Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	188.25	190.50	187.67	188.85	643,159	+0.45(+0.24%)
Jul 28, 2023	189.67	192.19	188.34	188.40	123,122	-0.89(-0.47%)
Jul 27, 2023	192.04	192.04	188.96	189.29	89,923	-2.82(-1.47%)
Jul 26, 2023	191.37	193.17	191.37	192.11	113,059	+0.15(+0.08%)
Jul 25, 2023	190.36	192.30	189.20	191.96	80,783	+1.61(+0.84%)
Jul 24, 2023	189.30	190.95	187.75	190.36	70,921	+0.51(+0.27%)
Jul 21, 2023	188.70	191.36	188.70	189.85	113,538	+1.19(+0.63%)
Jul 20, 2023	189.38	189.51	185.20	188.66	129,742	-0.07(-0.04%)
Jul 19, 2023	185.31	188.76	182.96	188.73	126,947	+3.42(+1.85%)
Jul 18, 2023	183.15	185.81	182.43	185.31	132,882	+2.20(+1.20%)
Jul 17, 2023	183.11	184.90	182.87	183.11	116,563	-0.47(-0.26%)
Jul 14, 2023	183.93	184.30	182.02	183.58	106,831	-0.60(-0.32%)
Jul 13, 2023	184.41	185.58	182.18	184.18	103,532	-0.71(-0.38%)
Jul 12, 2023	184.37	187.41	183.69	184.88	137,441	+0.76(+0.41%)
Jul 11, 2023	184.85	185.17	182.82	184.12	100,970	-0.86(-0.47%)
Jul 10, 2023	185.25	188.08	184.38	184.98	120,981	-0.62(-0.33%)
Jul 07, 2023	191.20	191.20	185.49	185.60	230,796	-6.60(-3.43%)
Jul 06, 2023	195.65	195.65	191.73	192.20	73,469	-3.76(-1.92%)
Jul 05, 2023	196.80	196.80	195.06	195.96	102,291	-0.57(-0.29%)
Jul 03, 2023	196.27	197.46	195.61	196.53	45,767	-0.61(-0.31%)
Jun 30, 2023	195.79	197.62	195.78	197.14	113,448	+2.45(+1.26%)
Jun 29, 2023	193.20	195.65	192.84	194.69	111,089	+1.58(+0.82%)
Jun 28, 2023	192.45	194.22	190.50	193.11	139,333	+0.47(+0.24%)
Jun 27, 2023	193.11	195.57	191.30	192.64	147,795	-0.61(-0.31%)
Jun 26, 2023	195.58	195.63	190.90	193.25	166,702	-3.15(-1.60%)
Jun 23, 2023	189.70	196.62	187.67	196.40	503,519	+8.47(+4.51%)
Jun 22, 2023	185.19	188.15	183.84	187.92	165,552	+3.58(+1.94%)
Jun 21, 2023	181.81	184.72	181.30	184.35	183,650	+2.38(+1.31%)
Jun 20, 2023	182.62	183.65	180.05	181.96	193,245	-0.42(-0.23%)
Jun 16, 2023	184.70	184.91	180.19	182.38	357,884	-0.85(-0.47%)
Jun 15, 2023	186.11	188.32	182.77	183.24	175,466	-29.71(-13.95%)
May 08, 2023	213.15	213.82	212.08	212.94	76,189	-0.76(-0.36%)
May 05, 2023	211.37	215.47	210.93	213.71	106,067	+3.52(+1.67%)
May 04, 2023	207.03	213.68	203.96	210.19	178,417	+2.38(+1.15%)
May 03, 2023	204.99	210.02	204.04	207.81	129,518	+3.28(+1.60%)
May 02, 2023	206.85	207.32	202.78	204.53	125,494	-3.19(-1.54%)
May 01, 2023	204.15	208.24	203.89	207.72	94,671	+3.51(+1.72%)
Apr 28, 2023	204.99	205.41	202.64	204.21	285,132	-0.87(-0.42%)
Apr 27, 2023	200.19	205.60	200.12	205.08	127,220	+4.97(+2.48%)
Apr 26, 2023	198.79	200.84	196.56	200.11	636,427	-0.24(-0.12%)
Apr 25, 2023	200.48	201.85	199.72	200.35	183,012	-0.14(-0.07%)
Apr 24, 2023	201.14	202.14	199.56	200.48	73,086	-1.34(-0.66%)
Apr 21, 2023	200.40	202.47	198.74	201.82	130,463	+1.67(+0.83%)
Apr 20, 2023	199.20	200.94	199.20	200.15	81,862	+0.95(+0.48%)
Apr 19, 2023	197.96	199.52	197.19	199.20	85,998	+2.51(+1.28%)
Apr 18, 2023	192.08	196.88	191.51	196.69	140,087	+4.61(+2.40%)
Apr 17, 2023	194.07	194.07	191.51	192.08	91,930	-1.34(-0.69%)
Apr 14, 2023	196.11	196.32	192.90	193.42	80,409	-3.09(-1.57%)
Apr 13, 2023	197.15	197.15	195.58	196.51	92,223	+0.12(+0.06%)
Apr 12, 2023	197.39	197.45	195.89	196.39	102,810	-0.90(-0.46%)
Apr 11, 2023	196.16	197.80	196.05	197.29	132,220	+1.48(+0.76%)
Apr 10, 2023	195.85	196.04	193.95	195.81	117,625	+0.06(+0.03%)
Apr 06, 2023	197.09	198.67	194.64	195.75	120,755	-0.76(-0.39%)
Apr 05, 2023	201.13	202.03	196.19	196.51	79,422	-4.68(-2.33%)
Apr 04, 2023	200.17	202.06	197.92	201.19	125,954	+0.36(+0.18%)
Apr 03, 2023	198.25	201.79	197.91	200.82	133,627	+2.71(+1.37%)
Mar 31, 2023	197.47	199.29	196.28	198.12	154,455	+1.97(+1.01%)
Mar 30, 2023	195.37	196.16	194.28	196.15	148,099	+1.55(+0.80%)
Mar 29, 2023	195.63	196.22	193.14	194.59	677,475	-0.35(-0.18%)
Mar 28, 2023	193.99	196.01	189.06	194.94	300,092	-0.64(-0.32%)
Mar 27, 2023	203.32	204.23	194.00	195.58	240,325	-7.36(-3.63%)
Mar 24, 2023	199.78	204.36	199.78	202.94	188,520	+3.24(+1.62%)
Mar 23, 2023	196.50	200.04	196.50	199.70	167,311	+2.44(+1.24%)
Mar 22, 2023	196.46	198.24	196.21	197.26	172,801	-0.06(-0.03%)
Mar 21, 2023	196.28	197.34	194.72	197.32	137,503	+1.35(+0.69%)
Mar 20, 2023	193.84	196.57	193.84	195.97	148,826	+2.47(+1.28%)
Mar 17, 2023	193.49	194.83	190.00	193.50	386,502	-0.16(-0.08%)
Mar 16, 2023	189.88	194.32	189.88	193.66	163,290	+2.83(+1.48%)
Mar 15, 2023	191.20	192.49	188.27	190.82	143,532	-2.18(-1.13%)
Mar 14, 2023	188.41	193.23	187.50	193.00	172,465	+6.99(+3.76%)
Mar 13, 2023	181.75	186.39	181.63	186.01	144,487	+3.80(+2.08%)
Mar 10, 2023	183.90	185.25	181.75	182.21	119,688	-2.14(-1.16%)
Mar 09, 2023	184.61	186.44	183.41	184.35	120,461	-0.28(-0.15%)
Mar 08, 2023	184.80	187.76	183.17	184.63	84,950	-0.27(-0.15%)
Mar 07, 2023	185.20	185.34	183.52	184.91	91,096	-0.29(-0.16%)
Mar 06, 2023	184.89	185.25	183.01	185.20	135,846	+0.41(+0.22%)
Mar 03, 2023	183.84	185.66	181.75	184.79	77,967	+0.40(+0.22%)
Mar 02, 2023	182.62	185.14	182.62	184.39	94,781	+1.31(+0.72%)
Mar 01, 2023	185.80	186.13	181.99	183.08	139,965	-3.56(-1.91%)
Feb 28, 2023	187.34	189.89	186.47	186.64	210,351	-1.59(-0.84%)
Feb 27, 2023	187.22	189.30	187.21	188.22	130,684	+1.16(+0.62%)
Feb 24, 2023	186.97	189.53	186.83	187.06	103,201	-1.49(-0.79%)
Feb 23, 2023	190.40	192.49	187.64	188.55	121,669	-2.32(-1.22%)
Feb 22, 2023	189.89	191.48	188.93	190.88	151,400	+1.95(+1.03%)
Feb 21, 2023	189.44	190.38	187.14	188.92	152,199	-2.01(-1.05%)
Feb 17, 2023	189.73	191.66	189.08	190.93	107,035	+2.18(+1.15%)
Feb 16, 2023	187.49	191.34	187.41	188.76	134,395	+0.75(+0.40%)
Feb 15, 2023	187.59	188.76	187.35	188.01	138,361	+0.34(+0.18%)
Feb 14, 2023	187.58	188.37	186.92	187.67	140,969	-0.21(-0.11%)
Feb 13, 2023	184.96	188.25	184.96	187.88	150,443	+3.41(+1.85%)
Feb 10, 2023	181.58	185.70	181.58	184.47	114,033	+2.53(+1.39%)
Feb 09, 2023	182.32	183.55	180.70	181.94	120,782	+0.46(+0.25%)
Feb 08, 2023	179.45	181.84	179.06	181.49	134,827	+1.93(+1.07%)
Feb 07, 2023	179.10	180.38	176.36	179.56	169,661	-1.69(-0.93%)
Feb 06, 2023	180.03	181.56	179.45	181.25	195,583	+0.16(+0.09%)
Feb 03, 2023	181.04	183.41	179.75	181.10	161,898	+0.06(+0.03%)
Feb 02, 2023	185.66	185.98	167.75	181.04	461,283	-6.93(-3.69%)
Feb 01, 2023	186.39	189.79	184.71	187.97	152,332	+1.40(+0.75%)
Jan 31, 2023	185.35	187.83	182.43	186.57	557,235	+1.21(+0.66%)
Jan 30, 2023	186.01	188.52	184.87	185.35	153,991	-0.66(-0.36%)
Jan 27, 2023	188.22	188.52	184.53	186.01	93,915	-2.57(-1.36%)
Jan 26, 2023	190.30	190.47	187.87	188.58	80,009	-2.04(-1.07%)
Jan 25, 2023	185.87	190.94	185.78	190.62	159,768	+4.36(+2.34%)
Jan 24, 2023	185.78	189.40	183.86	186.26	133,174	+0.77(+0.41%)
Jan 23, 2023	186.46	188.59	184.83	185.49	159,175	-1.74(-0.93%)
Jan 20, 2023	187.85	188.83	185.61	187.23	168,942	+0.57(+0.31%)
Jan 19, 2023	187.82	188.95	185.34	186.66	227,451	-0.84(-0.45%)
Jan 18, 2023	191.53	191.53	184.99	187.50	167,555	-4.32(-2.25%)
Jan 17, 2023	192.55	194.83	191.62	191.82	99,260	-1.12(-0.58%)
Jan 13, 2023	190.35	193.73	189.70	192.94	70,769	+2.53(+1.33%)
Jan 12, 2023	191.64	193.34	189.57	190.41	126,066	-1.16(-0.60%)
Jan 11, 2023	191.86	193.88	191.41	191.57	151,577	-1.22(-0.64%)
Jan 10, 2023	193.26	194.17	192.58	192.79	90,181	+0.00(+0.00%)
Jan 09, 2023	195.47	197.35	192.79	192.79	89,607	-3.14(-1.60%)
Jan 06, 2023	196.34	196.72	194.00	195.93	116,867	+1.48(+0.76%)
Jan 05, 2023	195.06	196.02	192.86	194.45	97,243	-1.40(-0.71%)
Jan 04, 2023	197.21	198.56	195.16	195.85	96,418	-0.31(-0.16%)
Jan 03, 2023	193.20	196.28	191.83	196.16	149,323	+4.35(+2.27%)
Dec 30, 2022	194.48	195.26	190.71	191.81	134,141	-3.69(-1.88%)
Dec 29, 2022	195.02	197.64	194.43	195.49	594,904	+0.53(+0.27%)
Dec 28, 2022	198.02	199.60	194.97	194.97	199,120	-1.69(-0.86%)
Dec 27, 2022	196.06	197.29	194.82	196.66	92,571	+1.41(+0.72%)
Dec 23, 2022	196.94	196.95	192.76	195.25	159,950	-1.43(-0.73%)
Dec 22, 2022	196.86	197.93	195.64	196.68	174,180	+0.43(+0.22%)
Dec 21, 2022	193.77	196.70	192.09	196.25	168,037	+3.75(+1.95%)
Dec 20, 2022	192.78	193.08	190.91	192.50	155,495	+0.03(+0.02%)
Dec 19, 2022	191.77	194.75	189.49	192.47	190,994	+1.47(+0.77%)
Dec 16, 2022	189.21	192.09	188.71	191.00	395,712	+1.04(+0.55%)
Dec 15, 2022	190.76	191.03	187.48	189.96	219,130	-1.73(-0.90%)
Dec 14, 2022	192.59	194.80	191.07	191.69	91,835	-1.49(-0.77%)
Dec 13, 2022	197.73	197.77	192.56	193.18	118,439	-2.82(-1.44%)
Dec 12, 2022	196.03	196.63	194.22	196.00	104,460	+0.94(+0.48%)
Dec 09, 2022	197.32	197.32	194.47	195.06	103,002	-1.80(-0.91%)
Dec 08, 2022	197.45	198.92	195.01	196.85	127,869	+0.36(+0.18%)
Dec 07, 2022	198.22	201.28	195.31	196.50	163,962	-0.83(-0.42%)
Dec 06, 2022	196.98	198.29	194.44	197.32	149,570	-0.78(-0.39%)
Dec 05, 2022	196.38	198.11	193.33	198.10	133,858	+0.27(+0.14%)
Dec 02, 2022	197.87	199.65	195.12	197.83	126,792	+0.01(+0.01%)
Dec 01, 2022	200.74	200.74	195.11	197.82	141,860	-2.72(-1.36%)
Nov 30, 2022	197.39	200.98	195.20	200.54	183,198	+3.59(+1.82%)
Nov 29, 2022	197.07	198.04	195.87	196.95	103,018	-1.03(-0.52%)
Nov 28, 2022	198.07	199.95	196.82	197.97	122,755	-0.80(-0.40%)
Nov 25, 2022	197.98	200.55	195.51	198.78	76,776	+1.69(+0.85%)
Nov 23, 2022	198.46	201.19	196.38	197.09	612,287	-1.54(-0.77%)
Nov 22, 2022	202.50	203.17	196.79	198.63	157,642	-3.77(-1.86%)
Nov 21, 2022	198.62	203.02	198.62	202.40	105,806	+3.96(+2.00%)
Nov 18, 2022	203.23	203.97	197.34	198.44	259,345	-2.34(-1.17%)
Nov 17, 2022	201.22	202.37	199.22	200.78	122,070	-1.29(-0.64%)
Nov 16, 2022	196.14	202.76	195.69	202.07	143,727	+6.83(+3.50%)
Nov 15, 2022	196.04	197.30	193.63	195.24	190,427	+1.63(+0.84%)
Nov 14, 2022	198.60	201.38	193.58	193.62	194,113	-4.33(-2.19%)
Nov 11, 2022	202.24	202.75	193.40	197.94	176,631	-3.89(-1.93%)
Nov 10, 2022	200.47	204.13	198.30	201.84	319,907	+4.98(+2.53%)
Nov 09, 2022	200.74	200.74	195.51	196.86	239,421	-5.25(-2.60%)
Nov 08, 2022	200.96	207.18	200.05	202.11	272,252	+0.16(+0.08%)
Nov 07, 2022	195.71	202.96	194.51	201.95	253,727	+7.47(+3.84%)
Nov 04, 2022	192.15	195.47	189.33	194.48	298,117	+4.83(+2.55%)
Nov 03, 2022	169.57	195.05	169.57	189.65	475,138	+18.83(+11.02%)
Nov 02, 2022	173.19	175.85	170.82	170.82	192,145	-3.35(-1.92%)
Nov 01, 2022	175.35	175.35	173.59	174.17	265,887	-0.37(-0.21%)
Oct 31, 2022	175.33	176.59	173.65	174.53	1,239,654	-0.84(-0.48%)
Oct 28, 2022	172.77	175.74	172.19	175.38	191,179	+2.95(+1.71%)
Oct 27, 2022	170.84	174.02	169.43	172.42	189,008	+2.92(+1.73%)
Oct 26, 2022	170.17	173.52	168.95	169.50	284,673	-0.90(-0.53%)
Oct 25, 2022	168.88	170.96	167.45	170.40	343,223	+1.52(+0.90%)
Oct 24, 2022	167.26	169.31	167.09	168.88	247,497	+2.32(+1.40%)
Oct 21, 2022	164.38	166.78	164.27	166.56	168,590	+2.64(+1.61%)
Oct 20, 2022	163.12	164.52	162.69	163.91	144,224	+1.02(+0.62%)
Oct 19, 2022	162.30	164.57	161.32	162.90	198,018	-0.41(-0.25%)
Oct 18, 2022	162.78	164.70	161.71	163.30	158,892	+1.42(+0.88%)
Oct 17, 2022	160.79	162.52	160.79	161.88	156,067	+2.14(+1.34%)
Oct 14, 2022	161.10	161.10	157.84	159.74	230,780	+0.10(+0.06%)
Oct 13, 2022	155.35	159.84	155.35	159.64	152,459	+2.45(+1.56%)
Oct 12, 2022	157.14	158.29	156.95	157.19	138,393	+0.36(+0.23%)
Oct 11, 2022	154.70	157.39	154.70	156.84	117,222	+1.84(+1.19%)
Oct 10, 2022	153.41	155.60	152.50	155.00	104,360	+2.51(+1.64%)
Oct 07, 2022	151.92	152.96	150.56	152.49	127,177	+0.03(+0.02%)
Oct 06, 2022	151.90	152.99	151.71	152.46	160,974	-0.28(-0.18%)
Oct 05, 2022	152.47	153.42	151.56	152.74	151,175	-1.10(-0.72%)
Oct 04, 2022	150.48	153.87	150.48	153.84	180,746	+3.83(+2.56%)
Oct 03, 2022	147.52	150.03	144.98	150.01	168,801	+4.52(+3.11%)
Sep 30, 2022	147.43	148.43	145.36	145.49	168,693	-1.72(-1.17%)
Sep 29, 2022	151.50	151.50	146.66	147.21	186,649	-3.98(-2.63%)
Sep 28, 2022	150.94	152.54	148.51	151.19	298,356	+1.11(+0.74%)
Sep 27, 2022	157.33	157.33	148.21	150.08	263,355	-6.83(-4.36%)
Sep 26, 2022	154.75	157.84	154.43	156.91	154,313	+2.66(+1.73%)
Sep 23, 2022	158.11	158.11	151.41	154.25	236,754	-5.20(-3.26%)
Sep 22, 2022	159.98	160.68	158.86	159.45	126,552	-1.10(-0.69%)
Sep 21, 2022	162.15	163.38	160.55	160.55	105,568	-0.39(-0.24%)
Sep 20, 2022	162.71	162.71	159.51	160.94	119,898	-2.24(-1.37%)
Sep 19, 2022	161.82	163.25	160.87	163.18	113,492	+0.52(+0.32%)
Sep 16, 2022	163.03	165.38	162.02	162.66	294,954	-0.13(-0.08%)
Sep 15, 2022	165.30	165.30	162.00	162.78	136,212	-2.38(-1.44%)
Sep 14, 2022	162.93	165.21	161.69	165.16	124,198	+2.34(+1.44%)
Sep 13, 2022	164.30	164.59	161.73	162.82	120,501	-2.24(-1.36%)
Sep 12, 2022	166.89	167.09	164.49	165.06	119,830	-2.02(-1.21%)
Sep 09, 2022	165.09	167.68	164.62	167.08	100,978	+2.32(+1.41%)
Sep 08, 2022	166.14	167.65	162.86	164.76	102,262	-2.24(-1.34%)
Sep 07, 2022	163.19	167.01	159.76	166.99	120,018	+3.69(+2.26%)
Sep 06, 2022	162.18	164.07	160.68	163.30	110,596	+1.17(+0.72%)
Sep 02, 2022	163.54	164.73	161.03	162.13	119,812	-1.12(-0.68%)
Sep 01, 2022	162.12	163.75	159.13	163.25	188,032	+0.83(+0.51%)
Aug 31, 2022	162.81	164.28	161.34	162.42	215,445	-0.59(-0.36%)
Aug 30, 2022	165.59	166.90	162.13	163.01	192,970	-2.83(-1.71%)
Aug 29, 2022	166.07	168.76	163.54	165.84	228,454	-0.82(-0.49%)
Aug 26, 2022	162.21	167.92	162.21	166.66	338,607	+5.48(+3.40%)
Aug 25, 2022	146.09	161.21	145.71	161.18	319,384	+19.95(+14.12%)
Aug 24, 2022	140.36	142.51	139.19	141.23	151,881	+1.27(+0.91%)
Aug 23, 2022	140.49	140.61	138.56	139.96	107,938	-1.45(-1.02%)
Aug 22, 2022	141.88	142.13	139.93	141.41	107,284	-0.69(-0.49%)
Aug 19, 2022	142.81	144.13	141.40	142.10	136,856	-0.71(-0.50%)
Aug 18, 2022	144.66	144.66	141.40	142.81	102,642	-2.34(-1.61%)
Aug 17, 2022	145.51	146.07	144.68	145.16	92,347	-0.68(-0.47%)
Aug 16, 2022	143.13	146.09	143.13	145.84	121,725	+3.02(+2.11%)
Aug 15, 2022	141.18	143.14	140.33	142.82	123,588	+1.77(+1.26%)
Aug 12, 2022	139.23	141.18	138.08	141.05	97,066	+1.94(+1.39%)
Aug 11, 2022	138.50	139.95	138.50	139.11	93,931	+1.71(+1.24%)
Aug 10, 2022	136.96	138.86	136.41	137.41	105,009	+1.44(+1.06%)
Aug 09, 2022	134.62	136.16	133.59	135.97	97,919	+1.94(+1.45%)
Aug 08, 2022	133.63	134.69	133.46	134.03	99,369	+1.21(+0.91%)
Aug 05, 2022	130.87	132.87	129.07	132.82	105,347	+1.88(+1.43%)
Aug 04, 2022	131.18	131.82	130.46	130.94	157,156	-0.13(-0.10%)
Aug 03, 2022	128.46	131.45	127.32	131.08	142,727	+2.68(+2.09%)
Aug 02, 2022	130.78	131.70	127.67	128.40	122,961	-2.20(-1.68%)

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.