Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	115.32	116.88	115.32	116.26	192,026	+1.57(+1.37%)
Jun 29, 2023	112.30	115.02	112.30	114.69	150,419	+2.17(+1.93%)
Jun 28, 2023	114.62	115.11	112.12	112.52	211,571	-1.99(-1.74%)
Jun 27, 2023	114.67	115.84	114.16	114.51	179,399	-0.09(-0.08%)
Jun 26, 2023	113.16	115.09	113.16	114.60	177,900	+0.86(+0.76%)
Jun 23, 2023	117.70	118.60	113.16	113.74	431,912	-5.40(-4.54%)
Jun 22, 2023	117.69	119.91	117.11	119.14	286,394	+1.54(+1.31%)
Jun 21, 2023	115.91	118.53	115.61	117.60	205,185	+1.06(+0.91%)
Jun 20, 2023	116.55	117.29	115.68	116.53	205,073	-0.52(-0.44%)
Jun 16, 2023	117.87	118.04	116.38	117.05	460,501	+0.63(+0.55%)
Jun 15, 2023	114.09	116.68	113.60	116.42	282,135	+4.10(+3.65%)
May 08, 2023	114.43	115.15	112.21	112.32	136,035	-2.23(-1.94%)
May 05, 2023	115.08	116.46	114.40	114.55	285,164	+0.35(+0.31%)
May 04, 2023	117.26	118.63	113.89	114.20	317,280	-3.97(-3.36%)
May 03, 2023	118.14	120.06	117.38	118.16	351,597	+0.99(+0.85%)
May 02, 2023	118.55	119.04	115.17	117.17	243,329	-2.34(-1.96%)
May 01, 2023	118.79	121.59	118.25	119.52	235,399	+0.43(+0.36%)
Apr 28, 2023	117.97	119.91	117.97	119.09	390,681	+0.45(+0.38%)
Apr 27, 2023	116.85	119.35	115.84	118.64	468,095	+2.17(+1.86%)
Apr 26, 2023	114.75	117.25	113.19	116.47	536,273	-0.32(-0.27%)
Apr 25, 2023	118.25	119.02	116.33	116.79	480,534	-2.59(-2.17%)
Apr 24, 2023	123.87	123.96	115.92	119.38	723,522	-6.79(-5.38%)
Apr 21, 2023	125.50	127.48	125.16	126.17	454,081	+1.23(+0.98%)
Apr 20, 2023	123.11	125.26	122.33	124.94	274,988	+0.70(+0.56%)
Apr 19, 2023	124.12	125.41	123.75	124.24	257,273	-0.21(-0.17%)
Apr 18, 2023	123.63	124.59	121.99	124.46	276,057	+0.95(+0.77%)
Apr 17, 2023	120.52	123.55	119.95	123.50	216,958	+3.37(+2.81%)
Apr 14, 2023	121.09	122.08	119.45	120.13	148,227	-0.97(-0.80%)
Apr 13, 2023	119.76	121.22	118.78	121.10	196,211	+2.01(+1.69%)
Apr 12, 2023	119.07	120.82	118.44	119.09	216,917	+0.72(+0.61%)
Apr 11, 2023	118.88	119.20	118.07	118.37	164,544	+0.02(+0.02%)
Apr 10, 2023	116.79	119.36	116.79	118.35	247,921	+1.03(+0.88%)
Apr 06, 2023	116.31	117.74	115.64	117.32	311,876	+1.22(+1.05%)
Apr 05, 2023	114.69	116.15	114.69	116.10	174,031	+0.28(+0.24%)
Apr 04, 2023	118.29	118.29	115.16	115.82	205,591	-1.95(-1.66%)
Apr 03, 2023	117.67	118.01	116.45	117.78	128,324	-0.43(-0.36%)
Mar 31, 2023	116.56	118.37	115.90	118.20	228,461	+2.79(+2.42%)
Mar 30, 2023	115.51	116.11	114.75	115.41	144,058	+0.66(+0.58%)
Mar 29, 2023	114.80	115.57	113.97	114.75	128,052	+0.63(+0.55%)
Mar 28, 2023	113.61	115.21	113.61	114.12	99,334	+0.13(+0.11%)
Mar 27, 2023	113.57	114.49	113.07	113.99	139,576	+1.44(+1.28%)
Mar 24, 2023	110.48	112.90	109.68	112.55	162,570	+1.15(+1.03%)
Mar 23, 2023	113.20	114.99	111.01	111.41	266,051	-1.83(-1.61%)
Mar 22, 2023	116.65	116.70	113.17	113.23	222,169	-3.29(-2.82%)
Mar 21, 2023	117.38	117.72	115.29	116.52	213,128	+1.22(+1.05%)
Mar 20, 2023	114.29	116.83	113.96	115.31	256,009	+2.17(+1.92%)
Mar 17, 2023	115.42	116.03	112.04	113.14	1,509,125	-2.60(-2.24%)
Mar 16, 2023	112.97	116.36	112.40	115.73	271,698	+1.99(+1.75%)
Mar 15, 2023	113.47	114.53	110.70	113.74	392,279	-1.87(-1.61%)
Mar 14, 2023	116.88	117.34	113.75	115.61	377,599	+1.71(+1.50%)
Mar 13, 2023	113.67	114.90	111.60	113.89	508,222	-1.40(-1.22%)
Mar 10, 2023	117.54	117.71	114.90	115.30	288,953	-2.53(-2.15%)
Mar 09, 2023	119.31	119.86	117.78	117.82	180,345	-1.08(-0.91%)
Mar 08, 2023	119.52	120.22	118.23	118.90	125,569	-0.54(-0.45%)
Mar 07, 2023	120.21	120.95	118.90	119.45	145,161	-0.77(-0.64%)
Mar 06, 2023	119.06	120.23	118.68	120.21	149,494	+0.73(+0.61%)
Mar 03, 2023	120.52	120.52	118.84	119.48	143,113	-0.62(-0.52%)
Mar 02, 2023	118.93	120.14	118.87	120.10	182,671	+0.11(+0.09%)
Mar 01, 2023	119.27	121.39	118.84	120.00	259,797	-0.16(-0.14%)
Feb 28, 2023	118.77	121.72	118.77	120.16	387,843	+1.39(+1.17%)
Feb 27, 2023	119.16	120.81	118.50	118.77	322,676	+0.54(+0.46%)
Feb 24, 2023	118.71	119.41	116.70	118.23	172,254	-1.71(-1.43%)
Feb 23, 2023	121.02	121.30	118.62	119.94	205,621	-0.61(-0.51%)
Feb 22, 2023	120.12	121.91	119.42	120.55	228,046	+0.19(+0.16%)
Feb 21, 2023	120.77	121.63	120.36	120.36	256,231	-1.26(-1.04%)
Feb 17, 2023	119.64	121.96	119.64	121.61	330,641	+2.33(+1.96%)
Feb 16, 2023	115.12	119.77	115.12	119.28	274,681	+2.90(+2.49%)
Feb 15, 2023	114.44	116.47	114.44	116.39	230,478	+0.94(+0.81%)
Feb 14, 2023	114.99	116.05	113.93	115.45	249,259	+0.44(+0.38%)
Feb 13, 2023	114.44	115.15	113.69	115.01	285,496	+0.75(+0.65%)
Feb 10, 2023	112.92	115.35	112.77	114.27	335,619	+1.33(+1.17%)
Feb 09, 2023	111.36	115.23	110.59	112.94	342,976	+4.69(+4.33%)
Feb 08, 2023	108.87	109.59	107.01	108.25	189,248	-1.54(-1.40%)
Feb 07, 2023	107.27	109.79	106.59	109.79	180,826	+1.34(+1.23%)
Feb 06, 2023	109.06	109.74	107.49	108.45	152,546	-1.22(-1.11%)
Feb 03, 2023	108.90	110.83	108.90	109.67	214,113	-0.60(-0.54%)
Feb 02, 2023	107.32	110.39	106.78	110.28	167,989	+3.36(+3.14%)
Feb 01, 2023	106.00	107.47	104.50	106.92	209,974	-0.14(-0.13%)
Jan 31, 2023	105.41	107.20	105.00	107.05	186,745	+1.72(+1.64%)
Jan 30, 2023	104.53	106.37	104.53	105.33	147,389	+0.16(+0.16%)
Jan 27, 2023	107.34	107.71	104.85	105.16	213,031	-2.85(-2.63%)
Jan 26, 2023	107.58	108.38	107.00	108.01	166,627	+0.69(+0.64%)
Jan 25, 2023	109.90	109.90	107.00	107.32	149,490	-3.99(-3.58%)
Jan 24, 2023	112.02	112.02	110.34	111.31	80,128	-0.16(-0.15%)
Jan 23, 2023	110.41	112.29	110.14	111.48	102,426	+0.93(+0.84%)
Jan 20, 2023	108.47	110.67	106.86	110.55	164,248	+2.41(+2.23%)
Jan 19, 2023	106.78	108.95	106.64	108.14	167,705	+0.68(+0.63%)
Jan 18, 2023	109.05	110.24	107.41	107.46	115,808	-1.35(-1.24%)
Jan 17, 2023	111.35	112.05	108.77	108.80	183,471	-2.37(-2.13%)
Jan 13, 2023	109.64	111.51	109.64	111.18	182,063	+0.44(+0.39%)
Jan 12, 2023	110.86	111.58	109.95	110.74	95,672	+0.08(+0.07%)
Jan 11, 2023	107.89	110.78	107.89	110.66	100,924	+2.81(+2.60%)
Jan 10, 2023	105.90	108.18	104.70	107.86	103,865	+1.30(+1.22%)
Jan 09, 2023	109.73	109.79	105.98	106.56	118,241	-3.06(-2.79%)
Jan 06, 2023	107.86	109.86	107.36	109.62	189,071	+2.92(+2.73%)
Jan 05, 2023	109.10	109.10	106.25	106.70	114,865	-3.16(-2.87%)
Jan 04, 2023	110.66	110.87	108.97	109.86	102,016	+0.42(+0.38%)
Jan 03, 2023	110.99	111.29	108.42	109.44	129,495	-0.56(-0.51%)
Dec 30, 2022	110.13	110.41	109.06	110.00	89,857	-0.95(-0.86%)
Dec 29, 2022	109.55	111.68	109.55	110.95	110,051	+2.18(+2.00%)
Dec 28, 2022	111.36	111.70	108.71	108.77	109,865	-1.80(-1.63%)
Dec 27, 2022	110.91	112.07	110.00	110.58	68,728	-0.73(-0.65%)
Dec 23, 2022	108.35	111.60	108.07	111.30	87,250	+2.36(+2.17%)
Dec 22, 2022	110.98	110.98	107.94	108.94	123,260	-2.99(-2.67%)
Dec 21, 2022	109.71	112.08	109.15	111.93	168,687	+2.82(+2.58%)
Dec 20, 2022	107.90	109.38	107.16	109.11	189,231	+1.53(+1.42%)
Dec 19, 2022	109.39	109.39	107.44	107.58	200,932	-1.60(-1.46%)
Dec 16, 2022	109.47	109.85	107.93	109.18	316,946	-1.02(-0.92%)
Dec 15, 2022	113.07	113.07	109.86	110.20	182,313	-4.05(-3.54%)
Dec 14, 2022	115.23	117.87	114.20	114.25	268,342	-1.65(-1.42%)
Dec 13, 2022	116.20	117.04	113.98	115.89	270,309	+1.72(+1.51%)
Dec 12, 2022	112.50	114.22	112.25	114.17	230,986	+1.87(+1.66%)
Dec 09, 2022	111.19	112.83	111.19	112.30	104,493	+0.24(+0.22%)
Dec 08, 2022	112.20	112.59	111.32	112.06	93,292	-0.19(-0.17%)
Dec 07, 2022	112.68	114.27	111.68	112.25	146,384	-1.10(-0.97%)
Dec 06, 2022	114.24	114.88	112.44	113.36	119,922	-0.97(-0.85%)
Dec 05, 2022	113.25	114.34	111.53	114.32	246,097	-0.19(-0.17%)
Dec 02, 2022	111.66	115.04	111.51	114.52	147,468	+0.38(+0.33%)
Dec 01, 2022	114.95	115.52	112.47	114.14	112,809	-0.15(-0.13%)
Nov 30, 2022	111.19	114.32	110.23	114.30	218,742	+3.21(+2.89%)
Nov 29, 2022	112.70	113.48	111.08	111.08	128,651	-1.92(-1.70%)
Nov 28, 2022	112.97	114.71	112.68	113.00	105,365	-1.03(-0.90%)
Nov 25, 2022	113.97	114.93	113.73	114.03	55,732	+0.07(+0.06%)
Nov 23, 2022	114.61	115.13	113.33	113.97	102,299	-1.07(-0.93%)
Nov 22, 2022	115.30	115.64	113.53	115.04	134,326	+0.60(+0.52%)
Nov 21, 2022	112.67	115.11	112.66	114.44	183,879	+1.20(+1.06%)
Nov 18, 2022	113.31	113.58	111.95	113.24	181,461	+1.94(+1.74%)
Nov 17, 2022	110.69	112.16	109.67	111.31	136,423	-0.64(-0.57%)
Nov 16, 2022	110.71	113.11	110.50	111.94	139,324	+0.90(+0.81%)
Nov 15, 2022	111.61	113.19	110.71	111.05	173,176	+0.88(+0.80%)
Nov 14, 2022	109.24	112.03	108.92	110.17	175,003	-0.41(-0.37%)
Nov 11, 2022	114.34	114.45	110.48	110.58	157,394	-3.11(-2.73%)
Nov 10, 2022	113.39	114.05	111.97	113.69	222,255	+5.35(+4.94%)
Nov 09, 2022	110.22	110.91	108.03	108.34	172,417	-2.64(-2.38%)
Nov 08, 2022	110.44	112.48	110.02	110.98	137,137	+0.84(+0.76%)
Nov 07, 2022	109.60	110.86	109.25	110.14	163,881	+0.95(+0.87%)
Nov 04, 2022	111.39	111.39	106.88	109.19	177,632	-1.09(-0.99%)
Nov 03, 2022	109.09	111.66	108.18	110.28	172,537	+0.04(+0.03%)
Nov 02, 2022	115.43	115.91	109.77	110.25	335,087	-6.03(-5.18%)
Nov 01, 2022	115.68	117.38	114.16	116.27	351,009	+2.49(+2.19%)
Oct 31, 2022	108.94	116.08	106.68	113.78	743,609	+10.49(+10.15%)
Oct 28, 2022	103.88	104.76	101.94	103.30	493,413	+0.14(+0.14%)
Oct 27, 2022	102.24	104.45	101.42	103.15	493,873	+1.30(+1.28%)
Oct 26, 2022	106.01	106.46	101.71	101.85	259,089	-3.35(-3.18%)
Oct 25, 2022	105.42	106.98	104.83	105.19	221,172	-0.12(-0.12%)
Oct 24, 2022	105.33	105.78	104.10	105.32	180,756	+0.95(+0.91%)
Oct 21, 2022	103.64	105.25	103.05	104.37	195,161	+0.42(+0.41%)
Oct 20, 2022	107.19	107.61	103.32	103.95	165,147	-2.83(-2.65%)
Oct 19, 2022	107.10	107.82	104.72	106.78	161,291	-1.01(-0.94%)
Oct 18, 2022	107.98	109.23	107.16	107.79	164,563	+1.87(+1.77%)
Oct 17, 2022	104.48	106.16	103.93	105.92	159,166	+3.72(+3.64%)
Oct 14, 2022	107.25	107.73	102.10	102.19	142,401	-3.85(-3.63%)
Oct 13, 2022	101.69	107.28	100.73	106.04	192,269	+2.77(+2.68%)
Oct 12, 2022	104.08	104.82	103.16	103.28	199,291	-0.27(-0.26%)
Oct 11, 2022	100.42	103.88	100.11	103.55	361,451	+2.59(+2.57%)
Oct 10, 2022	99.83	100.99	98.26	100.95	274,193	+1.73(+1.74%)
Oct 07, 2022	100.96	100.96	97.98	99.23	348,781	-2.38(-2.34%)
Oct 06, 2022	102.95	103.13	100.89	101.61	184,229	-1.77(-1.71%)
Oct 05, 2022	103.54	104.00	102.68	103.37	296,147	-1.42(-1.35%)
Oct 04, 2022	103.63	105.07	103.44	104.79	192,167	+3.02(+2.97%)
Oct 03, 2022	99.84	101.95	97.57	101.77	234,660	+3.35(+3.40%)
Sep 30, 2022	100.10	102.10	98.19	98.43	212,679	-1.62(-1.62%)
Sep 29, 2022	101.10	101.52	98.70	100.05	137,139	-2.32(-2.27%)
Sep 28, 2022	100.55	103.08	100.31	102.37	203,566	+2.54(+2.54%)
Sep 27, 2022	100.69	101.67	98.36	99.83	171,059	+0.13(+0.13%)
Sep 26, 2022	99.28	100.96	98.58	99.71	224,776	+0.36(+0.36%)
Sep 23, 2022	100.89	100.89	98.14	99.35	270,367	-2.83(-2.77%)
Sep 22, 2022	102.43	102.85	101.31	102.19	155,147	-1.12(-1.08%)
Sep 21, 2022	104.42	106.04	103.15	103.30	157,508	+0.02(+0.02%)
Sep 20, 2022	103.69	103.69	101.80	103.28	115,549	-1.52(-1.45%)
Sep 19, 2022	101.39	105.06	101.39	104.81	114,048	+2.40(+2.34%)
Sep 16, 2022	99.79	102.62	99.10	102.41	384,701	+1.50(+1.48%)
Sep 15, 2022	102.38	102.85	100.39	100.91	183,858	-1.89(-1.84%)
Sep 14, 2022	104.80	104.80	101.44	102.80	233,081	-1.36(-1.30%)
Sep 13, 2022	105.75	108.15	103.33	104.16	172,381	-4.07(-3.76%)
Sep 12, 2022	108.62	109.19	107.49	108.23	130,121	-0.40(-0.36%)
Sep 09, 2022	106.50	108.94	106.50	108.63	158,843	+2.57(+2.43%)
Sep 08, 2022	104.70	106.13	104.33	106.05	136,166	-0.02(-0.02%)
Sep 07, 2022	104.19	106.18	103.20	106.07	175,908	+2.27(+2.19%)
Sep 06, 2022	104.44	104.44	102.40	103.80	253,901	+0.16(+0.16%)
Sep 02, 2022	106.39	106.53	102.58	103.63	152,513	-1.32(-1.26%)
Sep 01, 2022	103.24	105.11	103.24	104.96	139,415	+0.34(+0.33%)
Aug 31, 2022	103.72	105.55	103.72	104.61	212,169	+0.62(+0.60%)
Aug 30, 2022	106.13	106.13	103.15	103.99	144,337	-2.31(-2.17%)
Aug 29, 2022	106.25	106.69	103.59	106.30	289,007	-1.17(-1.09%)
Aug 26, 2022	109.51	109.51	105.58	107.47	229,054	-1.91(-1.75%)
Aug 25, 2022	108.56	109.40	107.46	109.38	141,035	+1.07(+0.98%)
Aug 24, 2022	106.47	108.42	106.47	108.32	90,569	+1.17(+1.09%)
Aug 23, 2022	107.41	108.66	107.04	107.15	116,181	-0.92(-0.85%)
Aug 22, 2022	107.77	108.71	106.72	108.07	98,062	-1.00(-0.92%)
Aug 19, 2022	109.29	109.29	108.07	109.06	140,835	-0.55(-0.50%)
Aug 18, 2022	109.99	110.57	109.35	109.61	86,644	-0.30(-0.27%)
Aug 17, 2022	109.79	110.87	109.27	109.91	121,465	-1.19(-1.07%)
Aug 16, 2022	109.19	111.38	109.19	111.10	121,387	+0.70(+0.63%)
Aug 15, 2022	109.51	111.41	109.17	110.40	155,462	-0.81(-0.73%)
Aug 12, 2022	107.11	111.27	106.68	111.21	137,318	+4.30(+4.02%)
Aug 11, 2022	107.42	107.59	106.55	106.92	105,866	+0.36(+0.34%)
Aug 10, 2022	105.55	106.69	104.65	106.55	113,061	+1.79(+1.71%)
Aug 09, 2022	105.15	105.39	103.43	104.76	145,369	-0.10(-0.09%)
Aug 08, 2022	104.69	105.41	103.28	104.85	127,288	-0.07(-0.06%)
Aug 05, 2022	103.57	105.27	102.92	104.92	125,691	-0.06(-0.05%)
Aug 04, 2022	104.66	105.82	104.12	104.98	137,099	-0.53(-0.50%)
Aug 03, 2022	104.59	106.74	103.35	105.50	244,943	+1.09(+1.05%)
Aug 02, 2022	108.62	109.87	104.04	104.41	244,332	-2.11(-1.98%)
Aug 01, 2022	104.28	107.21	103.11	106.52	227,077	+1.22(+1.16%)
Jul 29, 2022	104.04	105.77	104.04	105.30	177,754	+0.92(+0.88%)
Jul 28, 2022	102.78	105.00	102.05	104.38	108,139	+2.27(+2.23%)
Jul 27, 2022	99.56	102.29	99.39	102.11	170,612	+3.18(+3.21%)
Jul 26, 2022	98.97	100.16	97.96	98.93	178,527	-0.70(-0.70%)
Jul 25, 2022	99.89	100.55	99.09	99.63	83,847	-0.06(-0.06%)
Jul 22, 2022	100.81	101.85	98.27	99.69	163,436	-1.63(-1.61%)
Jul 21, 2022	98.41	101.36	97.67	101.32	156,386	+1.98(+1.99%)
Jul 20, 2022	98.03	99.43	97.49	99.34	123,121	+1.65(+1.69%)
Jul 19, 2022	94.86	98.12	93.93	97.69	138,015	+3.42(+3.62%)
Jul 18, 2022	97.27	97.87	94.16	94.28	118,210	-2.04(-2.12%)
Jul 15, 2022	97.39	97.39	94.93	96.32	250,947	+0.38(+0.40%)
Jul 14, 2022	94.74	96.59	94.07	95.94	100,594	+0.06(+0.06%)
Jul 13, 2022	95.36	96.85	95.19	95.88	85,123	-0.48(-0.50%)
Jul 12, 2022	97.70	99.40	95.72	96.36	99,205	-1.21(-1.24%)
Jul 11, 2022	98.18	98.82	97.04	97.57	121,144	-1.25(-1.26%)
Jul 08, 2022	98.52	100.06	97.90	98.82	99,372	-0.18(-0.18%)
Jul 07, 2022	98.17	99.46	97.88	99.00	101,153	+1.64(+1.69%)
Jul 06, 2022	96.36	97.87	95.66	97.36	125,813	+1.04(+1.08%)
Jul 05, 2022	94.39	96.35	92.77	96.32	129,761	+0.12(+0.12%)

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.