.72	156.35	151.40	155.18	108,814,624	+2.39(+1.57%)
Sep 19, 2022	147.67	152.87	147.47	152.79	82,361,056	+3.74(+2.51%)
Sep 16, 2022	149.55	149.69	146.74	149.05	166,706,176	-1.65(-1.10%)
Sep 15, 2022	152.96	153.54	149.72	150.70	91,381,392	-2.91(-1.89%)
Sep 14, 2022	153.09	155.38	151.93	153.61	88,956,872	+1.45(+0.96%)
Sep 13, 2022	158.15	158.78	151.69	152.15	123,974,080	-9.49(-5.87%)
Sep 12, 2022	157.84	162.46	157.55	161.64	106,067,264	+5.99(+3.85%)
Sep 09, 2022	153.77	156.09	153.05	155.65	68,937,168	+2.88(+1.88%)
Sep 08, 2022	152.94	154.65	151.01	152.77	85,805,240	-1.48(-0.96%)
Sep 07, 2022	153.12	154.95	151.93	154.25	88,377,448	+1.41(+0.93%)
Sep 06, 2022	154.75	155.37	152.01	152.84	74,615,496	-1.27(-0.82%)
Sep 02, 2022	158.00	158.60	153.27	154.10	77,986,040	-2.13(-1.36%)
Sep 01, 2022	154.92	156.68	152.97	156.23	75,009,048	+0.73(+0.47%)
Aug 31, 2022	158.54	158.82	155.42	155.50	88,847,160	-1.67(-1.06%)
Aug 30, 2022	160.35	160.78	155.99	157.17	78,726,936	-2.44(-1.53%)
Aug 29, 2022	159.38	161.12	158.07	159.61	74,090,136	-2.22(-1.37%)
Aug 26, 2022	168.70	169.18	161.77	161.83	79,923,888	-6.34(-3.77%)
Aug 25, 2022	166.93	168.28	166.50	168.17	51,752,636	+2.47(+1.49%)
Aug 24, 2022	165.49	166.27	164.42	165.69	54,521,060	+0.30(+0.18%)
Aug 23, 2022	165.25	166.86	164.82	165.40	54,724,500	-0.34(-0.20%)
Aug 22, 2022	167.83	168.00	165.30	165.73	69,754,040	-3.91(-2.30%)
Aug 19, 2022	171.13	171.84	169.43	169.64	71,125,856	-2.60(-1.51%)
Aug 18, 2022	171.85	172.98	171.22	172.24	62,947,336	-0.40(-0.23%)
Aug 17, 2022	170.88	174.22	170.68	172.64	80,286,096	+1.50(+0.88%)
Aug 16, 2022	170.89	171.81	169.78	171.13	56,942,972	-0.16(-0.09%)
Aug 15, 2022	169.64	171.49	169.47	171.29	54,656,768	+1.08(+0.63%)
Aug 12, 2022	167.96	170.28	167.54	170.21	68,794,360	+3.57(+2.14%)
Aug 11, 2022	168.20	169.12	166.35	166.64	57,755,660	-0.74(-0.44%)
Aug 10, 2022	165.84	167.48	165.07	167.38	70,910,304	+4.27(+2.62%)
Aug 09, 2022	162.22	164.00	161.46	163.11	64,081,680	+0.05(+0.03%)
Aug 08, 2022	164.55	165.97	162.40	163.06	60,981,968	-0.48(-0.29%)
Aug 05, 2022	161.42	164.03	161.21	163.54	57,326,524	-0.23(-0.14%)
Aug 04, 2022	163.96	165.13	162.40	163.76	56,142,032	-0.32(-0.19%)
Aug 03, 2022	158.86	164.54	158.77	164.08	83,496,088	+6.04(+3.82%)
Aug 02, 2022	158.13	160.41	157.66	158.04	60,624,632	-1.48(-0.93%)

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.