Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	135.25	136.20	135.00	135.54	61,768	+0.03(+0.02%)
Aug 30, 2023	133.06	136.58	133.06	135.51	46,987	+2.19(+1.64%)
Aug 29, 2023	131.88	133.46	131.56	133.33	49,474	+1.43(+1.08%)
Aug 28, 2023	131.10	132.39	131.10	131.90	39,355	+1.30(+0.99%)
Aug 25, 2023	129.57	130.73	128.31	130.60	45,666	+1.61(+1.25%)
Aug 24, 2023	127.45	129.78	126.99	128.99	78,734	+0.66(+0.51%)
Aug 23, 2023	127.00	128.68	127.00	128.34	56,471	+1.82(+1.43%)
Aug 22, 2023	127.11	129.76	126.49	126.52	56,429	+0.48(+0.38%)
Aug 21, 2023	124.21	126.33	124.21	126.03	70,570	+1.03(+0.83%)
Aug 18, 2023	125.77	127.14	124.72	125.00	106,643	-2.17(-1.71%)
Aug 17, 2023	129.47	130.15	126.93	127.17	53,829	-2.28(-1.76%)
Aug 16, 2023	129.90	131.19	129.19	129.46	51,330	-0.37(-0.28%)
Aug 15, 2023	129.86	130.16	128.75	129.82	43,265	-0.80(-0.62%)
Aug 14, 2023	132.35	132.35	129.18	130.63	78,981	-2.38(-1.79%)
Aug 11, 2023	131.88	134.73	131.32	133.01	113,377	+0.15(+0.11%)
Aug 10, 2023	130.37	133.76	129.74	132.86	110,392	+2.16(+1.65%)
Aug 09, 2023	126.10	133.06	126.10	130.69	121,218	+5.74(+4.59%)
Aug 08, 2023	129.45	129.94	123.14	124.95	191,389	-11.86(-8.67%)
Aug 07, 2023	135.63	137.95	135.15	136.81	98,732	+1.11(+0.82%)
Aug 04, 2023	136.91	137.44	135.03	135.70	73,062	-1.19(-0.87%)
Aug 03, 2023	136.92	137.71	134.86	136.89	39,357	-0.91(-0.66%)
Aug 02, 2023	138.26	140.05	137.68	137.81	51,305	-1.38(-0.99%)
Aug 01, 2023	137.46	139.27	137.30	139.18	60,963	+1.57(+1.14%)
Jul 31, 2023	136.15	138.02	136.15	137.62	46,019	+2.23(+1.65%)
Jul 28, 2023	135.85	137.63	134.81	135.38	40,798	+0.17(+0.12%)
Jul 27, 2023	135.93	136.22	134.82	135.22	77,606	+0.00(+0.00%)
Jul 26, 2023	135.90	137.31	134.15	135.22	73,199	-1.19(-0.87%)
Jul 25, 2023	135.20	137.84	135.20	136.41	60,743	+0.46(+0.34%)
Jul 24, 2023	136.00	137.65	135.56	135.95	87,248	-0.05(-0.04%)
Jul 21, 2023	141.28	141.72	135.97	136.00	68,574	-4.56(-3.25%)
Jul 20, 2023	141.90	141.90	140.26	140.56	92,701	-0.60(-0.43%)
Jul 19, 2023	141.81	141.83	139.15	141.17	110,972	-0.98(-0.69%)
Jul 18, 2023	139.82	143.65	139.82	142.15	76,602	+2.37(+1.70%)
Jul 17, 2023	137.43	141.37	136.73	139.78	141,511	+1.92(+1.39%)
Jul 14, 2023	137.18	138.32	134.79	137.85	77,399	+0.03(+0.02%)
Jul 13, 2023	136.11	137.92	135.26	137.82	95,460	+1.60(+1.17%)
Jul 12, 2023	135.58	137.28	134.24	136.23	119,601	+2.37(+1.77%)
Jul 11, 2023	133.87	135.43	133.23	133.86	66,397	+0.44(+0.33%)
Jul 10, 2023	130.52	133.63	130.52	133.42	88,707	+2.01(+1.53%)
Jul 07, 2023	131.88	133.28	131.23	131.41	106,378	-0.27(-0.20%)
Jul 06, 2023	131.42	132.59	129.10	131.68	94,175	-0.82(-0.62%)
Jul 05, 2023	133.28	133.97	130.49	132.50	117,948	-0.49(-0.37%)
Jul 03, 2023	131.16	134.03	130.90	132.99	56,656	+0.57(+0.43%)
Jun 30, 2023	132.94	133.67	132.36	132.41	158,880	-0.03(-0.02%)
Jun 29, 2023	128.58	132.90	128.56	132.44	147,835	+3.99(+3.10%)
Jun 28, 2023	127.02	128.66	126.63	128.45	131,139	+1.82(+1.43%)
Jun 27, 2023	127.09	127.76	126.25	126.64	77,252	-0.24(-0.19%)
Jun 26, 2023	124.34	128.00	124.34	126.88	118,864	+2.12(+1.70%)
Jun 23, 2023	123.37	125.33	123.37	124.75	319,206	-0.83(-0.66%)
Jun 22, 2023	126.20	127.85	124.49	125.59	169,741	+0.03(+0.02%)
Jun 21, 2023	123.70	126.33	123.70	125.56	150,016	+0.44(+0.35%)
Jun 20, 2023	126.57	126.77	123.86	125.12	260,088	-2.09(-1.65%)
Jun 16, 2023	126.66	127.66	124.09	127.22	513,917	+1.66(+1.32%)
Jun 15, 2023	123.58	125.62	122.69	125.56	177,501	+31.08(+32.89%)
May 08, 2023	97.79	97.86	94.30	94.48	108,733	-3.27(-3.35%)
May 05, 2023	97.76	98.48	95.84	97.75	83,685	+1.78(+1.85%)
May 04, 2023	98.63	98.71	94.99	95.97	167,692	-3.54(-3.56%)
May 03, 2023	98.10	102.21	97.58	99.51	134,145	+1.64(+1.68%)
May 02, 2023	93.41	98.51	93.29	97.87	183,095	+5.20(+5.61%)
May 01, 2023	92.68	94.57	92.51	92.67	164,141	-0.52(-0.56%)
Apr 28, 2023	93.84	95.63	93.01	93.20	104,116	-1.12(-1.18%)
Apr 27, 2023	91.82	94.32	91.82	94.31	175,353	+3.06(+3.36%)
Apr 26, 2023	93.28	93.94	90.99	91.25	121,677	-3.18(-3.37%)
Apr 25, 2023	95.50	96.68	94.19	94.43	70,055	-2.07(-2.14%)
Apr 24, 2023	96.54	97.25	95.60	96.50	42,657	-0.12(-0.12%)
Apr 21, 2023	97.06	97.34	94.93	96.62	91,180	+0.23(+0.24%)
Apr 20, 2023	96.31	97.62	95.65	96.39	133,994	-0.20(-0.20%)
Apr 19, 2023	97.09	97.43	96.01	96.59	86,657	-0.50(-0.52%)
Apr 18, 2023	98.38	98.46	97.04	97.09	65,088	-1.01(-1.03%)
Apr 17, 2023	96.48	98.50	96.22	98.10	48,300	+1.57(+1.63%)
Apr 14, 2023	96.47	98.22	95.78	96.53	74,021	-0.19(-0.19%)
Apr 13, 2023	98.11	98.11	96.30	96.72	92,791	-0.75(-0.77%)
Apr 12, 2023	98.07	98.37	96.61	97.47	68,188	+0.02(+0.02%)
Apr 11, 2023	97.64	99.31	97.42	97.45	98,869	+0.37(+0.38%)
Apr 10, 2023	95.11	97.76	95.11	97.08	107,730	+1.95(+2.05%)
Apr 06, 2023	96.58	98.22	94.97	95.13	92,628	-1.44(-1.49%)
Apr 05, 2023	97.82	98.10	96.39	96.58	106,258	-1.92(-1.95%)
Apr 04, 2023	101.91	101.91	97.49	98.50	76,562	-3.50(-3.43%)
Apr 03, 2023	102.83	103.49	100.34	102.00	66,094	-0.71(-0.69%)
Mar 31, 2023	101.37	102.86	101.19	102.71	126,824	+1.76(+1.74%)
Mar 30, 2023	101.11	101.33	100.36	100.95	68,874	+0.58(+0.58%)
Mar 29, 2023	100.30	100.98	99.43	100.36	65,433	+0.81(+0.81%)
Mar 28, 2023	97.68	100.90	97.68	99.55	153,629	+1.28(+1.30%)
Mar 27, 2023	97.23	99.04	97.23	98.28	80,721	+1.90(+1.97%)
Mar 24, 2023	94.93	96.59	94.21	96.38	127,461	+0.21(+0.22%)
Mar 23, 2023	95.67	96.88	94.56	96.17	83,873	+0.84(+0.88%)
Mar 22, 2023	97.95	98.98	95.31	95.33	103,073	-2.54(-2.60%)
Mar 21, 2023	97.19	98.58	96.79	97.87	116,511	+2.67(+2.80%)
Mar 20, 2023	95.79	97.67	95.18	95.20	110,985	+0.62(+0.66%)
Mar 17, 2023	95.48	95.57	93.86	94.58	323,612	-1.83(-1.90%)
Mar 16, 2023	93.28	96.60	92.77	96.41	140,547	+1.56(+1.65%)
Mar 15, 2023	91.99	94.94	91.17	94.85	235,657	+0.30(+0.31%)
Mar 14, 2023	94.50	95.08	92.71	94.55	142,827	+3.00(+3.27%)
Mar 13, 2023	93.17	93.25	90.69	91.56	99,158	-3.33(-3.51%)
Mar 10, 2023	97.56	97.56	94.45	94.89	138,141	-3.07(-3.14%)
Mar 09, 2023	99.69	99.72	97.26	97.96	190,077	-1.90(-1.90%)
Mar 08, 2023	101.39	102.01	99.01	99.86	198,374	-0.99(-0.98%)
Mar 07, 2023	104.69	104.69	100.77	100.85	223,827	-3.52(-3.37%)
Mar 06, 2023	109.83	109.83	103.06	104.37	178,445	-5.77(-5.24%)
Mar 03, 2023	110.08	110.23	107.92	110.14	59,850	+0.67(+0.61%)
Mar 02, 2023	107.62	109.59	107.62	109.47	67,607	+0.62(+0.57%)
Mar 01, 2023	106.01	109.28	105.55	108.85	77,041	+2.57(+2.42%)
Feb 28, 2023	110.44	112.24	106.14	106.28	165,693	-4.27(-3.86%)
Feb 27, 2023	109.36	110.69	108.39	110.55	86,343	+2.02(+1.86%)
Feb 24, 2023	106.73	108.70	106.73	108.53	85,986	+0.19(+0.17%)
Feb 23, 2023	109.19	109.42	106.25	108.34	145,120	-0.56(-0.52%)
Feb 22, 2023	107.68	110.01	105.51	108.90	158,164	+2.36(+2.21%)
Feb 21, 2023	116.09	116.09	104.25	106.54	256,202	-11.40(-9.66%)
Feb 17, 2023	116.43	118.75	114.63	117.94	90,329	+2.70(+2.34%)
Feb 16, 2023	113.64	115.59	113.18	115.24	70,818	+0.38(+0.33%)
Feb 15, 2023	113.75	115.03	112.52	114.86	56,755	+0.33(+0.29%)
Feb 14, 2023	113.85	114.99	111.60	114.53	62,975	+0.18(+0.16%)
Feb 13, 2023	112.86	114.99	112.86	114.35	68,933	+2.08(+1.85%)
Feb 10, 2023	112.42	112.99	110.92	112.27	85,677	-0.95(-0.84%)
Feb 09, 2023	115.20	116.08	112.52	113.22	65,296	-0.69(-0.61%)
Feb 08, 2023	116.33	117.39	113.56	113.91	131,065	-3.72(-3.16%)
Feb 07, 2023	115.91	118.02	115.30	117.63	69,111	+0.80(+0.68%)
Feb 06, 2023	117.42	117.54	115.58	116.83	73,070	-1.74(-1.46%)
Feb 03, 2023	118.14	119.48	118.14	118.56	116,904	-0.13(-0.11%)
Feb 02, 2023	118.23	119.69	117.27	118.69	94,019	+0.83(+0.70%)
Feb 01, 2023	119.46	119.51	116.81	117.86	134,070	-1.52(-1.27%)
Jan 31, 2023	116.85	119.64	116.57	119.38	112,192	+2.93(+2.51%)
Jan 30, 2023	112.73	116.79	112.17	116.45	84,412	+2.81(+2.47%)
Jan 27, 2023	113.90	115.88	113.54	113.64	78,592	-0.51(-0.45%)
Jan 26, 2023	114.23	114.61	111.91	114.16	65,404	+0.56(+0.49%)
Jan 25, 2023	114.62	114.63	113.38	113.59	54,915	-1.99(-1.72%)
Jan 24, 2023	114.00	115.95	113.62	115.58	36,096	+1.89(+1.67%)
Jan 23, 2023	111.76	114.46	111.42	113.69	44,282	+1.55(+1.38%)
Jan 20, 2023	110.82	112.18	109.63	112.14	80,546	+2.29(+2.08%)
Jan 19, 2023	112.73	112.73	109.68	109.86	75,372	-4.07(-3.57%)
Jan 18, 2023	115.43	116.72	113.87	113.93	125,139	-1.59(-1.37%)
Jan 17, 2023	115.33	116.27	114.84	115.52	80,322	-0.44(-0.38%)
Jan 13, 2023	116.21	116.84	115.46	115.96	67,006	-0.84(-0.72%)
Jan 12, 2023	114.99	116.80	114.40	116.80	62,927	+2.17(+1.89%)
Jan 11, 2023	113.68	114.82	112.98	114.63	69,184	+1.12(+0.99%)
Jan 10, 2023	112.46	114.03	111.60	113.50	98,605	+1.94(+1.74%)
Jan 09, 2023	110.59	111.82	110.18	111.56	98,596	+1.40(+1.27%)
Jan 06, 2023	108.81	111.15	108.17	110.16	57,256	+2.92(+2.72%)
Jan 05, 2023	108.38	108.86	107.24	107.24	37,815	-1.42(-1.31%)
Jan 04, 2023	107.97	108.82	107.35	108.66	87,208	+1.53(+1.43%)
Jan 03, 2023	107.33	108.02	105.80	107.13	91,579	-0.04(-0.04%)
Dec 30, 2022	109.10	109.31	107.00	107.17	70,523	-2.25(-2.05%)
Dec 29, 2022	109.05	109.85	108.29	109.42	107,983	+1.70(+1.57%)
Dec 28, 2022	110.28	110.53	107.50	107.73	99,058	-2.03(-1.85%)
Dec 27, 2022	109.40	110.77	108.69	109.76	90,497	+0.36(+0.32%)
Dec 23, 2022	110.07	110.73	109.03	109.40	118,318	-0.53(-0.48%)
Dec 22, 2022	110.44	110.58	106.35	109.94	200,685	-1.50(-1.35%)
Dec 21, 2022	109.85	111.75	109.07	111.43	134,905	+2.50(+2.30%)
Dec 20, 2022	104.76	109.47	104.48	108.93	187,562	+4.69(+4.50%)
Dec 19, 2022	104.55	106.04	103.44	104.23	146,470	+0.03(+0.03%)
Dec 16, 2022	102.81	104.66	100.72	104.21	908,400	-0.46(-0.44%)
Dec 15, 2022	105.53	105.53	103.34	104.67	128,543	-1.77(-1.66%)
Dec 14, 2022	108.76	109.74	105.81	106.43	98,462	-3.48(-3.17%)
Dec 13, 2022	112.40	112.40	109.37	109.92	89,842	+0.29(+0.26%)
Dec 12, 2022	108.95	110.19	107.78	109.63	65,248	+1.37(+1.27%)
Dec 09, 2022	110.42	110.89	108.11	108.26	66,682	-2.27(-2.05%)
Dec 08, 2022	111.75	113.04	110.02	110.53	74,365	-0.26(-0.23%)
Dec 07, 2022	113.29	114.08	110.66	110.78	91,269	-2.85(-2.51%)
Dec 06, 2022	114.32	114.32	112.73	113.63	88,094	-0.60(-0.53%)
Dec 05, 2022	116.85	116.85	113.07	114.23	94,617	-3.92(-3.32%)
Dec 02, 2022	116.12	118.55	115.75	118.16	63,246	+0.99(+0.84%)
Dec 01, 2022	117.43	118.42	115.70	117.17	55,401	+0.03(+0.02%)
Nov 30, 2022	113.47	117.23	111.31	117.14	126,277	+3.68(+3.24%)
Nov 29, 2022	113.92	114.38	113.47	113.47	61,491	-0.86(-0.75%)
Nov 28, 2022	116.25	117.06	114.28	114.32	51,152	-3.28(-2.78%)
Nov 25, 2022	117.44	118.05	116.74	117.60	24,548	+0.98(+0.84%)
Nov 23, 2022	116.34	118.34	116.25	116.61	53,224	-0.05(-0.04%)
Nov 22, 2022	117.06	117.52	115.91	116.66	130,123	+0.31(+0.26%)
Nov 21, 2022	115.93	117.00	115.84	116.36	229,036	-0.20(-0.17%)
Nov 18, 2022	120.96	120.99	116.56	116.56	133,327	-1.98(-1.67%)
Nov 17, 2022	117.89	118.84	115.96	118.53	171,382	-0.60(-0.50%)
Nov 16, 2022	120.57	121.09	118.36	119.13	105,571	-2.18(-1.80%)
Nov 15, 2022	121.19	125.59	119.16	121.32	153,975	+1.57(+1.31%)
Nov 14, 2022	118.06	121.19	118.06	119.74	63,458	+0.44(+0.37%)
Nov 11, 2022	120.32	121.98	118.90	119.30	75,866	-1.59(-1.32%)
Nov 10, 2022	118.70	122.07	118.04	120.89	101,648	+5.47(+4.74%)
Nov 09, 2022	117.31	118.07	114.76	115.42	78,269	-2.73(-2.31%)
Nov 08, 2022	120.00	120.35	116.74	118.16	81,574	-0.88(-0.74%)
Nov 07, 2022	118.54	120.00	117.96	119.04	77,823	+0.14(+0.12%)
Nov 04, 2022	118.04	119.84	115.15	118.91	174,643	+2.40(+2.06%)
Nov 03, 2022	109.11	116.70	107.72	116.51	236,794	+7.54(+6.92%)
Nov 02, 2022	110.15		107.95	108.96	125,530	-1.52(-1.37%)
Nov 01, 2022	107.98	110.66	105.65	110.48	292,183	+5.72(+5.46%)
Oct 31, 2022	104.23	106.13	103.52	104.76	189,796	-0.85(-0.80%)
Oct 28, 2022	102.98	106.45	102.49	105.61	179,420	+3.82(+3.75%)
Oct 27, 2022	100.43	102.43	99.52	101.79	161,834	+2.90(+2.93%)
Oct 26, 2022	97.52	99.37	95.47	98.89	99,671	+2.49(+2.58%)
Oct 25, 2022	92.07	96.88	92.07	96.40	59,392	+3.19(+3.42%)
Oct 24, 2022	97.66	97.66	92.52	93.21	138,140	-3.59(-3.71%)
Oct 21, 2022	94.27	97.44	93.66	96.80	107,521	+3.50(+3.75%)
Oct 20, 2022	94.30	95.02	92.23	93.30	117,909	-1.57(-1.66%)
Oct 19, 2022	93.01	96.24	93.01	94.88	176,805	+1.26(+1.34%)
Oct 18, 2022	92.28	94.16	92.07	93.62	80,725	+3.42(+3.80%)
Oct 17, 2022	88.67	90.56	88.67	90.19	65,232	+3.09(+3.55%)
Oct 14, 2022	89.89	90.21	86.77	87.10	48,247	-2.20(-2.47%)
Oct 13, 2022	84.83	89.64	84.31	89.31	55,882	+3.46(+4.03%)
Oct 12, 2022	88.13	88.13	85.85	85.85	33,745	-1.96(-2.23%)
Oct 11, 2022	86.58	89.32	86.49	87.80	80,315	+0.44(+0.51%)
Oct 10, 2022	86.75	88.09	86.13	87.36	37,016	+1.09(+1.27%)
Oct 07, 2022	89.14	89.14	85.86	86.27	62,182	-3.33(-3.72%)
Oct 06, 2022	89.22	90.74	88.91	89.60	67,209	+0.16(+0.18%)
Oct 05, 2022	88.16	90.05	88.16	89.45	60,193	-0.10(-0.11%)
Oct 04, 2022	87.43	89.60	87.43	89.54	54,254	+3.70(+4.31%)
Oct 03, 2022	84.77	87.07	84.77	85.85	51,161	+2.25(+2.69%)
Sep 30, 2022	83.51	85.59	83.02	83.59	100,877	+0.00(+0.00%)
Sep 29, 2022	84.11	84.11	82.32	83.59	65,554	-1.57(-1.85%)
Sep 28, 2022	83.30	85.96	82.88	85.17	85,277	+1.19(+1.42%)
Sep 27, 2022	85.56	85.96	83.20	83.98	51,492	-0.63(-0.74%)
Sep 26, 2022	84.65	86.04	84.27	84.61	75,063	-0.44(-0.52%)
Sep 23, 2022	85.97	85.97	83.86	85.05	68,750	-1.85(-2.13%)
Sep 22, 2022	88.99	88.99	86.62	86.90	78,088	-2.02(-2.27%)
Sep 21, 2022	91.40	91.75	88.67	88.91	75,745	-1.50(-1.66%)
Sep 20, 2022	89.72	90.56	88.70	90.42	92,409	-0.29(-0.31%)
Sep 19, 2022	87.27	91.02	87.10	90.70	77,629	+2.28(+2.58%)
Sep 16, 2022	87.41	88.42	86.02	88.42	200,804	-0.61(-0.69%)
Sep 15, 2022	88.17	89.24	87.71	89.03	111,754	+0.26(+0.29%)
Sep 14, 2022	88.48	88.81	86.66	88.78	117,009	+0.03(+0.03%)
Sep 13, 2022	89.05	89.91	87.84	88.75	96,345	-2.59(-2.83%)
Sep 12, 2022	90.75	91.35	89.71	91.33	50,404	+1.31(+1.45%)
Sep 09, 2022	89.86	90.53	89.13	90.03	44,703	+0.88(+0.98%)
Sep 08, 2022	87.77	89.16	87.35	89.15	81,177	+0.01(+0.01%)
Sep 07, 2022	86.67	89.14	86.01	89.14	126,258	+2.04(+2.34%)
Sep 06, 2022	88.21	87.23	84.59	87.10	99,298	-0.20(-0.23%)
Sep 02, 2022	89.28	89.53	86.41	87.30	33,185	-0.72(-0.82%)

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.