Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	419.17	421.69	410.75	410.82	876,298	-8.63(-2.06%)
Aug 30, 2023	421.50	422.45	417.82	419.45	609,857	-0.08(-0.02%)
Aug 29, 2023	421.65	422.38	417.85	419.53	634,666	-1.71(-0.41%)
Aug 28, 2023	421.27	422.97	419.74	421.25	1,088,355	+0.10(+0.02%)
Aug 25, 2023	422.62	423.83	419.79	421.14	587,125	-0.05(-0.01%)
Aug 24, 2023	418.94	423.51	418.94	421.19	531,849	+2.05(+0.49%)
Aug 23, 2023	417.18	420.58	416.36	419.14	597,643	+2.88(+0.69%)
Aug 22, 2023	422.68	424.48	415.77	416.26	593,240	-7.42(-1.75%)
Aug 21, 2023	417.86	425.42	416.89	423.68	867,554	+5.39(+1.29%)
Aug 18, 2023	413.50	419.89	411.43	418.29	837,615	+3.46(+0.83%)
Aug 17, 2023	419.76	420.00	412.24	414.83	1,184,999	-12.61(-2.95%)
Aug 16, 2023	429.51	431.49	426.45	427.43	637,535	-1.28(-0.30%)
Aug 15, 2023	436.80	437.29	428.48	428.72	628,337	-7.05(-1.62%)
Aug 14, 2023	437.72	438.40	433.09	435.77	834,168	-2.05(-0.47%)
Aug 11, 2023	433.62	438.75	432.40	437.82	670,050	+6.04(+1.40%)
Aug 10, 2023	426.07	433.38	426.07	431.78	1,013,327	+5.62(+1.32%)
Aug 09, 2023	425.53	431.13	423.43	426.16	620,848	+0.61(+0.14%)
Aug 08, 2023	422.73	430.43	422.06	425.55	950,777	+5.47(+1.30%)
Aug 07, 2023	420.89	425.71	419.10	420.08	690,178	+0.46(+0.11%)
Aug 04, 2023	432.06	435.51	419.44	419.62	1,496,337	-13.28(-3.07%)
Aug 03, 2023	420.45	433.28	419.99	432.90	2,023,048	+21.94(+5.34%)
Aug 02, 2023	404.85	412.34	403.27	410.97	1,439,087	+8.01(+1.99%)
Aug 01, 2023	400.45	404.83	399.51	402.96	872,708	+2.61(+0.65%)
Jul 31, 2023	402.06	402.06	393.29	400.35	1,128,257	-0.49(-0.12%)
Jul 28, 2023	404.14	405.52	399.38	400.84	810,557	-2.61(-0.65%)
Jul 27, 2023	400.95	406.07	398.59	403.45	1,071,375	+1.71(+0.43%)
Jul 26, 2023	407.13	409.44	401.21	401.73	1,031,625	-7.44(-1.82%)
Jul 25, 2023	408.88	410.30	407.13	409.18	706,955	-1.90(-0.46%)
Jul 24, 2023	412.08	415.03	409.92	411.08	417,117	-1.06(-0.26%)
Jul 21, 2023	416.67	417.68	411.92	412.14	549,380	-4.50(-1.08%)
Jul 20, 2023	412.53	418.36	410.60	416.64	571,918	+7.74(+1.89%)
Jul 19, 2023	406.71	409.46	401.43	408.90	761,146	+0.35(+0.09%)
Jul 18, 2023	410.42	412.69	407.75	408.55	425,180	-1.03(-0.25%)
Jul 17, 2023	407.76	410.77	405.99	409.57	590,773	+2.16(+0.53%)
Jul 14, 2023	408.75	411.74	405.77	407.42	592,602	-0.19(-0.05%)
Jul 13, 2023	409.26	409.94	407.37	407.60	597,134	+0.91(+0.22%)
Jul 12, 2023	409.63	411.88	404.92	406.69	881,035	-4.92(-1.20%)
Jul 11, 2023	411.93	414.96	409.24	411.61	541,266	-1.03(-0.25%)
Jul 10, 2023	412.61	416.68	411.54	412.65	557,948	-0.04(-0.01%)
Jul 07, 2023	412.72	416.05	411.32	412.69	669,270	-1.11(-0.27%)
Jul 06, 2023	416.88	418.05	410.51	413.79	793,012	-2.87(-0.69%)
Jul 05, 2023	419.54	419.79	413.40	416.66	765,963	-2.00(-0.48%)
Jul 03, 2023	420.60	421.87	413.60	418.66	404,059	-6.48(-1.52%)
Jun 30, 2023	419.40	427.56	419.40	425.13	884,822	+6.40(+1.53%)
Jun 29, 2023	412.98	419.80	412.23	418.74	705,912	+5.64(+1.37%)
Jun 28, 2023	412.47	414.14	409.82	413.10	429,196	+0.48(+0.12%)
Jun 27, 2023	406.09	413.43	404.93	412.62	500,199	+0.64(+0.15%)
Jun 26, 2023	413.75	413.95	410.09	411.98	393,974	-1.66(-0.40%)
Jun 23, 2023	416.13	417.19	412.47	413.64	1,021,923	-1.44(-0.35%)
Jun 22, 2023	412.82	416.53	409.64	415.09	633,420	+2.74(+0.66%)
Jun 21, 2023	409.44	415.62	408.64	412.35	842,128	+4.11(+1.01%)
Jun 20, 2023	404.26	410.51	403.60	408.24	742,858	+4.11(+1.02%)
Jun 16, 2023	397.59	405.71	397.59	404.13	1,498,726	+6.10(+1.53%)
Jun 15, 2023	391.40	398.48	390.48	398.03	757,572	+31.89(+8.71%)
May 08, 2023	362.79	367.32	361.70	366.15	1,198,116	+2.67(+0.74%)
May 05, 2023	354.55	365.45	353.27	363.47	1,440,663	+10.76(+3.05%)
May 04, 2023	351.32	355.14	350.03	352.71	1,048,590	+0.62(+0.17%)
May 03, 2023	360.26	360.89	351.89	352.10	814,379	-6.54(-1.82%)
May 02, 2023	350.94	359.93	350.94	358.64	1,478,014	+6.94(+1.97%)
May 01, 2023	362.77	362.77	351.36	351.69	1,429,378	-10.16(-2.81%)
Apr 28, 2023	360.45	363.60	359.74	361.86	924,100	+0.43(+0.12%)
Apr 27, 2023	356.26	362.93	354.51	361.43	1,219,454	+4.54(+1.27%)
Apr 26, 2023	358.39	360.86	354.62	356.89	776,823	-4.02(-1.11%)
Apr 25, 2023	360.52	362.60	359.53	360.91	1,001,454	+1.36(+0.38%)
Apr 24, 2023	357.57	360.51	356.29	359.55	569,656	+2.05(+0.57%)
Apr 21, 2023	360.33	360.66	355.75	357.50	664,337	+0.59(+0.16%)
Apr 20, 2023	353.09	357.00	352.08	356.92	697,106	+3.69(+1.05%)
Apr 19, 2023	357.73	358.57	351.87	353.22	787,311	-4.68(-1.31%)
Apr 18, 2023	361.54	361.93	356.68	357.90	694,758	-3.00(-0.83%)
Apr 17, 2023	358.81	360.98	355.56	360.90	810,334	+1.27(+0.35%)
Apr 14, 2023	362.45	363.67	357.71	359.63	1,556,403	-2.31(-0.64%)
Apr 13, 2023	360.79	364.97	360.38	361.93	1,035,768	+1.75(+0.49%)
Apr 12, 2023	362.52	363.73	357.53	360.19	809,682	-3.59(-0.99%)
Apr 11, 2023	368.13	369.24	362.89	363.77	854,021	-4.57(-1.24%)
Apr 10, 2023	367.43	368.96	363.30	368.34	770,101	+0.68(+0.18%)
Apr 06, 2023	372.60	373.73	367.25	367.67	672,175	-3.06(-0.83%)
Apr 05, 2023	363.31	371.41	362.03	370.73	1,183,889	+10.11(+2.80%)
Apr 04, 2023	359.63	361.69	357.80	360.61	900,357	-0.77(-0.21%)
Apr 03, 2023	356.23	362.62	354.62	361.39	1,022,151	+7.67(+2.17%)
Mar 31, 2023	357.33	359.13	352.90	353.72	845,881	-1.72(-0.48%)
Mar 30, 2023	355.66	356.21	351.88	355.44	824,912	+0.62(+0.17%)
Mar 29, 2023	352.85	355.75	352.23	354.82	800,448	+2.66(+0.76%)
Mar 28, 2023	347.43	353.70	347.37	352.16	890,475	+5.05(+1.45%)
Mar 27, 2023	347.91	348.85	345.18	347.11	592,225	+2.82(+0.82%)
Mar 24, 2023	332.96	345.17	332.60	344.29	1,018,490	+10.66(+3.20%)
Mar 23, 2023	337.70	338.62	332.88	333.63	865,188	-5.95(-1.75%)
Mar 22, 2023	345.21	347.54	339.50	339.58	593,588	-5.61(-1.63%)
Mar 21, 2023	345.12	346.35	342.04	345.19	772,697	+2.21(+0.64%)
Mar 20, 2023	338.93	344.71	337.92	342.99	895,181	+5.86(+1.74%)
Mar 17, 2023	337.04	337.83	333.09	337.13	2,431,198	-0.57(-0.17%)
Mar 16, 2023	330.22	338.05	330.22	337.69	758,649	+4.54(+1.36%)
Mar 15, 2023	331.34	333.89	329.58	333.15	739,050	-1.14(-0.34%)
Mar 14, 2023	335.79	337.08	331.05	334.30	924,604	+1.09(+0.33%)
Mar 13, 2023	332.01	340.40	331.70	333.20	886,151	-0.79(-0.24%)
Mar 10, 2023	334.25	340.58	332.59	334.00	1,046,986	+0.23(+0.07%)
Mar 09, 2023	337.75	338.04	331.08	333.77	1,064,794	-2.30(-0.68%)
Mar 08, 2023	335.79	337.07	333.93	336.06	983,317	+0.94(+0.28%)
Mar 07, 2023	345.88	346.55	334.34	335.12	1,732,281	-10.49(-3.04%)
Mar 06, 2023	342.35	345.65	338.96	345.61	1,555,612	+2.21(+0.64%)
Mar 03, 2023	346.27	347.66	340.68	343.41	1,498,486	-1.66(-0.48%)
Mar 02, 2023	349.41	349.58	343.95	345.06	966,536	-4.38(-1.25%)
Mar 01, 2023	346.05	349.82	345.07	349.45	724,192	+1.93(+0.55%)
Feb 28, 2023	351.61	352.31	345.52	347.52	1,284,220	-4.97(-1.41%)
Feb 27, 2023	357.19	358.04	350.97	352.49	763,542	-3.76(-1.06%)
Feb 24, 2023	357.10	357.88	353.01	356.25	658,743	-1.18(-0.33%)
Feb 23, 2023	358.09	362.00	352.79	357.43	1,166,106	-0.37(-0.10%)
Feb 22, 2023	358.87	360.21	357.10	357.79	514,026	-0.80(-0.22%)
Feb 21, 2023	363.76	365.12	358.48	358.60	858,768	-5.31(-1.46%)
Feb 17, 2023	360.77	365.97	360.19	363.90	837,008	+3.08(+0.85%)
Feb 16, 2023	360.07	363.34	358.08	360.82	594,866	+0.11(+0.03%)
Feb 15, 2023	361.82	363.23	360.02	360.71	871,970	-2.19(-0.60%)
Feb 14, 2023	365.00	367.25	362.80	362.90	845,819	-1.10(-0.30%)
Feb 13, 2023	365.45	366.45	363.09	364.00	635,620	-1.10(-0.30%)
Feb 10, 2023	361.35	366.65	361.35	365.10	927,079	+5.66(+1.58%)
Feb 09, 2023	364.93	367.01	359.34	359.44	1,025,083	-4.29(-1.18%)
Feb 08, 2023	360.68	366.91	360.40	363.73	767,158	+3.05(+0.84%)
Feb 07, 2023	354.82	361.60	352.86	360.68	961,181	+5.44(+1.53%)
Feb 06, 2023	361.09	364.04	354.76	355.24	1,346,226	-4.41(-1.23%)
Feb 03, 2023	364.26	370.02	358.63	359.66	1,331,278	-3.87(-1.06%)
Feb 02, 2023	372.97	378.23	352.67	363.53	2,714,197	-4.46(-1.21%)
Feb 01, 2023	371.67	375.70	366.46	367.99	1,752,890	-7.64(-2.03%)
Jan 31, 2023	375.01	377.00	370.62	375.63	1,262,543	-0.01(-0.00%)
Jan 30, 2023	376.66	380.16	375.35	375.64	680,331	-0.51(-0.13%)
Jan 27, 2023	382.14	384.45	375.43	376.14	756,887	-4.88(-1.28%)
Jan 26, 2023	373.95	381.04	372.07	381.02	865,214	+8.00(+2.15%)
Jan 25, 2023	373.01	377.89	372.90	373.02	993,429	-0.45(-0.12%)
Jan 24, 2023	372.87	374.20	365.45	373.47	926,435	+1.46(+0.39%)
Jan 23, 2023	375.30	377.97	371.88	372.01	1,141,442	-2.99(-0.80%)
Jan 20, 2023	377.11	377.39	371.60	374.99	1,473,573	-0.67(-0.18%)
Jan 19, 2023	375.42	376.91	372.80	375.67	796,632	+0.32(+0.08%)
Jan 18, 2023	378.85	381.33	375.23	375.35	740,309	-5.03(-1.32%)
Jan 17, 2023	378.73	382.25	378.03	380.38	810,184	+1.65(+0.43%)
Jan 13, 2023	376.57	381.14	376.54	378.73	707,515	+0.96(+0.25%)
Jan 12, 2023	376.50	379.98	374.55	377.77	762,146	+0.04(+0.01%)
Jan 11, 2023	381.88	381.88	377.36	377.73	964,299	-1.86(-0.49%)
Jan 10, 2023	378.64	380.18	376.71	379.59	748,504	+0.70(+0.19%)
Jan 09, 2023	382.87	388.33	378.88	378.88	1,100,805	-4.06(-1.06%)
Jan 06, 2023	374.95	383.56	374.03	382.94	1,001,862	+11.90(+3.21%)
Jan 05, 2023	370.99	371.11	368.11	371.04	1,084,423	+0.04(+0.01%)
Jan 04, 2023	370.60	372.61	365.88	371.00	967,231	-0.32(-0.09%)
Jan 03, 2023	369.74	372.37	365.04	371.31	738,745	-0.78(-0.21%)
Dec 30, 2022	372.00	373.04	368.44	372.10	503,294	+0.00(+0.00%)
Dec 29, 2022	375.62	376.07	370.76	372.10	653,808	-2.37(-0.63%)
Dec 28, 2022	377.33	378.65	374.16	374.47	789,344	-2.66(-0.70%)
Dec 27, 2022	381.63	381.96	376.70	377.13	849,730	-3.45(-0.91%)
Dec 23, 2022	378.92	382.12	377.30	380.58	518,308	+1.86(+0.49%)
Dec 22, 2022	377.33	383.32	376.16	378.71	758,538	+1.32(+0.35%)
Dec 21, 2022	374.45	377.97	372.19	377.39	750,769	+4.87(+1.31%)
Dec 20, 2022	373.09	376.52	372.50	372.52	1,118,445	+0.01(+0.00%)
Dec 19, 2022	369.73	377.87	368.80	372.51	1,503,188	+2.88(+0.78%)
Dec 16, 2022	362.04	370.42	360.15	369.64	2,874,174	+4.32(+1.18%)
Dec 15, 2022	368.76	369.04	363.06	365.31	1,457,225	-4.00(-1.08%)
Dec 14, 2022	369.47	371.14	362.75	369.31	1,583,179	+1.21(+0.33%)
Dec 13, 2022	374.26	374.40	364.99	368.10	1,265,982	-6.61(-1.76%)
Dec 12, 2022	369.00	374.81	366.29	374.71	991,573	+6.29(+1.71%)
Dec 09, 2022	376.73	376.73	367.44	368.42	1,239,383	-10.15(-2.68%)
Dec 08, 2022	382.89	384.81	377.40	378.56	809,796	-3.84(-1.00%)
Dec 07, 2022	377.35	384.86	376.54	382.40	1,150,672	+7.41(+1.98%)
Dec 06, 2022	379.09	380.69	372.20	374.99	973,642	-4.36(-1.15%)
Dec 05, 2022	379.68	380.61	374.98	379.36	871,853	-4.38(-1.14%)
Dec 02, 2022	375.56	386.31	374.76	383.73	1,061,225	+7.07(+1.88%)
Dec 01, 2022	379.42	381.54	376.07	376.66	935,130	-1.94(-0.51%)
Nov 30, 2022	376.89	379.23	371.75	378.60	2,077,324	+0.44(+0.12%)
Nov 29, 2022	375.85	379.79	374.60	378.17	880,033	+1.43(+0.38%)
Nov 28, 2022	378.91	383.29	376.42	376.74	1,028,220	-2.97(-0.78%)
Nov 25, 2022	379.97	383.37	377.31	379.71	333,557	+2.56(+0.68%)
Nov 23, 2022	374.58	377.92	374.24	377.15	746,746	+2.99(+0.80%)
Nov 22, 2022	368.66	375.77	367.00	374.16	1,075,602	+8.86(+2.42%)
Nov 21, 2022	365.93	368.60	363.73	365.30	800,949	-0.93(-0.25%)
Nov 18, 2022	365.53	368.87	362.67	366.23	866,763	+3.15(+0.87%)
Nov 17, 2022	358.39	364.49	356.86	363.08	924,191	+3.32(+0.92%)
Nov 16, 2022	352.52	364.33	352.52	359.76	1,256,692	+9.43(+2.69%)
Nov 15, 2022	354.83	355.70	345.42	350.33	1,430,161	-7.33(-2.05%)
Nov 14, 2022	355.45	364.57	353.83	357.66	1,230,810	+4.82(+1.37%)
Nov 11, 2022	360.85	362.07	338.08	352.84	3,059,932	-13.98(-3.81%)
Nov 10, 2022	387.32	388.69	362.83	366.82	1,946,702	-15.75(-4.12%)
Nov 09, 2022	386.99	390.99	382.16	382.57	905,054	-4.51(-1.16%)
Nov 08, 2022	390.07	390.97	384.65	387.07	1,254,792	-4.98(-1.27%)
Nov 07, 2022	391.45	395.45	388.65	392.06	579,104	-0.84(-0.21%)
Nov 04, 2022	393.92	397.98	382.69	392.90	1,259,198	-0.92(-0.23%)
Nov 03, 2022	384.11	397.83	379.66	393.82	1,223,137	+7.72(+2.00%)
Nov 02, 2022	378.42			386.10	1,641,748	+7.68(+2.03%)
Nov 01, 2022	384.33	385.91	377.68	378.43	1,533,461	-7.26(-1.88%)
Oct 31, 2022	388.76	390.38	384.76	385.69	1,156,455	-5.30(-1.36%)
Oct 28, 2022	385.76	392.25	384.41	390.99	894,118	+6.59(+1.71%)
Oct 27, 2022	383.27	385.85	381.37	384.40	980,638	+2.63(+0.69%)
Oct 26, 2022	383.41	385.95	380.30	381.76	1,007,073	+2.95(+0.78%)
Oct 25, 2022	373.83	380.16	373.83	378.81	936,046	+3.29(+0.88%)
Oct 24, 2022	371.38	377.92	370.41	375.52	1,128,944	+8.39(+2.29%)
Oct 21, 2022	354.60	368.67	353.15	367.13	1,042,785	+11.34(+3.19%)
Oct 20, 2022	358.02	358.53	354.17	355.79	687,136	-1.46(-0.41%)
Oct 19, 2022	357.85	363.30	355.28	357.25	799,962	-0.22(-0.06%)
Oct 18, 2022	355.56	359.39	352.30	357.47	874,792	+6.33(+1.80%)
Oct 17, 2022	351.26	353.19	349.82	351.14	843,089	+1.82(+0.52%)
Oct 14, 2022	352.82	354.54	345.67	349.31	734,014	-1.80(-0.51%)
Oct 13, 2022	337.29	351.96	335.95	351.12	1,208,134	+8.99(+2.63%)
Oct 12, 2022	349.85	351.72	342.09	342.12	800,588	-6.10(-1.75%)
Oct 11, 2022	342.35	352.62	341.74	348.22	695,248	+4.19(+1.22%)
Oct 10, 2022	343.85	347.43	343.37	344.03	604,917	+0.63(+0.18%)
Oct 07, 2022	344.63	346.83	341.82	343.40	685,680	-4.17(-1.20%)
Oct 06, 2022	349.65	351.66	347.28	347.57	591,136	-3.45(-0.98%)
Oct 05, 2022	349.82	354.06	347.95	351.02	503,983	-0.98(-0.28%)
Oct 04, 2022	345.42	352.69	342.80	352.00	885,427	+8.54(+2.49%)
Oct 03, 2022	338.86	345.04	336.13	343.46	771,040	+6.81(+2.02%)
Sep 30, 2022	340.11	343.29	336.29	336.65	867,530	-2.11(-0.62%)
Sep 29, 2022	345.77	345.77	335.29	338.76	665,575	-6.88(-1.99%)
Sep 28, 2022	344.95	347.68	337.81	345.64	1,119,303	+7.40(+2.19%)
Sep 27, 2022	342.13	346.19	337.91	338.24	944,793	-1.40(-0.41%)
Sep 26, 2022	337.53	342.14	337.08	339.64	717,013	-0.39(-0.11%)
Sep 23, 2022	341.37	341.63	335.05	340.02	822,942	-3.66(-1.06%)
Sep 22, 2022	342.46	346.66	340.75	343.68	1,122,452	+1.48(+0.43%)
Sep 21, 2022	345.53	350.34	341.93	342.20	777,848	-0.09(-0.03%)
Sep 20, 2022	343.47	344.90	339.47	342.29	675,992	-3.36(-0.97%)
Sep 19, 2022	339.88	346.37	336.88	345.65	1,146,483	+2.67(+0.78%)
Sep 16, 2022	336.50	344.02	335.27	342.97	2,124,731	+5.18(+1.53%)
Sep 15, 2022	340.69	340.81	333.99	337.79	982,549	-0.38(-0.11%)
Sep 14, 2022	344.83	345.52	335.18	338.17	1,553,617	-6.43(-1.87%)
Sep 13, 2022	356.59	356.59	343.96	344.60	1,148,428	-15.69(-4.35%)
Sep 12, 2022	363.18	366.03	358.26	360.29	1,020,883	-2.46(-0.68%)
Sep 09, 2022	367.35	367.50	362.50	362.75	1,005,005	-3.91(-1.07%)
Sep 08, 2022	363.74	368.29	362.63	366.66	926,729	+3.17(+0.87%)
Sep 07, 2022	357.31	364.13	353.93	363.49	807,490	+6.10(+1.71%)
Sep 06, 2022	360.56	364.46	355.38	357.39	1,117,345	-2.99(-0.83%)
Sep 02, 2022	361.90	367.39	359.36	360.38	956,495	-0.01(-0.00%)

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.