Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	181.85	184.61	181.03	182.38	1,324,234	+1.95(+1.08%)
Jun 29, 2023	178.41	181.52	176.93	180.44	1,294,877	+0.95(+0.53%)
Jun 28, 2023	178.08	181.08	176.67	179.48	2,045,826	+1.05(+0.59%)
Jun 27, 2023	185.31	186.03	177.13	178.43	3,186,787	-8.22(-4.40%)
Jun 26, 2023	195.69	195.69	186.48	186.65	1,635,897	-9.52(-4.85%)
Jun 23, 2023	193.83	197.32	193.80	196.18	4,561,905	-0.47(-0.24%)
Jun 22, 2023	194.08	196.70	191.21	196.64	1,455,017	+2.22(+1.14%)
Jun 21, 2023	194.57	195.56	191.73	194.43	1,827,857	-2.20(-1.12%)
Jun 20, 2023	196.28	197.66	194.36	196.62	1,873,692	-3.64(-1.82%)
Jun 16, 2023	206.32	206.70	199.42	200.26	2,511,751	-3.95(-1.94%)
Jun 15, 2023	198.41	205.49	197.64	204.22	1,833,644	+13.85(+7.27%)
May 08, 2023	194.47	195.42	189.55	190.37	1,501,513	-3.85(-1.98%)
May 05, 2023	192.61	194.98	190.43	194.22	823,808	+3.27(+1.71%)
May 04, 2023	191.15	191.77	188.20	190.95	997,510	-0.23(-0.12%)
May 03, 2023	190.62	196.16	189.93	191.19	1,223,576	+1.34(+0.71%)
May 02, 2023	196.80	197.71	189.26	189.84	1,230,650	-6.96(-3.53%)
May 01, 2023	199.21	199.49	195.54	196.80	939,984	-3.16(-1.58%)
Apr 28, 2023	198.11	203.83	197.07	199.96	1,066,122	+1.14(+0.57%)
Apr 27, 2023	206.15	206.19	197.08	198.82	1,481,650	-6.39(-3.11%)
Apr 26, 2023	210.52	211.67	199.61	205.21	2,449,641	-7.52(-3.53%)
Apr 25, 2023	221.92	221.92	212.26	212.73	1,568,962	-10.10(-4.53%)
Apr 24, 2023	221.48	223.33	220.02	222.83	750,533	+1.35(+0.61%)
Apr 21, 2023	220.43	223.13	218.54	221.48	846,901	+2.07(+0.94%)
Apr 20, 2023	221.96	222.36	218.43	219.41	1,028,940	-5.89(-2.62%)
Apr 19, 2023	219.84	225.91	219.21	225.30	791,335	+3.24(+1.46%)
Apr 18, 2023	225.68	225.68	221.09	222.06	739,933	-1.64(-0.73%)
Apr 17, 2023	222.80	223.92	220.81	223.71	623,749	+1.88(+0.85%)
Apr 14, 2023	224.55	225.84	220.48	221.83	539,212	-4.50(-1.99%)
Apr 13, 2023	222.99	226.54	222.22	226.33	1,087,464	+5.63(+2.55%)
Apr 12, 2023	223.73	224.87	220.38	220.70	895,387	-0.86(-0.39%)
Apr 11, 2023	223.45	226.05	221.07	221.56	752,756	-1.90(-0.85%)
Apr 10, 2023	222.26	224.04	219.52	223.45	847,202	-0.27(-0.12%)
Apr 06, 2023	223.90	224.71	220.38	223.73	1,064,435	-0.90(-0.40%)
Apr 05, 2023	224.21	226.29	222.75	224.63	745,644	+0.68(+0.30%)
Apr 04, 2023	224.87	224.95	220.61	223.95	1,152,252	+0.19(+0.09%)
Apr 03, 2023	224.64	227.06	218.93	223.75	2,829,799	-2.46(-1.09%)
Mar 31, 2023	220.09	226.47	219.50	226.22	1,148,681	+7.09(+3.24%)
Mar 30, 2023	218.79	220.09	215.53	219.12	1,210,564	+3.09(+1.43%)
Mar 29, 2023	216.07	221.41	213.37	216.03	1,293,047	+8.02(+3.85%)
Mar 28, 2023	211.85	212.58	206.72	208.02	892,258	-3.96(-1.87%)
Mar 27, 2023	213.66	215.53	210.60	211.97	696,739	-2.03(-0.95%)
Mar 24, 2023	210.98	214.44	208.41	214.01	775,777	+2.97(+1.41%)
Mar 23, 2023	212.57	215.50	208.70	211.04	839,367	-0.22(-0.11%)
Mar 22, 2023	215.71	219.63	211.07	211.26	867,078	-4.31(-2.00%)
Mar 21, 2023	212.60	216.49	212.60	215.57	1,044,294	+1.79(+0.84%)
Mar 20, 2023	217.56	217.72	210.94	213.78	1,176,516	-4.65(-2.13%)
Mar 17, 2023	217.01	219.00	214.05	218.43	1,642,859	-0.32(-0.15%)
Mar 16, 2023	221.63	221.66	216.01	218.75	1,338,507	-3.18(-1.43%)
Mar 15, 2023	214.48	222.45	214.02	221.94	1,893,349	+2.21(+1.00%)
Mar 14, 2023	223.74	226.17	218.41	219.73	1,903,194	-1.03(-0.47%)
Mar 13, 2023	207.27	232.05	207.20	220.76	4,861,965	+32.03(+16.97%)
Mar 10, 2023	196.63	196.94	186.39	188.73	972,102	-8.35(-4.24%)
Mar 09, 2023	205.83	205.83	196.04	197.07	769,949	-5.29(-2.62%)
Mar 08, 2023	202.85	205.52	199.42	202.36	1,430,460	-0.42(-0.21%)
Mar 07, 2023	209.64	211.84	201.64	202.78	1,154,900	-6.97(-3.33%)
Mar 06, 2023	214.55	216.89	209.44	209.76	1,995,679	-5.43(-2.52%)
Mar 03, 2023	202.34	217.01	202.12	215.19	1,773,336	+14.29(+7.11%)
Mar 02, 2023	190.66	201.92	189.91	200.90	1,672,524	+7.76(+4.02%)
Mar 01, 2023	192.91	194.44	190.43	193.13	1,476,151	-0.64(-0.33%)
Feb 28, 2023	191.40	195.53	189.84	193.77	967,082	+2.24(+1.17%)
Feb 27, 2023	193.53	193.58	190.88	191.54	1,344,153	+0.30(+0.16%)
Feb 24, 2023	193.14	194.00	190.14	191.24	1,019,449	-5.46(-2.77%)
Feb 23, 2023	197.05	198.12	191.42	196.69	953,413	+0.48(+0.24%)
Feb 22, 2023	196.16	197.34	192.01	196.22	988,086	-1.10(-0.56%)
Feb 21, 2023	203.96	205.56	195.79	197.31	1,824,604	-8.75(-4.24%)
Feb 17, 2023	203.82	207.34	202.40	206.06	1,002,631	+0.01(+0.00%)
Feb 16, 2023	202.97	208.99	201.96	206.05	1,072,194	-2.17(-1.04%)
Feb 15, 2023	206.25	208.97	204.84	208.22	803,374	+1.19(+0.57%)
Feb 14, 2023	207.99	208.40	201.37	207.03	1,228,153	-3.03(-1.44%)
Feb 13, 2023	191.55	210.21	191.04	210.06	3,114,859	+18.83(+9.85%)
Feb 10, 2023	187.44	191.48	186.59	191.23	986,044	+0.70(+0.37%)
Feb 09, 2023	194.54	198.15	187.45	190.53	1,520,522	-2.57(-1.33%)
Feb 08, 2023	203.57	210.26	192.79	193.09	2,559,682	-16.77(-7.99%)
Feb 07, 2023	203.41	211.57	200.41	209.86	1,522,028	+6.85(+3.37%)
Feb 06, 2023	205.81	206.93	200.79	203.02	1,160,223	-5.41(-2.59%)
Feb 03, 2023	213.51	215.21	207.37	208.42	1,173,498	-10.39(-4.75%)
Feb 02, 2023	212.92	219.24	212.37	218.81	1,178,172	+8.19(+3.89%)
Feb 01, 2023	205.96	211.71	202.59	210.62	1,323,124	+2.26(+1.08%)
Jan 31, 2023	205.52	208.65	204.18	208.37	985,237	+3.99(+1.95%)
Jan 30, 2023	205.80	208.61	203.43	204.38	797,097	-3.82(-1.84%)
Jan 27, 2023	204.50	209.23	202.17	208.20	1,169,124	+1.22(+0.59%)
Jan 26, 2023	208.44	209.33	204.49	206.98	690,689	+1.69(+0.82%)
Jan 25, 2023	204.42	206.32	199.81	205.29	641,972	-4.00(-1.91%)
Jan 24, 2023	209.80	212.04	207.06	209.29	1,032,246	-1.20(-0.57%)
Jan 23, 2023	199.46	210.99	198.24	210.49	1,143,008	+11.66(+5.87%)
Jan 20, 2023	190.90	199.19	189.38	198.82	1,149,712	+7.79(+4.08%)
Jan 19, 2023	199.30	200.87	190.88	191.03	1,113,254	-9.20(-4.60%)
Jan 18, 2023	201.94	206.65	198.92	200.23	1,009,015	-0.58(-0.29%)
Jan 17, 2023	195.21	201.08	193.11	200.82	1,309,444	+5.19(+2.65%)
Jan 13, 2023	186.49	196.15	186.01	195.63	1,197,109	+7.16(+3.80%)
Jan 12, 2023	197.73	198.12	184.89	188.47	2,553,573	-10.02(-5.05%)
Jan 11, 2023	191.73	199.32	189.56	198.49	2,558,761	+9.34(+4.94%)
Jan 10, 2023	181.14	194.22	177.04	189.15	4,165,212	-12.51(-6.20%)
Jan 09, 2023	199.97	205.21	198.90	201.66	1,094,943	+5.29(+2.69%)
Jan 06, 2023	199.01	199.01	185.53	196.37	1,566,322	+0.70(+0.36%)
Jan 05, 2023	193.19	198.27	190.99	195.67	972,859	-1.42(-0.72%)
Jan 04, 2023	200.50	202.55	195.53	197.09	851,868	+1.69(+0.87%)
Jan 03, 2023	199.35	200.69	193.43	195.40	937,847	-1.29(-0.66%)
Dec 30, 2022	193.86	196.89	192.21	196.69	1,029,487	+0.55(+0.28%)
Dec 29, 2022	187.86	199.73	185.82	196.15	1,263,544	+10.59(+5.71%)
Dec 28, 2022	183.76	187.03	182.97	185.55	783,808	+1.93(+1.05%)
Dec 27, 2022	184.59	185.22	180.69	183.63	843,279	-2.40(-1.29%)
Dec 23, 2022	189.73	190.45	185.25	186.03	759,396	-4.42(-2.32%)
Dec 22, 2022	189.40	190.79	185.58	190.45	878,108	-1.64(-0.86%)
Dec 21, 2022	186.54	192.54	185.24	192.09	1,084,455	+5.85(+3.14%)
Dec 20, 2022	184.91	189.31	183.22	186.25	1,188,416	-0.13(-0.07%)
Dec 19, 2022	194.00	194.00	185.56	186.37	1,235,060	-7.73(-3.98%)
Dec 16, 2022	200.39	200.56	192.79	194.10	2,408,391	-7.70(-3.82%)
Dec 15, 2022	200.40	204.25	196.80	201.81	1,444,454	-2.45(-1.20%)
Dec 14, 2022	203.78	206.85	200.34	204.26	1,284,343	-0.76(-0.37%)
Dec 13, 2022	210.91	214.60	202.18	205.02	1,205,788	+2.18(+1.07%)
Dec 12, 2022	195.42	202.93	195.39	202.84	1,396,689	+2.82(+1.41%)
Dec 09, 2022	202.68	206.43	199.84	200.02	921,779	-4.67(-2.28%)
Dec 08, 2022	205.09	207.75	201.85	204.69	1,126,660	+1.85(+0.91%)
Dec 07, 2022	200.84	205.37	200.73	202.84	978,488	+2.47(+1.23%)
Dec 06, 2022	206.84	208.68	199.26	200.37	779,028	-7.66(-3.68%)
Dec 05, 2022	210.15	214.68	204.75	208.03	1,429,456	-4.77(-2.24%)
Dec 02, 2022	209.43	213.57	205.25	212.80	1,117,450	-2.04(-0.95%)
Dec 01, 2022	212.43	219.37	211.03	214.84	1,434,332	+2.70(+1.27%)
Nov 30, 2022	201.77	212.65	197.78	212.14	2,590,088	+9.25(+4.56%)
Nov 29, 2022	209.85	211.69	201.59	202.89	1,110,122	-8.11(-3.84%)
Nov 28, 2022	211.40	214.01	209.31	211.00	816,800	-2.02(-0.95%)
Nov 25, 2022	216.03	216.03	212.66	213.03	483,217	-3.01(-1.39%)
Nov 23, 2022	216.25	217.34	213.21	216.03	816,530	-0.09(-0.04%)
Nov 22, 2022	218.06	218.22	213.11	216.12	811,725	-2.19(-1.00%)
Nov 21, 2022	214.32	219.57	212.04	218.31	768,589	+3.75(+1.75%)
Nov 18, 2022	222.73	223.68	213.41	214.55	794,011	-4.01(-1.83%)
Nov 17, 2022	218.86	223.29	215.87	218.56	967,774	-6.92(-3.07%)
Nov 16, 2022	231.81	232.21	224.42	225.48	855,771	-6.52(-2.81%)
Nov 15, 2022	230.67	236.47	229.09	231.99	1,210,212	+3.81(+1.67%)
Nov 14, 2022	234.79	234.79	228.16	228.18	1,125,631	-7.95(-3.37%)
Nov 11, 2022	230.99	242.09	230.13	236.13	1,348,477	+2.58(+1.10%)
Nov 10, 2022	223.62	234.19	223.03	233.55	1,839,950	+23.58(+11.23%)
Nov 09, 2022	209.81	212.76	207.98	209.97	1,261,007	-2.13(-1.00%)
Nov 08, 2022	212.06	216.52	208.03	212.10	1,031,894	+0.83(+0.39%)
Nov 07, 2022	217.56	218.72	207.95	211.27	1,218,240	-6.97(-3.20%)
Nov 04, 2022	201.00	222.59	197.89	218.25	2,672,128	+12.09(+5.86%)
Nov 03, 2022	203.89	208.22	200.07	206.16	1,585,896	+0.92(+0.45%)
Nov 02, 2022	212.25		205.20	205.23	1,244,806	-7.93(-3.72%)
Nov 01, 2022	223.68	223.68	212.96	213.16	1,608,796	-9.43(-4.24%)
Oct 31, 2022	225.61	230.15	220.51	222.59	1,512,228	-4.07(-1.79%)
Oct 28, 2022	230.45	233.22	225.77	226.65	1,977,170	-3.76(-1.63%)
Oct 27, 2022	229.96	232.46	226.47	230.42	1,606,961	-0.46(-0.20%)
Oct 26, 2022	224.37	235.24	223.89	230.88	2,067,849	+7.02(+3.14%)
Oct 25, 2022	216.53	224.50	216.53	223.85	1,426,675	+9.29(+4.33%)
Oct 24, 2022	215.44	216.59	209.69	214.56	1,136,288	+0.54(+0.25%)
Oct 21, 2022	203.75	214.78	201.15	214.02	2,050,826	+11.06(+5.45%)
Oct 20, 2022	198.92	206.21	198.32	202.96	1,344,134	+3.80(+1.91%)
Oct 19, 2022	199.00	200.27	196.34	199.15	1,423,683	-3.84(-1.89%)
Oct 18, 2022	208.16	211.39	201.36	203.00	1,338,198	+1.53(+0.76%)
Oct 17, 2022	199.15	203.00	197.78	201.47	1,396,445	+7.58(+3.91%)
Oct 14, 2022	198.86	200.45	193.26	193.89	1,661,314	-3.23(-1.64%)
Oct 13, 2022	187.68	197.69	184.83	197.12	1,878,877	+4.25(+2.20%)
Oct 12, 2022	193.74	196.42	191.06	192.87	1,157,695	-0.87(-0.45%)
Oct 11, 2022	199.52	199.52	191.53	193.74	1,657,778	-4.25(-2.15%)
Oct 10, 2022	201.72	201.72	192.61	197.99	1,392,241	-2.58(-1.29%)
Oct 07, 2022	202.61	206.29	199.59	200.56	1,664,222	-6.36(-3.07%)
Oct 06, 2022	210.69	213.62	204.80	206.93	1,596,463	-5.64(-2.65%)
Oct 05, 2022	195.31	213.90	194.84	212.57	2,884,547	+13.09(+6.56%)
Oct 04, 2022	191.13	201.50	189.74	199.47	2,798,463	+17.34(+9.52%)
Oct 03, 2022	188.54	189.23	174.85	182.14	3,966,121	-3.45(-1.86%)
Sep 30, 2022	187.90	188.93	178.64	185.59	2,862,925	-2.94(-1.56%)
Sep 29, 2022	191.72	202.62	185.99	188.53	3,984,699	-7.28(-3.72%)
Sep 28, 2022	188.17	197.38	187.43	195.81	3,095,182	+14.06(+7.73%)
Sep 27, 2022	182.42	185.43	179.84	181.75	2,125,232	+2.65(+1.48%)
Sep 26, 2022	184.35	189.15	177.42	179.10	1,546,176	-6.09(-3.29%)
Sep 23, 2022	187.78	189.16	183.29	185.19	1,360,184	-3.03(-1.61%)
Sep 22, 2022	190.76	191.85	184.56	188.22	1,783,185	-4.55(-2.36%)
Sep 21, 2022	191.19	201.36	189.80	192.77	2,398,312	+3.38(+1.78%)
Sep 20, 2022	190.91	191.42	187.27	189.40	1,044,560	-4.00(-2.07%)
Sep 19, 2022	192.14	194.00	186.49	193.40	974,697	-1.04(-0.54%)
Sep 16, 2022	194.22	194.93	187.16	194.44	1,841,626	-2.03(-1.03%)
Sep 15, 2022	190.66	198.40	189.93	196.47	1,300,590	+4.97(+2.60%)
Sep 14, 2022	193.54	194.74	189.77	191.50	1,008,404	-2.20(-1.13%)
Sep 13, 2022	197.94	200.02	192.91	193.70	1,475,350	-13.01(-6.29%)
Sep 12, 2022	205.43	208.41	204.32	206.70	1,367,594	+2.08(+1.02%)
Sep 09, 2022	202.34	205.21	199.47	204.62	1,502,704	+2.96(+1.47%)
Sep 08, 2022	196.57	201.88	194.57	201.66	1,507,988	+1.52(+0.76%)
Sep 07, 2022	195.53	201.00	192.22	200.15	1,451,915	+4.60(+2.35%)
Sep 06, 2022	198.70	203.28	194.76	195.54	2,273,989	+4.81(+2.52%)
Sep 02, 2022	198.27	198.69	190.05	190.73	1,312,786	-4.43(-2.27%)
Sep 01, 2022	194.55	199.42	185.99	195.16	2,312,623	-0.99(-0.51%)
Aug 31, 2022	202.49	203.02	195.59	196.15	1,620,522	-3.51(-1.76%)
Aug 30, 2022	205.88	207.21	198.80	199.66	1,637,277	-4.80(-2.35%)
Aug 29, 2022	198.12	204.81	197.48	204.46	1,681,941	+4.68(+2.34%)
Aug 26, 2022	210.66	211.80	199.77	199.78	1,534,436	-11.82(-5.59%)
Aug 25, 2022	206.90	212.16	206.62	211.59	1,850,709	+6.59(+3.21%)
Aug 24, 2022	190.32	206.19	190.05	205.01	2,282,257	+15.48(+8.17%)
Aug 23, 2022	189.27	191.15	186.58	189.53	1,109,300	-0.72(-0.38%)
Aug 22, 2022	194.33	196.11	188.75	190.25	1,129,955	-6.98(-3.54%)
Aug 19, 2022	201.72	203.53	196.16	197.23	1,353,057	-6.14(-3.02%)
Aug 18, 2022	207.20	207.74	201.46	203.37	1,050,987	-3.85(-1.86%)
Aug 17, 2022	210.31	212.63	204.88	207.22	1,314,891	-6.62(-3.10%)
Aug 16, 2022	218.10	218.76	207.69	213.84	2,096,455	-6.58(-2.98%)
Aug 15, 2022	202.55	225.33	202.49	220.42	4,140,031	+17.77(+8.77%)
Aug 12, 2022	194.93	205.90	192.61	202.65	6,746,570	-18.59(-8.40%)
Aug 11, 2022	223.31	229.85	219.31	221.25	2,853,000	+0.14(+0.06%)
Aug 10, 2022	215.47	221.13	214.36	221.11	1,036,609	+12.16(+5.82%)
Aug 09, 2022	215.47	215.95	207.77	208.95	827,262	-7.96(-3.67%)
Aug 08, 2022	220.35	224.38	216.41	216.91	853,072	-0.77(-0.35%)
Aug 05, 2022	214.67	219.89	212.57	217.68	768,854	-1.47(-0.67%)
Aug 04, 2022	218.24	219.17	212.93	219.14	886,568	+2.13(+0.98%)
Aug 03, 2022	218.06	221.01	216.74	217.01	1,301,300	+3.84(+1.80%)
Aug 02, 2022	208.75	215.33	207.21	213.17	979,847	+3.43(+1.64%)
Aug 01, 2022	209.16	214.62	206.84	209.74	746,059	-1.04(-0.49%)
Jul 29, 2022	207.52	211.65	206.19	210.78	1,041,088	+2.85(+1.37%)
Jul 28, 2022	201.88	209.47	199.85	207.93	1,223,618	+6.40(+3.18%)
Jul 27, 2022	193.85	202.22	192.80	201.53	1,197,346	+7.66(+3.95%)
Jul 26, 2022	194.20	194.49	190.66	193.86	853,872	-0.21(-0.11%)
Jul 25, 2022	196.18	196.90	192.85	194.08	698,732	-2.12(-1.08%)
Jul 22, 2022	203.06	205.82	195.04	196.20	909,922	-5.16(-2.57%)
Jul 21, 2022	195.68	202.31	194.81	201.36	1,341,683	+6.17(+3.16%)
Jul 20, 2022	190.29	197.77	189.41	195.19	1,250,758	+5.86(+3.09%)
Jul 19, 2022	186.09	189.56	181.87	189.34	1,549,960	+7.15(+3.92%)
Jul 18, 2022	185.36	190.22	180.84	182.19	1,146,063	-1.87(-1.01%)
Jul 15, 2022	175.75	185.22	172.78	184.06	1,890,504	+11.65(+6.76%)
Jul 14, 2022	175.66	176.05	168.73	172.40	1,205,863	-3.84(-2.18%)
Jul 13, 2022	175.33	178.70	172.22	176.25	1,323,550	-6.62(-3.62%)
Jul 12, 2022	185.01	187.88	180.56	182.87	1,427,370	-2.27(-1.22%)
Jul 11, 2022	189.80	191.33	184.32	185.14	833,801	-6.54(-3.41%)
Jul 08, 2022	193.37	198.70	191.48	191.67	897,874	-5.02(-2.55%)
Jul 07, 2022	188.89	197.19	188.45	196.69	1,013,938	+6.62(+3.49%)
Jul 06, 2022	187.76	194.07	187.07	190.07	1,115,863	+2.31(+1.23%)
Jul 05, 2022	184.82	187.94	181.25	187.76	1,134,994	+1.93(+1.04%)

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.