Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	217.78	218.64	214.04	214.89	176,244	-2.29(-1.05%)
May 05, 2023	215.71	217.63	214.92	217.18	169,942	+3.96(+1.86%)
May 04, 2023	212.15	213.82	210.00	213.21	325,670	+0.59(+0.28%)
May 03, 2023	216.36	218.03	212.60	212.62	273,279	-2.34(-1.09%)
May 02, 2023	214.28	215.28	212.09	214.96	235,282	+0.38(+0.18%)
May 01, 2023	213.30	215.17	212.83	214.57	234,942	+1.20(+0.56%)
Apr 28, 2023	213.52	215.02	211.94	213.37	446,701	+0.23(+0.11%)
Apr 27, 2023	209.36	213.95	208.56	213.14	195,525	+5.14(+2.47%)
Apr 26, 2023	209.77	211.69	206.96	208.00	245,315	-3.24(-1.53%)
Apr 25, 2023	214.33	215.05	210.44	211.24	173,741	-4.12(-1.91%)
Apr 24, 2023	216.37	217.37	214.60	215.36	133,937	-0.50(-0.23%)
Apr 21, 2023	215.75	216.30	213.58	215.86	194,307	+0.21(+0.10%)
Apr 20, 2023	213.90	215.92	212.83	215.66	222,754	+1.32(+0.62%)
Apr 19, 2023	214.81	215.34	212.32	214.34	151,314	-1.25(-0.58%)
Apr 18, 2023	216.38	217.95	214.76	215.59	203,630	-0.12(-0.06%)
Apr 17, 2023	215.06	216.54	214.52	215.71	137,644	+0.80(+0.37%)
Apr 14, 2023	215.58	217.48	213.90	214.91	174,160	-0.79(-0.37%)
Apr 13, 2023	214.15	215.87	210.72	215.70	250,171	+1.87(+0.88%)
Apr 12, 2023	215.61	216.03	213.12	213.82	178,927	-0.09(-0.04%)
Apr 11, 2023	212.16	215.25	212.14	213.91	181,348	+3.24(+1.54%)
Apr 10, 2023	207.69	210.96	206.13	210.68	216,835	+3.51(+1.70%)
Apr 06, 2023	208.52	208.65	205.93	207.16	239,595	-1.67(-0.80%)
Apr 05, 2023	210.91	211.11	207.33	208.83	149,076	-2.90(-1.37%)
Apr 04, 2023	216.78	217.01	210.88	211.73	171,998	-5.58(-2.57%)
Apr 03, 2023	218.28	219.15	216.01	217.31	164,539	-1.92(-0.88%)
Mar 31, 2023	217.05	219.66	216.67	219.24	256,947	+3.40(+1.58%)
Mar 30, 2023	216.04	216.36	214.32	215.84	182,105	+1.77(+0.82%)
Mar 29, 2023	213.24	214.49	212.69	214.07	175,699	+2.98(+1.41%)
Mar 28, 2023	209.04	211.72	208.77	211.09	150,723	+1.61(+0.77%)
Mar 27, 2023	209.25	210.37	206.53	209.48	253,243	+2.39(+1.15%)
Mar 24, 2023	203.06	207.61	201.82	207.09	256,142	+2.77(+1.36%)
Mar 23, 2023	205.44	208.00	203.07	204.32	168,633	-0.59(-0.29%)
Mar 22, 2023	206.72	209.98	204.91	204.91	251,097	-1.04(-0.50%)
Mar 21, 2023	206.49	208.21	204.41	205.95	200,538	+0.62(+0.30%)
Mar 20, 2023	202.41	206.58	202.41	205.33	249,875	+4.08(+2.03%)
Mar 17, 2023	202.40	202.40	199.98	201.25	512,548	-2.35(-1.15%)
Mar 16, 2023	201.61	205.05	200.70	203.59	290,414	+0.01(+0.00%)
Mar 15, 2023	206.41	206.41	199.82	203.58	280,545	-5.74(-2.74%)
Mar 14, 2023	210.89	212.12	206.23	209.32	324,663	+1.47(+0.71%)
Mar 13, 2023	208.42	210.01	207.24	207.85	279,823	-2.17(-1.03%)
Mar 10, 2023	214.70	215.24	208.83	210.03	175,217	-5.19(-2.41%)
Mar 09, 2023	218.33	220.22	215.13	215.21	220,837	-2.17(-1.00%)
Mar 08, 2023	216.26	218.49	215.95	217.38	169,697	+0.76(+0.35%)
Mar 07, 2023	217.81	218.62	216.33	216.62	234,125	-1.39(-0.64%)
Mar 06, 2023	219.62	222.10	217.39	218.01	172,618	-1.94(-0.88%)
Mar 03, 2023	218.71	220.31	216.87	219.96	216,534	+2.06(+0.95%)
Mar 02, 2023	215.42	218.96	214.05	217.90	247,395	+1.42(+0.66%)
Mar 01, 2023	215.47	216.90	214.85	216.48	202,655	-0.18(-0.08%)
Feb 28, 2023	216.33	219.13	216.33	216.65	267,086	-0.49(-0.23%)
Feb 27, 2023	219.09	221.06	215.78	217.15	281,693	-0.18(-0.08%)
Feb 24, 2023	217.32	219.32	215.20	217.32	241,326	-2.26(-1.03%)
Feb 23, 2023	219.21	221.20	217.01	219.58	339,012	+1.55(+0.71%)
Feb 22, 2023	212.60	221.82	212.06	218.03	653,967	+9.00(+4.31%)
Feb 21, 2023	233.89	233.89	207.51	209.03	977,271	-33.84(-13.93%)
Feb 17, 2023	238.54	243.54	238.54	242.87	323,523	+4.33(+1.82%)
Feb 16, 2023	239.18	240.86	238.27	238.54	158,749	-3.00(-1.24%)
Feb 15, 2023	238.06	241.89	238.06	241.54	126,223	+2.72(+1.14%)
Feb 14, 2023	239.82	240.16	236.25	238.83	122,817	-1.34(-0.56%)
Feb 13, 2023	238.45	240.22	237.81	240.16	182,650	+2.56(+1.08%)
Feb 10, 2023	237.29	238.32	236.14	237.61	121,466	-0.38(-0.16%)
Feb 09, 2023	241.30	242.15	237.92	237.99	124,679	-1.46(-0.61%)
Feb 08, 2023	239.94	242.15	238.88	239.45	147,034	-2.03(-0.84%)
Feb 07, 2023	238.83	241.90	238.00	241.47	161,477	+1.46(+0.61%)
Feb 06, 2023	242.43	244.40	239.75	240.02	158,196	-4.59(-1.88%)
Feb 03, 2023	243.37	246.00	242.11	244.61	241,063	-2.30(-0.93%)
Feb 02, 2023	243.22	247.18	243.05	246.91	274,885	+4.90(+2.02%)
Feb 01, 2023	238.13	243.81	237.57	242.01	310,039	+2.67(+1.11%)
Jan 31, 2023	233.30	241.12	232.18	239.35	2,227,836	+7.21(+3.11%)
Jan 30, 2023	234.49	237.22	231.74	232.14	225,630	-3.55(-1.51%)
Jan 27, 2023	230.84	236.98	229.67	235.69	283,275	+4.24(+1.83%)
Jan 26, 2023	233.13	233.13	229.49	231.45	248,735	+0.25(+0.11%)
Jan 25, 2023	237.47	237.47	229.87	231.20	362,722	-7.31(-3.06%)
Jan 24, 2023	233.98	238.96	233.36	238.51	251,860	+4.28(+1.83%)
Jan 23, 2023	230.35	234.74	229.22	234.23	278,688	+4.21(+1.83%)
Jan 20, 2023	224.67	230.65	224.44	230.02	331,044	+5.36(+2.39%)
Jan 19, 2023	233.81	233.81	224.12	224.66	272,056	-9.97(-4.25%)
Jan 18, 2023	239.10	241.08	234.55	234.64	258,934	-3.48(-1.46%)
Jan 17, 2023	240.23	242.60	237.94	238.12	231,803	-1.76(-0.73%)
Jan 13, 2023	235.29	240.32	235.29	239.88	127,538	+1.66(+0.70%)
Jan 12, 2023	240.05	240.64	238.14	238.22	146,315	-1.69(-0.71%)
Jan 11, 2023	239.01	240.48	238.39	239.91	221,463	+2.38(+1.00%)
Jan 10, 2023	236.46	238.17	234.93	237.53	165,578	+0.21(+0.09%)
Jan 09, 2023	233.93	239.45	232.22	237.32	230,443	+5.38(+2.32%)
Jan 06, 2023	228.27	233.15	228.27	231.94	166,675	+5.93(+2.62%)
Jan 05, 2023	233.47	233.72	225.78	226.01	232,170	-7.88(-3.37%)
Jan 04, 2023	235.96	236.50	231.94	233.89	304,179	-0.27(-0.12%)
Jan 03, 2023	234.77	236.10	231.76	234.16	256,961	+0.30(+0.13%)
Dec 30, 2022	235.59	235.59	232.17	233.86	116,541	-2.03(-0.86%)
Dec 29, 2022	232.58	237.06	231.58	235.89	128,826	+4.59(+1.98%)
Dec 28, 2022	234.72	236.08	231.19	231.30	154,211	-2.45(-1.05%)
Dec 27, 2022	232.78	235.03	232.18	233.75	169,147	+1.27(+0.55%)
Dec 23, 2022	232.07	233.39	230.03	232.48	152,013	+1.61(+0.70%)
Dec 22, 2022	232.78	233.89	227.87	230.87	212,923	-3.46(-1.48%)
Dec 21, 2022	230.95	234.33	227.91	234.33	249,813	+5.34(+2.33%)
Dec 20, 2022	229.09	230.24	227.16	228.99	324,885	-0.62(-0.27%)
Dec 19, 2022	231.64	233.85	229.07	229.61	269,085	-2.72(-1.17%)
Dec 16, 2022	233.53	234.44	228.03	232.33	756,605	-4.92(-2.08%)
Dec 15, 2022	235.37	240.71	229.60	237.26	628,553	+5.82(+2.51%)
Dec 14, 2022	234.20	236.52	229.89	231.44	358,599	-2.41(-1.03%)
Dec 13, 2022	240.31	240.31	231.76	233.85	286,627	-0.01(-0.00%)
Dec 12, 2022	228.58	234.01	228.58	233.87	207,232	+5.38(+2.35%)
Dec 09, 2022	229.86	230.31	228.26	228.49	143,963	-1.71(-0.74%)
Dec 08, 2022	230.75	232.99	228.89	230.20	185,061	-0.49(-0.21%)
Dec 07, 2022	229.16	231.08	228.02	230.69	205,482	+1.52(+0.66%)
Dec 06, 2022	234.26	234.73	228.07	229.16	178,555	-4.66(-1.99%)
Dec 05, 2022	235.87	237.13	232.50	233.82	217,145	-3.51(-1.48%)
Dec 02, 2022	233.23	238.07	233.10	237.34	190,922	+1.87(+0.80%)
Dec 01, 2022	233.61	236.05	232.90	235.46	195,058	+3.45(+1.49%)
Nov 30, 2022	227.10	232.79	223.61	232.01	313,769	+5.58(+2.47%)
Nov 29, 2022	226.63	227.75	225.11	226.43	172,848	-0.81(-0.35%)
Nov 28, 2022	230.31	230.31	226.48	227.23	209,477	-4.38(-1.89%)
Nov 25, 2022	230.82	231.64	230.14	231.61	81,330	+1.65(+0.72%)
Nov 23, 2022	229.44	231.46	228.01	229.96	123,035	+0.80(+0.35%)
Nov 22, 2022	228.45	229.33	227.00	229.16	217,116	+2.40(+1.06%)
Nov 21, 2022	225.64	228.95	225.64	226.76	226,352	+0.13(+0.06%)
Nov 18, 2022	227.33	228.21	224.88	226.63	384,359	+1.84(+0.82%)
Nov 17, 2022	225.08	225.12	222.10	224.79	205,551	-2.82(-1.24%)
Nov 16, 2022	230.85	231.72	227.01	227.61	284,628	-2.94(-1.28%)
Nov 15, 2022	234.67	237.84	230.36	230.55	373,433	-2.35(-1.01%)
Nov 14, 2022	232.17	235.99	230.17	232.90	239,957	+0.83(+0.36%)
Nov 11, 2022	231.65	234.54	230.37	232.07	224,063	+1.34(+0.58%)
Nov 10, 2022	225.89	231.07	225.89	230.72	274,404	+11.26(+5.13%)
Nov 09, 2022	220.23	222.58	218.51	219.46	152,279	-1.62(-0.73%)
Nov 08, 2022	218.94	224.09	218.22	221.08	212,225	+3.14(+1.44%)
Nov 07, 2022	217.05	218.91	214.33	217.94	285,588	+2.06(+0.95%)
Nov 04, 2022	217.19	218.18	214.30	215.88	433,241	+2.01(+0.94%)
Nov 03, 2022	214.66	216.80	212.71	213.87	260,207	-3.29(-1.51%)
Nov 02, 2022	220.37	224.14	216.66	217.16	229,358	-4.32(-1.95%)
Nov 01, 2022	221.44	222.55	219.35	221.47	200,400	+0.74(+0.33%)
Oct 31, 2022	220.30	222.51	219.09	220.74	367,422	-0.98(-0.44%)
Oct 28, 2022	218.21	223.13	217.49	221.72	269,433	+4.85(+2.23%)
Oct 27, 2022	218.01	220.81	216.32	216.87	225,610	-1.43(-0.66%)
Oct 26, 2022	220.10	221.58	218.26	218.31	158,462	-0.92(-0.42%)
Oct 25, 2022	214.38	219.43	213.98	219.23	164,274	+4.51(+2.10%)
Oct 24, 2022	213.36	215.72	212.26	214.71	131,768	+2.28(+1.08%)
Oct 21, 2022	208.66	212.98	207.44	212.43	204,060	+4.93(+2.37%)
Oct 20, 2022	213.61	213.79	207.13	207.50	162,366	-5.15(-2.42%)
Oct 19, 2022	213.20	214.49	210.84	212.65	125,155	-1.87(-0.87%)
Oct 18, 2022	216.42	217.15	211.68	214.53	234,048	+2.82(+1.33%)
Oct 17, 2022	209.96	212.27	209.96	211.71	199,865	+5.24(+2.54%)
Oct 14, 2022	212.80	212.80	205.01	206.47	224,627	-4.48(-2.13%)
Oct 13, 2022	202.65	211.96	201.31	210.96	286,242	+4.12(+1.99%)
Oct 12, 2022	210.01	210.95	206.70	206.84	193,671	-3.54(-1.68%)
Oct 11, 2022	209.82	212.41	208.87	210.38	221,949	-0.08(-0.04%)
Oct 10, 2022	212.28	212.56	208.47	210.46	116,706	-1.18(-0.56%)
Oct 07, 2022	215.80	215.80	210.24	211.63	169,896	-5.48(-2.53%)
Oct 06, 2022	218.53	219.98	216.19	217.12	211,798	-1.88(-0.86%)
Oct 05, 2022	217.94	220.31	217.72	219.00	182,478	-1.04(-0.47%)
Oct 04, 2022	217.28	221.16	217.28	220.04	236,490	+5.58(+2.60%)
Oct 03, 2022	210.04	216.21	209.53	214.46	216,003	+6.21(+2.98%)
Sep 30, 2022	210.23	211.95	207.84	208.25	218,005	-1.46(-0.70%)
Sep 29, 2022	209.76	209.93	207.05	209.71	180,075	-1.67(-0.79%)
Sep 28, 2022	207.46	212.73	207.46	211.38	316,543	+5.39(+2.61%)
Sep 27, 2022	209.95	211.59	204.27	205.99	258,226	-2.62(-1.26%)
Sep 26, 2022	208.74	211.33	207.98	208.61	204,818	-0.35(-0.17%)
Sep 23, 2022	210.19	210.22	206.38	208.97	185,698	-2.15(-1.02%)
Sep 22, 2022	214.11	214.78	211.01	211.11	173,929	-3.65(-1.70%)
Sep 21, 2022	218.93	221.12	214.76	214.76	147,117	-2.67(-1.23%)
Sep 20, 2022	218.35	219.76	214.89	217.43	226,388	-2.36(-1.07%)
Sep 19, 2022	214.64	220.02	214.21	219.79	189,479	+4.96(+2.31%)
Sep 16, 2022	216.62	216.62	211.56	214.83	518,847	-3.96(-1.81%)
Sep 15, 2022	221.49	222.74	217.97	218.80	229,026	-3.63(-1.63%)
Sep 14, 2022	222.61	224.48	220.70	222.43	170,364	-0.62(-0.28%)
Sep 13, 2022	226.23	226.88	222.37	223.04	192,511	-7.77(-3.37%)
Sep 12, 2022	230.75	232.10	229.60	230.81	144,116	+0.97(+0.42%)
Sep 09, 2022	228.84	230.51	228.51	229.84	181,545	+2.09(+0.92%)
Sep 08, 2022	225.94	228.07	224.60	227.75	184,344	-0.16(-0.07%)
Sep 07, 2022	222.85	228.10	222.47	227.91	196,158	+6.63(+3.00%)
Sep 06, 2022	219.65	221.66	218.44	221.28	214,008	+1.78(+0.81%)
Sep 02, 2022	223.96	224.58	218.62	219.50	174,548	-2.39(-1.08%)
Sep 01, 2022	221.96	223.10	219.34	221.90	226,951	-0.97(-0.44%)
Aug 31, 2022	224.36	224.95	221.89	222.87	333,641	-0.80(-0.36%)
Aug 30, 2022	227.47	227.99	223.34	223.66	275,748	-3.64(-1.60%)
Aug 29, 2022	227.09	228.74	225.80	227.30	204,957	-1.12(-0.49%)
Aug 26, 2022	238.41	238.41	227.63	228.42	195,566	-9.26(-3.90%)
Aug 25, 2022	235.59	237.78	233.74	237.68	137,960	+2.42(+1.03%)
Aug 24, 2022	234.64	236.49	233.37	235.26	343,627	+0.62(+0.26%)
Aug 23, 2022	231.53	236.01	228.52	234.64	501,458	+5.78(+2.53%)
Aug 22, 2022	235.41	236.10	227.61	228.86	420,654	-10.17(-4.26%)
Aug 19, 2022	239.85	240.52	238.13	239.03	195,227	-2.05(-0.85%)
Aug 18, 2022	239.80	241.13	239.16	241.08	149,944	+1.55(+0.65%)
Aug 17, 2022	238.04	240.75	237.52	239.53	136,816	-0.95(-0.39%)
Aug 16, 2022	238.59	241.75	238.59	240.48	139,881	+0.65(+0.27%)
Aug 15, 2022	237.28	240.47	235.10	239.84	231,227	+2.01(+0.85%)
Aug 12, 2022	234.66	237.95	233.41	237.82	173,815	+4.46(+1.91%)
Aug 11, 2022	233.43	235.71	232.84	233.36	247,423	+0.62(+0.27%)
Aug 10, 2022	229.72	232.92	226.86	232.74	214,976	+7.47(+3.32%)
Aug 09, 2022	227.04	227.04	224.03	225.27	122,882	-2.07(-0.91%)
Aug 08, 2022	229.20	229.20	226.65	227.34	173,419	+0.78(+0.35%)
Aug 05, 2022	224.06	226.66	223.32	226.56	124,891	+0.62(+0.27%)
Aug 04, 2022	224.91	226.96	224.03	225.94	152,594	+0.70(+0.31%)
Aug 03, 2022	223.67	226.06	221.36	225.24	193,050	+2.55(+1.15%)
Aug 02, 2022	224.21	225.21	221.28	222.69	160,261	-2.85(-1.26%)
Aug 01, 2022	224.38	226.06	223.05	225.53	144,795	-0.48(-0.21%)
Jul 29, 2022	221.94	226.98	220.31	226.01	207,433	+4.97(+2.25%)
Jul 28, 2022	217.61	221.37	216.79	221.04	174,669	+4.04(+1.86%)
Jul 27, 2022	213.32	217.71	212.97	217.00	175,889	+4.36(+2.05%)
Jul 26, 2022	211.96	213.23	210.36	212.64	213,626	-0.38(-0.18%)
Jul 25, 2022	214.81	215.09	211.48	213.02	207,788	-1.92(-0.89%)
Jul 22, 2022	215.45	217.05	214.18	214.94	181,716	-0.46(-0.21%)
Jul 21, 2022	214.00	215.57	211.94	215.40	227,514	+3.45(+1.63%)
Jul 20, 2022	210.31	212.20	209.02	211.94	164,046	+1.90(+0.90%)
Jul 19, 2022	204.89	210.26	204.05	210.04	195,862	+7.49(+3.70%)
Jul 18, 2022	203.39	205.47	201.93	202.55	266,766	-0.64(-0.32%)
Jul 15, 2022	201.12	203.97	200.16	203.19	175,270	+4.89(+2.47%)
Jul 14, 2022	197.72	198.69	195.02	198.30	197,290	-1.86(-0.93%)
Jul 13, 2022	198.60	201.47	197.39	200.16	211,904	-0.66(-0.33%)
Jul 12, 2022	203.19	204.47	199.63	200.83	177,985	-1.70(-0.84%)
Jul 11, 2022	202.06	203.70	200.86	202.53	173,400	-0.43(-0.21%)
Jul 08, 2022	205.91	205.91	200.56	202.96	187,832	-3.04(-1.48%)
Jul 07, 2022	200.96	206.10	200.96	206.00	248,835	+6.24(+3.12%)
Jul 06, 2022	197.34	201.28	195.41	199.76	203,720	+3.24(+1.65%)
Jul 05, 2022	195.38	200.56	191.07	196.52	267,304	-1.75(-0.88%)
Jul 01, 2022	197.20	205.38	195.72	198.27	301,295	+0.20(+0.10%)
Jun 30, 2022	195.36	199.34	194.20	198.08	294,037	+0.50(+0.25%)
Jun 29, 2022	199.28	199.28	195.78	197.58	232,416	-0.90(-0.45%)
Jun 28, 2022	201.12	204.68	197.64	198.48	286,452	-1.47(-0.73%)
Jun 27, 2022	200.58	201.56	198.88	199.95	209,920	-0.58(-0.29%)
Jun 24, 2022	196.86	200.55	196.56	200.52	389,021	+5.62(+2.88%)
Jun 23, 2022	194.58	195.07	193.02	194.91	183,894	+1.65(+0.86%)
Jun 22, 2022	191.68	193.98	191.03	193.25	247,534	-0.47(-0.24%)
Jun 21, 2022	193.02	194.93	190.69	193.72	248,147	+2.57(+1.35%)
Jun 17, 2022	191.49	195.05	190.95	191.15	655,985	-1.08(-0.56%)
Jun 16, 2022	195.54	196.08	190.88	192.23	355,987	-5.12(-2.59%)
Jun 15, 2022	198.45	200.14	195.62	197.34	214,396	+0.85(+0.43%)
Jun 14, 2022	198.10	199.27	195.26	196.49	161,638	-1.47(-0.74%)
Jun 13, 2022	198.03	200.15	195.90	197.96	198,241	-5.20(-2.56%)
Jun 10, 2022	206.26	207.25	202.88	203.16	157,159	-6.56(-3.13%)
Jun 09, 2022	213.34	214.75	209.42	209.73	173,021	-4.71(-2.20%)
Jun 08, 2022	215.47	217.41	214.20	214.44	142,155	-2.84(-1.31%)
Jun 07, 2022	215.06	217.49	213.34	217.27	121,770	+0.78(+0.36%)
Jun 06, 2022	217.85	218.33	215.73	216.49	120,361	+0.86(+0.40%)
Jun 03, 2022	215.92	217.16	213.46	215.63	178,474	-1.77(-0.81%)
Jun 02, 2022	211.99	217.61	209.34	217.40	169,129	+6.69(+3.18%)

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.