Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	180.52	183.08	180.39	181.89	1,712,881	+2.40(+1.33%)
Jun 29, 2023	176.15	179.63	175.36	179.49	1,733,131	+3.57(+2.03%)
Jun 28, 2023	175.75	176.25	174.89	175.92	1,247,576	+0.35(+0.20%)
Jun 27, 2023	171.42	175.80	171.10	175.57	1,456,433	+5.74(+3.38%)
Jun 26, 2023	168.87	171.50	168.36	169.83	1,540,872	+0.06(+0.04%)
Jun 23, 2023	171.63	171.69	169.32	169.77	2,120,211	-4.19(-2.41%)
Jun 22, 2023	174.53	174.94	172.61	173.96	1,174,747	-0.43(-0.25%)
Jun 21, 2023	171.79	175.37	171.07	174.39	1,888,711	+2.31(+1.34%)
Jun 20, 2023	174.09	174.70	171.55	172.09	1,544,635	-2.54(-1.46%)
Jun 16, 2023	175.53	176.53	173.91	174.63	4,766,323	-0.32(-0.18%)
Jun 15, 2023	176.80	177.09	172.07	174.95	3,561,325	-0.74(-0.42%)
May 08, 2023	175.11	176.15	173.46	175.69	1,260,891	+1.36(+0.78%)
May 05, 2023	176.84	176.95	172.20	174.33	1,659,427	+0.09(+0.05%)
May 04, 2023	176.18	177.66	173.66	174.24	2,116,927	-1.94(-1.10%)
May 03, 2023	177.34	180.94	175.37	176.18	2,409,031	-0.16(-0.09%)
May 02, 2023	171.54	176.68	171.42	176.34	3,870,120	+8.36(+4.98%)
May 01, 2023	166.81	171.09	166.64	167.98	1,952,353	+0.79(+0.47%)
Apr 28, 2023	163.05	167.75	162.26	167.19	1,678,854	+3.90(+2.39%)
Apr 27, 2023	163.89	164.18	160.71	163.29	2,132,845	+0.27(+0.16%)
Apr 26, 2023	170.75	171.92	162.60	163.02	3,148,204	-7.64(-4.48%)
Apr 25, 2023	171.59	172.49	170.21	170.66	2,254,772	-1.45(-0.84%)
Apr 24, 2023	172.56	172.89	171.27	172.12	1,161,619	-0.08(-0.05%)
Apr 21, 2023	171.69	172.72	170.91	172.19	1,338,097	+0.64(+0.37%)
Apr 20, 2023	170.70	172.32	170.57	171.55	2,027,422	+0.05(+0.03%)
Apr 19, 2023	170.19	172.16	170.19	171.50	1,448,746	+0.05(+0.03%)
Apr 18, 2023	169.41	171.72	168.96	171.45	1,891,730	+3.86(+2.30%)
Apr 17, 2023	166.59	167.93	166.10	167.59	1,236,929	+1.60(+0.96%)
Apr 14, 2023	163.40	166.05	163.40	165.99	1,758,790	+2.60(+1.59%)
Apr 13, 2023	160.94	163.53	159.66	163.40	1,589,880	+3.98(+2.50%)
Apr 12, 2023	162.84	163.19	158.97	159.42	1,388,255	-2.38(-1.47%)
Apr 11, 2023	161.37	162.64	160.92	161.80	1,219,593	+1.08(+0.67%)
Apr 10, 2023	160.17	163.27	160.17	160.72	1,272,725	-0.26(-0.16%)
Apr 06, 2023	160.93	161.51	159.34	160.98	1,106,773	+0.48(+0.30%)
Apr 05, 2023	161.54	161.81	160.02	160.50	1,397,873	-1.80(-1.11%)
Apr 04, 2023	163.05	163.29	161.43	162.29	1,216,194	-0.08(-0.05%)
Apr 03, 2023	163.33	163.93	161.25	162.37	1,552,755	-1.56(-0.95%)
Mar 31, 2023	162.20	164.56	162.20	163.93	1,533,750	+3.33(+2.07%)
Mar 30, 2023	161.83	162.41	160.35	160.60	1,190,932	+0.53(+0.33%)
Mar 29, 2023	158.19	160.61	158.12	160.07	1,774,730	+3.11(+1.98%)
Mar 28, 2023	153.91	157.05	153.82	156.96	1,849,435	+2.37(+1.53%)
Mar 27, 2023	156.14	156.82	154.07	154.59	1,658,544	+0.02(+0.01%)
Mar 24, 2023	155.94	156.26	151.61	154.57	2,560,042	-3.38(-2.14%)
Mar 23, 2023	161.73	163.75	156.49	157.95	2,454,439	-3.19(-1.98%)
Mar 22, 2023	165.18	165.43	161.05	161.14	2,428,281	-4.49(-2.71%)
Mar 21, 2023	162.88	166.19	162.84	165.63	2,357,748	+4.66(+2.89%)
Mar 20, 2023	157.63	161.31	157.18	160.97	2,372,871	+4.22(+2.69%)
Mar 17, 2023	157.83	158.34	155.44	156.75	2,512,073	-2.33(-1.46%)
Mar 16, 2023	155.56	159.69	155.01	159.08	1,911,251	+2.76(+1.77%)
Mar 15, 2023	156.92	157.21	153.55	156.32	2,821,082	-4.30(-2.68%)
Mar 14, 2023	160.95	162.81	159.23	160.62	1,925,755	+2.10(+1.33%)
Mar 13, 2023	160.47	160.65	156.92	158.52	2,425,496	-3.92(-2.41%)
Mar 10, 2023	164.82	166.68	161.92	162.44	1,732,781	-3.16(-1.91%)
Mar 09, 2023	171.26	171.49	165.31	165.60	1,893,896	-5.64(-3.29%)
Mar 08, 2023	171.43	172.72	170.22	171.24	1,200,029	-0.13(-0.07%)
Mar 07, 2023	173.35	174.53	170.83	171.37	1,454,520	-1.53(-0.89%)
Mar 06, 2023	171.09	174.74	171.09	172.90	2,163,564	+2.02(+1.18%)
Mar 03, 2023	169.67	171.38	168.91	170.87	1,424,571	+2.14(+1.27%)
Mar 02, 2023	167.24	169.39	165.73	168.73	1,270,425	+1.41(+0.84%)
Mar 01, 2023	167.27	168.62	166.23	167.32	1,822,185	+0.23(+0.14%)
Feb 28, 2023	167.41	168.87	166.72	167.09	2,744,550	-0.37(-0.22%)
Feb 27, 2023	169.58	169.89	167.11	167.46	1,562,841	-0.71(-0.42%)
Feb 24, 2023	167.32	168.51	166.85	168.17	1,663,508	-1.59(-0.94%)
Feb 23, 2023	169.35	170.67	167.69	169.76	1,400,452	+1.73(+1.03%)
Feb 22, 2023	167.49	169.21	166.66	168.03	1,268,889	-0.09(-0.05%)
Feb 21, 2023	168.20	169.70	167.29	168.12	1,845,536	-1.81(-1.07%)
Feb 17, 2023	172.01	172.07	168.54	169.93	1,918,859	-3.22(-1.86%)
Feb 16, 2023	174.74	176.96	172.81	173.15	2,311,849	-4.73(-2.66%)
Feb 15, 2023	178.20	178.54	176.49	177.88	2,602,052	-0.67(-0.38%)
Feb 14, 2023	173.08	178.82	168.95	178.55	3,414,576	+6.80(+3.96%)
Feb 13, 2023	169.45	172.40	169.15	171.75	2,024,459	+2.96(+1.75%)
Feb 10, 2023	170.54	171.47	167.51	168.80	1,568,242	-3.48(-2.02%)
Feb 09, 2023	172.92	174.92	171.63	172.27	1,548,604	+0.88(+0.51%)
Feb 08, 2023	171.11	172.39	170.40	171.40	1,543,386	-1.39(-0.80%)
Feb 07, 2023	169.42	173.88	168.27	172.79	1,836,389	+3.05(+1.80%)
Feb 06, 2023	170.13	171.33	169.14	169.73	1,508,512	-2.08(-1.21%)
Feb 03, 2023	171.38	173.07	170.30	171.81	1,527,444	-1.71(-0.99%)
Feb 02, 2023	173.95	174.91	172.39	173.52	1,162,253	+0.80(+0.46%)
Feb 01, 2023	170.42	174.05	168.44	172.73	1,475,792	+1.16(+0.68%)
Jan 31, 2023	168.88	171.60	168.25	171.56	1,349,334	+2.94(+1.74%)
Jan 30, 2023	169.77	170.91	168.46	168.63	2,072,993	-3.08(-1.80%)
Jan 27, 2023	171.88	173.92	171.41	171.71	1,662,115	-0.25(-0.14%)
Jan 26, 2023	170.85	172.05	170.00	171.96	1,644,484	+2.22(+1.31%)
Jan 25, 2023	165.10	170.34	165.10	169.74	1,910,152	+2.66(+1.59%)
Jan 24, 2023	166.04	167.15	165.07	167.08	1,669,981	+0.60(+0.36%)
Jan 23, 2023	163.51	167.25	162.59	166.48	2,624,858	+2.08(+1.26%)
Jan 20, 2023	158.26	164.64	157.75	164.40	2,365,811	+5.79(+3.65%)
Jan 19, 2023	156.06	159.50	155.87	158.61	2,218,200	+1.22(+0.78%)
Jan 18, 2023	159.86	161.29	157.30	157.39	2,221,357	-1.18(-0.75%)
Jan 17, 2023	158.86	160.13	158.03	158.57	2,609,170	-0.78(-0.49%)
Jan 13, 2023	157.19	159.68	156.79	159.35	1,555,982	+1.76(+1.12%)
Jan 12, 2023	155.99	158.18	155.31	157.59	1,651,799	+1.50(+0.96%)
Jan 11, 2023	151.84	156.20	151.62	156.09	1,738,621	+5.23(+3.47%)
Jan 10, 2023	150.15	151.48	149.22	150.86	1,294,675	+0.62(+0.41%)
Jan 09, 2023	149.48	153.05	149.37	150.24	1,892,926	-0.84(-0.55%)
Jan 06, 2023	148.28	151.60	147.78	151.08	1,613,191	+4.43(+3.02%)
Jan 05, 2023	146.77	147.84	145.74	146.64	1,565,788	-0.97(-0.65%)
Jan 04, 2023	147.00	148.97	146.86	147.61	1,757,127	+2.08(+1.43%)
Jan 03, 2023	147.60	148.47	144.89	145.53	1,711,911	-1.12(-0.77%)
Dec 30, 2022	144.80	146.81	144.22	146.65	1,565,640	+0.91(+0.62%)
Dec 29, 2022	144.71	146.56	144.06	145.75	1,453,680	+2.33(+1.63%)
Dec 28, 2022	146.30	147.13	143.39	143.41	1,341,718	-2.71(-1.85%)
Dec 27, 2022	146.78	147.14	145.72	146.12	1,370,536	-0.23(-0.16%)
Dec 23, 2022	144.12	146.66	144.12	146.35	1,083,904	+1.34(+0.92%)
Dec 22, 2022	145.02	146.30	143.19	145.01	1,865,421	-1.51(-1.03%)
Dec 21, 2022	149.08	149.81	145.53	146.52	2,319,138	-1.64(-1.10%)
Dec 20, 2022	148.63	149.96	147.87	148.15	1,700,989	-0.95(-0.63%)
Dec 19, 2022	151.76	152.06	148.26	149.10	2,050,413	-2.38(-1.57%)
Dec 16, 2022	151.76	152.47	150.15	151.48	5,018,912	-1.60(-1.04%)
Dec 15, 2022	153.90	154.69	150.91	153.08	2,556,084	-3.86(-2.46%)
Dec 14, 2022	158.83	160.92	155.07	156.94	2,501,801	-3.73(-2.32%)
Dec 13, 2022	166.13	166.51	159.79	160.67	2,209,319	-0.05(-0.03%)
Dec 12, 2022	158.59	160.76	157.06	160.72	1,577,824	+1.98(+1.25%)
Dec 09, 2022	157.97	160.08	157.67	158.74	1,283,411	+0.49(+0.31%)
Dec 08, 2022	156.28	159.22	155.65	158.25	1,877,794	+3.33(+2.15%)
Dec 07, 2022	157.29	157.90	154.74	154.92	2,233,131	-3.14(-1.99%)
Dec 06, 2022	159.51	160.31	156.49	158.06	1,927,186	-1.55(-0.97%)
Dec 05, 2022	161.84	162.30	159.27	159.61	2,213,287	-3.54(-2.17%)
Dec 02, 2022	160.55	163.27	160.06	163.14	1,440,974	+0.43(+0.27%)
Dec 01, 2022	163.14	164.67	161.78	162.71	1,902,994	-0.16(-0.10%)
Nov 30, 2022	158.19	162.89	157.12	162.87	2,703,372	+4.03(+2.54%)
Nov 29, 2022	156.61	159.72	156.61	158.84	1,852,259	+2.33(+1.49%)
Nov 28, 2022	159.31	159.36	156.29	156.50	1,884,654	-3.59(-2.24%)
Nov 25, 2022	159.14	161.38	158.83	160.09	932,765	+1.03(+0.65%)
Nov 23, 2022	160.42	161.04	158.67	159.06	1,477,921	-1.44(-0.90%)
Nov 22, 2022	158.48	160.81	157.16	160.49	1,531,785	+2.77(+1.75%)
Nov 21, 2022	158.52	159.92	157.15	157.72	1,345,632	-1.16(-0.73%)
Nov 18, 2022	159.33	160.27	157.65	158.88	1,898,057	+1.71(+1.09%)
Nov 17, 2022	155.53	157.26	154.75	157.18	1,676,537	-1.60(-1.01%)
Nov 16, 2022	158.93	159.70	157.59	158.78	2,100,212	-0.17(-0.11%)
Nov 15, 2022	158.48	160.35	156.73	158.94	2,039,095	+2.20(+1.40%)
Nov 14, 2022	159.17	161.53	156.48	156.74	2,119,362	-4.18(-2.59%)
Nov 11, 2022	157.21	162.01	157.04	160.92	2,681,388	+5.70(+3.67%)
Nov 10, 2022	153.09	155.79	153.08	155.22	2,484,563	+8.26(+5.62%)
Nov 09, 2022	145.69	150.48	145.49	146.96	2,174,410	-0.91(-0.62%)
Nov 08, 2022	146.47	150.05	145.86	147.87	1,791,423	+2.11(+1.45%)
Nov 07, 2022	146.93	147.42	142.47	145.76	2,074,970	-0.60(-0.41%)
Nov 04, 2022	146.83	148.64	144.77	146.36	3,402,404	+2.44(+1.69%)
Nov 03, 2022	147.17	148.18	141.41	143.92	2,981,462	-6.40(-4.26%)
Nov 02, 2022	156.18		149.64	150.32	2,642,548	-6.96(-4.42%)
Nov 01, 2022	159.58	160.15	156.44	157.27	1,601,326	-0.04(-0.03%)
Oct 31, 2022	155.98	159.70	155.38	157.31	2,537,296	+0.45(+0.29%)
Oct 28, 2022	153.52	157.21	152.58	156.86	1,828,921	+3.34(+2.18%)
Oct 27, 2022	154.05	155.70	153.27	153.52	1,653,617	+1.19(+0.78%)
Oct 26, 2022	153.93	156.04	151.46	152.33	2,508,328	-0.38(-0.25%)
Oct 25, 2022	151.66	153.38	150.44	152.71	1,726,978	+0.44(+0.29%)
Oct 24, 2022	151.57	153.73	149.75	152.27	2,002,927	+1.46(+0.97%)
Oct 21, 2022	144.15	151.32	143.94	150.81	2,381,129	+5.86(+4.05%)
Oct 20, 2022	147.94	150.49	144.60	144.94	1,433,240	-2.43(-1.65%)
Oct 19, 2022	146.04	149.02	146.04	147.37	1,194,091	+0.00(+0.00%)
Oct 18, 2022	148.83	151.19	145.98	147.37	1,904,290	+2.10(+1.45%)
Oct 17, 2022	144.42	145.84	143.29	145.27	2,096,614	+4.25(+3.01%)
Oct 14, 2022	143.46	145.26	140.03	141.02	2,113,037	+0.30(+0.22%)
Oct 13, 2022	136.34	141.59	134.86	140.72	2,441,153	+1.33(+0.95%)
Oct 12, 2022	136.08	140.75	134.89	139.39	1,888,467	+3.03(+2.22%)
Oct 11, 2022	138.38	139.09	134.85	136.37	1,907,145	-1.68(-1.22%)
Oct 10, 2022	139.64	140.90	137.03	138.04	1,535,900	-0.98(-0.71%)
Oct 07, 2022	139.45	139.69	136.88	139.03	2,451,955	-2.53(-1.78%)
Oct 06, 2022	144.21	145.68	141.09	141.55	1,682,700	-3.06(-2.11%)
Oct 05, 2022	142.76	145.62	142.29	144.61	1,515,463	-0.37(-0.26%)
Oct 04, 2022	141.87	146.12	140.90	144.98	2,166,368	+6.64(+4.80%)
Oct 03, 2022	139.61	140.17	136.29	138.34	2,144,470	+0.65(+0.47%)
Sep 30, 2022	137.46	141.46	135.85	137.69	2,138,261	-0.36(-0.26%)
Sep 29, 2022	139.50	139.83	136.55	138.06	1,904,207	-3.25(-2.30%)
Sep 28, 2022	136.63	142.03	136.09	141.31	2,121,266	+5.05(+3.71%)
Sep 27, 2022	136.96	138.65	134.50	136.26	2,291,222	+2.42(+1.81%)
Sep 26, 2022	135.37	137.76	133.64	133.84	1,981,458	-1.24(-0.92%)
Sep 23, 2022	135.74	135.90	133.53	135.08	2,457,585	-2.58(-1.88%)
Sep 22, 2022	144.46	144.88	137.22	137.66	3,605,462	-7.92(-5.44%)
Sep 21, 2022	153.58	153.77	145.56	145.58	3,339,517	-8.69(-5.63%)
Sep 20, 2022	153.98	155.64	152.13	154.27	2,140,302	-0.34(-0.22%)
Sep 19, 2022	150.28	155.46	149.99	154.61	2,007,701	+2.40(+1.58%)
Sep 16, 2022	157.52	157.52	150.60	152.21	3,430,023	-7.46(-4.67%)
Sep 15, 2022	160.58	163.64	158.90	159.67	1,895,620	-0.03(-0.02%)
Sep 14, 2022	155.24	159.84	153.91	159.70	1,821,812	+4.58(+2.95%)
Sep 13, 2022	156.21	158.92	154.30	155.12	2,301,201	-5.80(-3.60%)
Sep 12, 2022	161.09	162.12	159.96	160.92	1,630,470	+1.40(+0.87%)
Sep 09, 2022	157.59	159.93	157.40	159.52	1,417,360	+2.91(+1.86%)
Sep 08, 2022	153.65	156.66	152.80	156.62	1,720,845	+1.77(+1.14%)
Sep 07, 2022	150.03	155.18	149.64	154.85	2,280,718	+5.14(+3.43%)
Sep 06, 2022	152.50	153.51	147.87	149.71	1,710,763	-1.83(-1.21%)
Sep 02, 2022	152.29	154.94	150.75	151.53	1,888,017	+0.23(+0.16%)
Sep 01, 2022	149.77	151.48	147.28	151.30	2,337,851	+0.25(+0.16%)
Aug 31, 2022	151.56	153.19	150.66	151.05	2,281,693	+0.39(+0.26%)
Aug 30, 2022	153.98	154.54	150.33	150.66	2,022,892	-2.34(-1.53%)
Aug 29, 2022	152.27	154.05	151.76	153.00	1,583,202	-0.95(-0.62%)
Aug 26, 2022	160.22	161.00	153.52	153.95	1,779,028	-5.88(-3.68%)
Aug 25, 2022	158.45	160.39	157.84	159.83	1,296,868	+2.69(+1.71%)
Aug 24, 2022	155.04	157.72	155.04	157.14	2,022,235	+1.27(+0.81%)
Aug 23, 2022	155.59	157.75	155.58	155.87	1,451,233	+0.71(+0.46%)
Aug 22, 2022	155.50	156.93	154.72	155.16	1,443,121	-3.40(-2.14%)
Aug 19, 2022	160.57	161.38	158.08	158.56	1,426,846	-3.61(-2.22%)
Aug 18, 2022	160.81	162.60	160.18	162.17	1,112,659	+1.45(+0.90%)
Aug 17, 2022	161.12	161.84	159.05	160.71	1,477,941	-2.33(-1.43%)
Aug 16, 2022	159.66	163.35	159.35	163.04	1,906,411	+3.00(+1.88%)
Aug 15, 2022	159.00	161.24	158.59	160.04	1,330,706	-0.87(-0.54%)
Aug 12, 2022	158.88	161.20	157.79	160.91	1,685,439	+2.88(+1.82%)
Aug 11, 2022	160.39	161.18	157.61	158.03	1,350,339	-0.11(-0.07%)
Aug 10, 2022	158.71	159.67	157.21	158.14	1,509,556	+2.40(+1.54%)
Aug 09, 2022	155.03	156.50	153.66	155.73	1,528,944	+0.51(+0.33%)
Aug 08, 2022	154.54	158.07	154.36	155.22	1,475,259	+1.24(+0.80%)
Aug 05, 2022	154.69	156.13	152.93	153.99	2,188,214	-1.94(-1.25%)
Aug 04, 2022	156.36	156.71	154.16	155.93	1,363,657	-0.34(-0.22%)
Aug 03, 2022	156.23	157.97	155.56	156.27	2,295,394	+1.08(+0.70%)
Aug 02, 2022	159.08	159.09	152.59	155.19	3,262,316	-1.30(-0.83%)
Aug 01, 2022	154.96	156.94	153.38	156.50	2,090,230	+0.73(+0.47%)
Jul 29, 2022	154.49	156.75	153.62	155.76	1,975,005	+0.72(+0.46%)
Jul 28, 2022	155.09	156.54	151.88	155.05	1,742,120	+0.48(+0.31%)
Jul 27, 2022	152.10	156.18	151.86	154.57	2,713,008	+6.43(+4.34%)
Jul 26, 2022	149.16	149.86	147.66	148.13	2,072,015	-1.91(-1.27%)
Jul 25, 2022	149.87	150.45	147.31	150.05	1,573,699	+2.04(+1.38%)
Jul 22, 2022	149.57	151.76	147.40	148.01	2,304,058	-0.09(-0.06%)
Jul 21, 2022	148.09	148.97	144.92	148.09	1,811,841	-1.57(-1.05%)
Jul 20, 2022	147.87	150.57	147.11	149.66	1,970,065	+1.65(+1.11%)
Jul 19, 2022	143.28	148.35	143.13	148.02	2,580,743	+6.21(+4.38%)
Jul 18, 2022	142.40	146.15	140.93	141.81	2,068,332	+1.22(+0.86%)
Jul 15, 2022	139.87	141.66	138.92	140.59	2,112,969	+2.52(+1.83%)
Jul 14, 2022	135.31	138.54	135.29	138.07	2,445,161	-0.02(-0.01%)
Jul 13, 2022	133.64	139.38	133.09	138.09	2,382,952	+1.57(+1.15%)
Jul 12, 2022	134.29	138.53	134.29	136.52	1,724,822	+1.41(+1.05%)
Jul 11, 2022	134.46	135.85	132.55	135.11	2,204,112	-0.04(-0.03%)
Jul 08, 2022	136.01	136.16	132.95	135.15	1,663,481	-0.86(-0.63%)
Jul 07, 2022	134.82	137.12	134.33	136.01	2,056,726	+2.97(+2.23%)
Jul 06, 2022	136.28	137.02	130.97	133.04	1,917,299	-2.98(-2.19%)
Jul 05, 2022	133.30	136.08	131.41	136.02	2,413,526	-0.48(-0.35%)

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.