Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	157.91	160.16	157.91	159.02	132,564	+1.06(+0.67%)
Aug 30, 2023	156.85	159.56	156.85	157.96	91,444	+0.54(+0.34%)
Aug 29, 2023	153.03	157.91	152.99	157.42	109,870	+3.51(+2.28%)
Aug 28, 2023	154.09	156.23	153.41	153.91	119,962	+0.57(+0.37%)
Aug 25, 2023	153.13	154.53	150.78	153.34	150,995	+0.78(+0.51%)
Aug 24, 2023	154.31	155.79	152.47	152.56	103,811	-3.07(-1.97%)
Aug 23, 2023	153.96	156.49	152.65	155.63	110,215	+3.02(+1.98%)
Aug 22, 2023	152.28	153.87	151.94	152.61	110,401	+0.83(+0.54%)
Aug 21, 2023	151.68	152.40	148.53	151.79	143,860	-0.30(-0.20%)
Aug 18, 2023	149.75	152.95	149.74	152.09	143,367	+1.94(+1.29%)
Aug 17, 2023	156.18	156.28	149.69	150.14	129,199	-5.71(-3.67%)
Aug 16, 2023	156.21	157.76	154.53	155.86	105,724	-0.06(-0.04%)
Aug 15, 2023	156.00	156.25	154.34	155.92	113,000	+0.10(+0.06%)
Aug 14, 2023	155.98	156.78	154.52	155.82	108,868	-0.15(-0.10%)
Aug 11, 2023	154.94	157.00	154.94	155.97	112,532	+1.66(+1.08%)
Aug 10, 2023	155.19	156.77	153.42	154.31	175,329	-0.88(-0.56%)
Aug 09, 2023	155.26	156.61	154.00	155.18	131,482	+0.31(+0.20%)
Aug 08, 2023	154.80	155.54	152.15	154.87	128,163	-1.45(-0.93%)
Aug 07, 2023	154.65	156.50	154.65	156.33	108,372	+1.76(+1.14%)
Aug 04, 2023	154.57	155.77	153.43	154.56	158,299	+1.13(+0.74%)
Aug 03, 2023	156.72	156.72	153.18	153.43	228,528	-3.36(-2.15%)
Aug 02, 2023	156.09	157.47	154.82	156.79	146,998	-0.48(-0.30%)
Aug 01, 2023	156.90	158.07	156.48	157.27	175,024	+0.00(+0.00%)
Jul 31, 2023	157.37	158.18	155.73	157.27	264,648	-0.07(-0.04%)
Jul 28, 2023	162.24	162.24	156.73	157.34	268,172	-3.28(-2.04%)
Jul 27, 2023	163.95	165.26	159.29	160.62	244,495	-2.05(-1.26%)
Jul 26, 2023	158.37	163.93	157.68	162.67	286,986	+3.97(+2.50%)
Jul 25, 2023	152.29	159.79	151.30	158.69	412,771	+9.59(+6.43%)
Jul 24, 2023	148.48	150.74	148.48	149.11	242,054	+0.40(+0.27%)
Jul 21, 2023	150.60	150.60	147.85	148.71	255,886	-1.23(-0.82%)
Jul 20, 2023	151.85	151.85	149.15	149.94	312,477	-1.18(-0.78%)
Jul 19, 2023	151.68	151.68	148.70	151.12	143,964	+0.44(+0.29%)
Jul 18, 2023	147.81	150.95	147.12	150.68	211,985	+3.63(+2.47%)
Jul 17, 2023	144.24	148.08	143.95	147.05	202,539	+2.61(+1.80%)
Jul 14, 2023	142.30	144.50	141.00	144.44	269,322	+1.36(+0.95%)
Jul 13, 2023	140.95	143.37	140.07	143.08	185,364	+2.76(+1.96%)
Jul 12, 2023	139.81	142.49	138.66	140.32	161,115	+2.96(+2.15%)
Jul 11, 2023	135.58	138.22	135.58	137.36	109,091	+2.02(+1.49%)
Jul 10, 2023	132.21	135.60	132.21	135.34	132,652	+2.69(+2.03%)
Jul 07, 2023	133.00	134.19	132.29	132.66	114,183	-0.11(-0.08%)
Jul 06, 2023	134.10	134.55	131.67	132.76	98,569	-2.79(-2.06%)
Jul 05, 2023	134.50	136.05	133.35	135.55	177,672	+0.10(+0.07%)
Jul 03, 2023	136.06	136.38	132.40	135.45	102,319	-2.14(-1.55%)
Jun 30, 2023	139.56	139.90	137.56	137.59	158,917	-1.12(-0.81%)
Jun 29, 2023	135.57	139.23	135.57	138.71	164,353	+2.91(+2.14%)
Jun 28, 2023	134.85	135.91	134.02	135.80	91,166	+1.03(+0.77%)
Jun 27, 2023	132.93	136.43	132.50	134.77	130,958	+2.85(+2.16%)
Jun 26, 2023	130.46	133.50	130.46	131.92	77,478	+0.56(+0.42%)
Jun 23, 2023	131.28	134.19	130.73	131.36	287,505	-1.60(-1.20%)
Jun 22, 2023	132.78	133.53	131.15	132.96	141,295	-0.14(-0.10%)
Jun 21, 2023	132.26	135.32	131.53	133.10	133,731	+0.54(+0.41%)
Jun 20, 2023	129.13	132.79	129.13	132.56	241,511	+3.31(+2.56%)
Jun 16, 2023	131.82	131.82	127.75	129.25	458,372	-1.78(-1.36%)
Jun 15, 2023	127.26	131.10		131.03	205,344	+6.51(+5.23%)
May 08, 2023	124.78	124.78	122.94	124.53	95,831	-0.11(-0.09%)
May 05, 2023	124.82	124.82	122.81	124.63	145,250	+2.20(+1.79%)
May 04, 2023	124.04	124.04	121.25	122.44	143,440	-2.19(-1.75%)
May 03, 2023	124.29	127.24	123.83	124.62	174,759	+1.07(+0.87%)
May 02, 2023	125.04	125.67	122.75	123.55	177,534	-1.50(-1.20%)
May 01, 2023	124.95	126.12	123.94	125.05	171,040	+0.10(+0.08%)
Apr 28, 2023	124.36	125.77	123.80	124.95	191,135	+0.78(+0.63%)
Apr 27, 2023	120.40	124.24	120.16	124.17	190,611	+4.94(+4.14%)
Apr 26, 2023	121.12	122.51	118.98	119.23	227,141	-3.54(-2.88%)
Apr 25, 2023	118.81	127.20	118.63	122.77	515,960	+10.53(+9.38%)
Apr 24, 2023	112.94	113.91	111.64	112.24	136,772	-0.25(-0.22%)
Apr 21, 2023	114.48	114.48	110.56	112.48	167,069	-1.87(-1.63%)
Apr 20, 2023	111.86	116.30	111.86	114.35	468,955	+2.10(+1.87%)
Apr 19, 2023	109.90	112.36	109.67	112.26	172,248	+2.20(+2.00%)
Apr 18, 2023	108.97	110.30	108.42	110.05	132,938	+1.45(+1.34%)
Apr 17, 2023	108.38	109.25	107.98	108.60	98,379	+0.13(+0.12%)
Apr 14, 2023	109.31	110.76	107.71	108.47	120,702	-1.04(-0.95%)
Apr 13, 2023	109.26	109.55	107.63	109.51	151,085	+1.28(+1.18%)
Apr 12, 2023	108.85	109.06	107.70	108.23	135,264	+0.93(+0.87%)
Apr 11, 2023	106.11	107.86	105.82	107.30	149,810	+1.64(+1.55%)
Apr 10, 2023	102.60	106.09	102.60	105.66	161,257	+2.43(+2.36%)
Apr 06, 2023	103.19	104.27	101.46	103.23	156,252	+0.32(+0.31%)
Apr 05, 2023	103.24	103.80	102.10	102.91	160,234	-1.12(-1.08%)
Apr 04, 2023	108.77	108.77	103.29	104.03	125,289	-4.93(-4.53%)
Apr 03, 2023	108.43	109.06	106.66	108.97	142,756	+0.32(+0.29%)
Mar 31, 2023	105.42	109.00	105.42	108.65	313,740	+4.06(+3.88%)
Mar 30, 2023	105.56	106.27	104.47	104.58	82,854	+0.13(+0.12%)
Mar 29, 2023	105.17	105.34	103.17	104.46	135,488	+0.40(+0.38%)
Mar 28, 2023	103.87	104.78	103.27	104.06	173,835	-0.31(-0.29%)
Mar 27, 2023	104.72	105.18	102.72	104.37	140,153	+1.00(+0.97%)
Mar 24, 2023	101.88	103.38	100.82	103.37	97,797	+0.23(+0.22%)
Mar 23, 2023	103.33	104.95	101.60	103.14	142,096	+0.34(+0.33%)
Mar 22, 2023	104.99	106.08	102.72	102.80	121,625	-2.24(-2.13%)
Mar 21, 2023	106.04	107.22	103.53	105.04	183,549	+0.72(+0.69%)
Mar 20, 2023	103.46	104.64	102.07	104.32	132,722	+2.13(+2.09%)
Mar 17, 2023	104.05	104.18	101.57	102.19	406,154	-2.25(-2.15%)
Mar 16, 2023	99.93	104.57	99.93	104.44	203,628	+3.33(+3.29%)
Mar 15, 2023	100.71	102.22	100.36	101.11	132,272	-2.20(-2.13%)
Mar 14, 2023	104.69	104.69	101.16	103.31	152,970	+1.75(+1.73%)
Mar 13, 2023	101.01	103.32	100.64	101.55	128,545	-1.25(-1.21%)
Mar 10, 2023	106.06	106.06	101.75	102.80	192,672	-3.63(-3.41%)
Mar 09, 2023	108.39	108.76	106.38	106.43	105,198	-1.44(-1.33%)
Mar 08, 2023	107.63	108.35	106.78	107.86	84,011	+0.89(+0.83%)
Mar 07, 2023	108.28	108.76	106.78	106.97	139,179	-1.24(-1.14%)
Mar 06, 2023	111.27	111.27	107.77	108.21	97,299	-2.92(-2.63%)
Mar 03, 2023	109.44	111.35	107.81	111.14	144,860	+2.42(+2.22%)
Mar 02, 2023	106.44	108.79	106.06	108.72	94,211	+1.28(+1.19%)
Mar 01, 2023	106.97	108.62	106.03	107.44	96,412	+0.55(+0.52%)
Feb 28, 2023	106.59	107.77	106.59	106.88	150,742	-0.19(-0.18%)
Feb 27, 2023	107.10	108.01	106.28	107.07	104,500	+1.20(+1.13%)
Feb 24, 2023	104.90	106.43	104.82	105.87	190,933	-0.78(-0.73%)
Feb 23, 2023	107.09	107.68	105.65	106.66	100,205	+0.16(+0.15%)
Feb 22, 2023	107.00	107.81	105.85	106.50	149,027	+0.21(+0.20%)
Feb 21, 2023	108.39	108.81	105.90	106.29	148,108	-3.81(-3.46%)
Feb 17, 2023	110.76	111.22	109.28	110.11	223,247	-0.34(-0.31%)
Feb 16, 2023	108.80	112.31	108.72	110.44	158,207	-0.47(-0.42%)
Feb 15, 2023	109.85	111.64	109.85	110.91	220,063	+0.05(+0.05%)
Feb 14, 2023	111.09	111.53	108.61	110.86	147,660	-0.94(-0.84%)
Feb 13, 2023	108.81	112.12	108.81	111.80	115,913	+3.05(+2.81%)
Feb 10, 2023	108.57	109.93	108.20	108.75	140,850	-0.49(-0.44%)
Feb 09, 2023	111.82	112.99	108.80	109.23	169,632	-1.77(-1.60%)
Feb 08, 2023	112.24	114.41	110.25	111.01	205,686	-2.30(-2.03%)
Feb 07, 2023	109.91	114.25	108.15	113.31	543,873	+8.18(+7.78%)
Feb 06, 2023	108.95	109.25	104.76	105.13	279,134	-5.14(-4.66%)
Feb 03, 2023	110.19	112.15	109.41	110.27	222,281	-1.38(-1.23%)
Feb 02, 2023	108.81	112.16	108.81	111.65	192,018	+3.58(+3.31%)
Feb 01, 2023	105.29	110.01	104.61	108.07	200,430	+1.93(+1.82%)
Jan 31, 2023	102.92	106.19	102.92	106.14	192,263	+3.86(+3.78%)
Jan 30, 2023	101.33	102.89	101.17	102.28	142,309	+0.01(+0.01%)
Jan 27, 2023	101.64	103.15	100.43	102.27	131,610	+1.06(+1.05%)
Jan 26, 2023	101.77	103.16	99.91	101.21	80,039	-0.29(-0.28%)
Jan 25, 2023	100.68	101.49	100.19	101.49	95,804	-0.05(-0.05%)
Jan 24, 2023	100.42	101.68	99.45	101.54	117,486	+1.21(+1.20%)
Jan 23, 2023	98.24	100.40	98.24	100.33	159,365	+1.81(+1.84%)
Jan 20, 2023	95.71	98.53	94.69	98.52	190,035	+3.56(+3.75%)
Jan 19, 2023	95.68	95.75	94.14	94.96	110,400	-0.82(-0.86%)
Jan 18, 2023	97.86	99.27	95.68	95.79	110,325	-2.12(-2.17%)
Jan 17, 2023	98.35	99.43	97.79	97.91	102,504	-0.74(-0.75%)
Jan 13, 2023	96.73	99.58	96.73	98.65	122,840	+1.04(+1.07%)
Jan 12, 2023	97.26	97.97	95.81	97.61	176,311	+0.35(+0.36%)
Jan 11, 2023	96.97	98.17	96.97	97.26	146,517	+0.72(+0.75%)
Jan 10, 2023	95.39	96.67	95.19	96.54	170,101	+0.48(+0.50%)
Jan 09, 2023	95.80	98.06	95.19	96.06	172,230	+0.70(+0.74%)
Jan 06, 2023	92.96	96.40	92.66	95.36	173,120	+3.72(+4.05%)
Jan 05, 2023	91.87	92.80	90.17	91.64	131,195	-0.43(-0.46%)
Jan 04, 2023	91.38	93.57	91.22	92.07	218,292	+1.73(+1.92%)
Jan 03, 2023	88.74	90.63	88.46	90.34	191,764	+2.73(+3.11%)
Dec 30, 2022	88.93	89.21	87.10	87.61	106,508	-2.12(-2.37%)
Dec 29, 2022	88.29	90.13	88.29	89.73	126,959	+2.46(+2.82%)
Dec 28, 2022	88.83	88.95	87.27	87.27	176,786	-1.00(-1.13%)
Dec 27, 2022	88.00	88.72	87.77	88.27	109,073	+0.18(+0.20%)
Dec 23, 2022	87.40	88.62	86.93	88.09	86,923	+0.41(+0.46%)
Dec 22, 2022	88.73	88.73	86.04	87.69	169,879	-2.03(-2.26%)
Dec 21, 2022	89.92	90.52	89.33	89.71	147,775	+0.42(+0.48%)
Dec 20, 2022	89.20	90.42	88.50	89.29	134,289	-0.35(-0.39%)
Dec 19, 2022	90.05	90.64	89.06	89.63	269,596	-0.49(-0.55%)
Dec 16, 2022	90.39	91.64	89.68	90.13	738,074	-1.48(-1.62%)
Dec 15, 2022	92.18	92.29	89.28	91.61	264,594	-2.11(-2.26%)
Dec 14, 2022	94.65	95.84	93.43	93.72	246,511	-0.89(-0.94%)
Dec 13, 2022	97.29	98.00	94.12	94.61	184,534	+1.18(+1.26%)
Dec 12, 2022	91.77	93.99	91.18	93.44	177,638	+2.42(+2.66%)
Dec 09, 2022	91.75	92.83	90.89	91.02	133,903	-1.44(-1.56%)
Dec 08, 2022	91.78	93.00	90.94	92.46	134,414	+1.06(+1.16%)
Dec 07, 2022	91.03	91.79	90.30	91.40	190,572	+0.75(+0.83%)
Dec 06, 2022	92.05	92.61	89.70	90.65	214,182	-1.44(-1.57%)
Dec 05, 2022	92.31	92.40	91.21	92.09	178,652	-1.30(-1.40%)
Dec 02, 2022	91.27	94.49	91.19	93.40	168,957	+0.34(+0.36%)
Dec 01, 2022	92.93	93.31	92.25	93.06	136,066	+1.12(+1.21%)
Nov 30, 2022	90.07	91.97	87.94	91.95	256,095	+1.50(+1.66%)
Nov 29, 2022	89.91	91.01	89.79	90.44	163,276	-0.21(-0.23%)
Nov 28, 2022	90.69	91.39	89.99	90.65	243,352	-1.28(-1.40%)
Nov 25, 2022	92.07	92.38	91.72	91.94	54,292	+0.29(+0.31%)
Nov 23, 2022	91.85	92.53	91.03	91.65	116,203	+0.26(+0.28%)
Nov 22, 2022	91.16	91.60	90.36	91.39	110,905	+0.86(+0.95%)
Nov 21, 2022	90.37	90.80	89.77	90.53	212,423	-0.29(-0.32%)
Nov 18, 2022	91.06	91.26	89.74	90.82	227,892	+1.32(+1.48%)
Nov 17, 2022	89.29	90.16	87.68	89.50	169,989	-1.50(-1.65%)
Nov 16, 2022	91.40	91.48	90.51	91.00	151,139	-0.40(-0.43%)
Nov 15, 2022	91.44	92.51	90.53	91.39	270,540	+2.03(+2.27%)
Nov 14, 2022	91.51	92.12	89.17	89.37	185,525	-3.09(-3.35%)
Nov 11, 2022	91.83	93.22	90.61	92.46	209,575	+0.78(+0.85%)
Nov 10, 2022	88.70	92.22	88.30	91.68	241,097	+7.67(+9.13%)
Nov 09, 2022	83.99	84.92	83.66	84.01	241,984	-0.98(-1.15%)
Nov 08, 2022	84.88	85.65	84.26	84.99	217,343	+0.66(+0.79%)
Nov 07, 2022	83.73	85.09	82.32	84.33	220,341	+1.10(+1.32%)
Nov 04, 2022	82.51	84.52	81.54	83.23	150,968	+1.72(+2.11%)
Nov 03, 2022	80.80	82.29	80.27	81.51	196,399	-0.59(-0.72%)
Nov 02, 2022	84.53	85.85	81.78	82.10	298,271	-2.76(-3.25%)
Nov 01, 2022	84.91	85.38	83.30	84.86	224,226	+0.40(+0.47%)
Oct 31, 2022	83.63	84.92	82.79	84.47	227,207	+0.03(+0.04%)
Oct 28, 2022	82.87	84.95	82.24	84.44	189,528	+1.63(+1.97%)
Oct 27, 2022	82.95	83.99	82.50	82.81	262,125	+0.52(+0.64%)
Oct 26, 2022	83.37	84.06	82.15	82.28	355,597	-1.08(-1.29%)
Oct 25, 2022	80.44	83.60	80.37	83.36	485,719	+6.07(+7.85%)
Oct 24, 2022	77.07	78.01	76.48	77.29	340,340	+0.07(+0.09%)
Oct 21, 2022	76.00	77.48	75.30	77.22	211,393	+1.70(+2.25%)
Oct 20, 2022	77.79	78.26	75.50	75.52	251,049	-1.90(-2.45%)
Oct 19, 2022	79.73	80.69	76.29	77.42	190,349	-3.23(-4.01%)
Oct 18, 2022	80.48	81.40	79.90	80.65	193,699	+1.87(+2.37%)
Oct 17, 2022	77.97	79.42	77.97	78.78	214,051	+2.29(+3.00%)
Oct 14, 2022	79.13	79.21	76.22	76.49	147,717	-2.54(-3.21%)
Oct 13, 2022	75.99	79.65	74.36	79.03	173,278	+1.60(+2.07%)
Oct 12, 2022	78.44	78.44	76.98	77.43	123,185	-0.57(-0.73%)
Oct 11, 2022	77.52	78.92	77.33	78.00	208,673	+0.30(+0.38%)
Oct 10, 2022	77.54	78.23	77.02	77.71	164,220	+0.65(+0.85%)
Oct 07, 2022	79.20	79.27	76.52	77.05	203,768	-3.09(-3.86%)
Oct 06, 2022	80.18	81.54	79.82	80.15	149,036	-0.63(-0.78%)
Oct 05, 2022	81.01	81.62	80.22	80.78	228,329	-1.51(-1.84%)
Oct 04, 2022	81.81	82.88	81.81	82.29	184,605	+2.09(+2.60%)
Oct 03, 2022	78.35	80.53	77.79	80.20	212,909	+2.97(+3.85%)
Sep 30, 2022	77.15	79.20	77.01	77.23	242,768	-0.21(-0.27%)
Sep 29, 2022	77.78	77.82	76.78	77.44	197,271	-1.34(-1.70%)
Sep 28, 2022	77.48	79.32	77.36	78.78	223,840	+2.21(+2.88%)
Sep 27, 2022	76.92	77.83	75.83	76.57	238,725	+0.71(+0.94%)
Sep 26, 2022	77.78	78.19	75.81	75.86	213,322	-1.92(-2.47%)
Sep 23, 2022	78.08	78.55	77.21	77.78	274,768	-1.16(-1.47%)
Sep 22, 2022	80.28	80.43	78.63	78.94	448,040	-2.00(-2.47%)
Sep 21, 2022	82.23	83.02	80.72	80.94	393,217	-0.46(-0.57%)
Sep 20, 2022	80.67	81.62	79.96	81.41	319,117	-0.46(-0.57%)
Sep 19, 2022	80.46	82.99	80.46	81.87	313,796	+1.28(+1.59%)
Sep 16, 2022	80.05	81.07	79.48	80.59	566,201	-0.89(-1.09%)
Sep 15, 2022	82.50	83.76	81.45	81.47	344,022	-1.31(-1.58%)
Sep 14, 2022	84.11	84.11	81.68	82.78	348,906	-0.92(-1.09%)
Sep 13, 2022	88.06	88.06	83.70	83.70	373,759	-6.09(-6.78%)
Sep 12, 2022	89.81	90.81	89.32	89.79	409,778	+0.69(+0.77%)
Sep 09, 2022	88.91	90.13	88.36	89.10	384,325	-0.12(-0.13%)
Sep 08, 2022	88.32	89.45	87.00	89.22	242,604	+0.00(+0.00%)
Sep 07, 2022	88.28	89.65	88.28	89.22	244,216	+1.36(+1.55%)
Sep 06, 2022	88.66	88.58	87.13	87.86	203,448	-1.10(-1.24%)
Sep 02, 2022	93.00	93.45	88.35	88.96	162,915	-2.74(-2.99%)

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.