Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2023				166.46	0	-0.67(-0.40%)
Jun 05, 2023	167.48	168.78	166.77	167.13	716,633	-0.62(-0.37%)
Jun 02, 2023	165.72	167.80	165.71	167.75	25,335	+2.56(+1.55%)
Jun 01, 2023	165.30	165.53	164.75	165.19	25,470	-0.44(-0.27%)
May 31, 2023	165.13	166.08	164.81	165.63	27,934	+0.45(+0.27%)
May 30, 2023	166.39	166.39	164.96	165.18	216,499	-1.97(-1.18%)
May 26, 2023	166.60	167.38	166.42	167.15	32,939	+0.31(+0.19%)
May 25, 2023	166.64	167.49	165.98	166.84	178,741	-1.51(-0.90%)
May 24, 2023	169.79	169.79	168.23	168.35	240,405	-1.19(-0.70%)
May 23, 2023	169.96	170.08	169.43	169.54	9,563	-0.94(-0.55%)
May 22, 2023	172.76	172.76	170.32	170.48	12,282	-1.93(-1.12%)
May 19, 2023	172.07	172.71	171.65	172.41	35,188	+0.29(+0.17%)
May 18, 2023	172.07	172.13	171.10	172.12	17,325	-0.63(-0.36%)
May 17, 2023	173.43	173.43	171.62	172.75	11,369	+0.12(+0.07%)
May 16, 2023	172.56	173.63	172.56	172.63	11,527	-1.53(-0.88%)
May 15, 2023	174.66	175.05	173.90	174.16	38,982	-0.56(-0.32%)
May 12, 2023	173.87	174.72	173.87	174.72	15,886	+0.57(+0.33%)
May 11, 2023	172.79	174.15	172.65	174.15	179,632	+0.50(+0.29%)
May 10, 2023	174.75	174.80	172.91	173.65	9,438	-0.47(-0.27%)
May 09, 2023	174.88	174.88	174.04	174.12	15,859	-0.63(-0.36%)
May 08, 2023	176.05	176.05	174.52	174.75	18,358	-1.18(-0.67%)
May 05, 2023	175.23	176.22	175.14	175.93	103,508	+1.72(+0.99%)
May 04, 2023	175.04	175.04	173.89	174.21	10,873	-0.83(-0.48%)
May 03, 2023	175.64	176.59	175.02	175.04	8,437	-1.31(-0.74%)
May 02, 2023	176.31	176.52	174.46	176.35	319,586	-0.34(-0.19%)
May 01, 2023	176.01	177.17	176.01	176.69	14,207	+0.64(+0.37%)
Apr 28, 2023	175.47	176.10	175.34	176.05	22,245	+0.60(+0.34%)
Apr 27, 2023	173.58	175.45	173.48	175.45	13,805	+2.11(+1.22%)
Apr 26, 2023	173.84	174.23	173.27	173.34	162,508	-0.84(-0.48%)
Apr 25, 2023	174.09	175.20	173.97	174.18	8,876	-0.08(-0.05%)
Apr 24, 2023	174.01	174.27	173.74	174.26	7,687	+0.56(+0.32%)
Apr 21, 2023	173.72	174.50	173.36	173.70	35,384	+0.50(+0.29%)
Apr 20, 2023	172.62	173.50	172.62	173.20	28,225	+0.33(+0.19%)
Apr 19, 2023	172.96	172.96	172.59	172.87	200,902	-0.30(-0.17%)
Apr 18, 2023	172.57	173.28	171.99	173.17	349,991	+0.33(+0.19%)
Apr 17, 2023	172.04	172.84	171.78	172.84	267,769	+1.45(+0.85%)
Apr 14, 2023	172.08	172.47	171.15	171.39	8,945	-1.10(-0.64%)
Apr 13, 2023	171.65	172.75	171.25	172.49	261,225	+0.57(+0.33%)
Apr 12, 2023	173.17	173.17	171.80	171.92	12,461	-0.99(-0.57%)
Apr 11, 2023	171.95	173.42	171.95	172.91	22,827	+0.97(+0.56%)
Apr 10, 2023	171.08	171.96	170.82	171.94	16,107	+0.22(+0.13%)
Apr 06, 2023	171.35	172.08	171.26	171.72	16,745	+0.33(+0.19%)
Apr 05, 2023	170.90	172.02	170.90	171.39	15,660	+0.53(+0.31%)
Apr 04, 2023	171.37	171.92	170.27	170.86	397,804	-0.56(-0.33%)
Apr 03, 2023	170.23	171.72	170.23	171.42	29,393	+0.99(+0.58%)
Mar 31, 2023	169.14	170.43	169.14	170.43	24,119	+1.50(+0.89%)
Mar 30, 2023	168.92	169.47	168.35	168.92	30,166	+0.24(+0.14%)
Mar 29, 2023	169.05	169.05	168.39	168.68	18,253	+0.82(+0.49%)
Mar 28, 2023	167.48	168.71	167.48	167.86	26,671	+0.83(+0.50%)
Mar 27, 2023	166.09	167.55	166.09	167.03	288,127	+1.32(+0.80%)
Mar 24, 2023	163.22	165.87	163.11	165.71	365,123	+2.72(+1.67%)
Mar 23, 2023	164.00	164.81	162.86	162.99	420,360	-0.65(-0.40%)
Mar 22, 2023	165.84	166.33	163.64	163.64	31,777	-1.78(-1.08%)
Mar 21, 2023	165.22	165.88	164.38	165.42	53,407	+0.10(+0.06%)
Mar 20, 2023	164.56	165.73	164.47	165.32	34,199	+2.30(+1.41%)
Mar 17, 2023	165.03	165.03	162.57	163.02	27,059	-1.63(-0.99%)
Mar 16, 2023	164.46	164.97	163.97	164.66	95,862	-0.22(-0.13%)
Mar 15, 2023	162.87	164.95	162.81	164.87	121,002	+0.71(+0.43%)
Mar 14, 2023	163.68	164.25	162.93	164.17	12,893	+1.16(+0.71%)
Mar 13, 2023	162.12	165.06	162.12	163.01	57,227	+0.81(+0.50%)
Mar 10, 2023	163.10	163.79	161.75	162.20	105,752	-1.20(-0.74%)
Mar 09, 2023	165.81	165.81	162.84	163.40	64,006	-1.69(-1.02%)
Mar 08, 2023	164.64	165.33	164.16	165.09	15,836	+0.24(+0.14%)
Mar 07, 2023	166.28	166.81	164.52	164.85	15,274	-1.57(-0.94%)
Mar 06, 2023	165.99	166.75	165.99	166.42	21,519	+0.07(+0.04%)
Mar 03, 2023	165.57	166.67	165.18	166.35	15,780	+0.40(+0.24%)
Mar 02, 2023	163.79	165.96	163.79	165.96	14,027	+1.71(+1.04%)
Mar 01, 2023	164.77	164.77	163.21	164.25	17,926	-1.27(-0.77%)
Feb 28, 2023	165.97	166.46	165.52	165.52	30,186	-1.27(-0.76%)
Feb 27, 2023	167.22	167.93	166.50	166.79	26,301	-0.09(-0.05%)
Feb 24, 2023	166.64	167.08	166.19	166.88	34,226	-0.98(-0.59%)
Feb 23, 2023	167.84	168.67	167.10	167.86	24,543	-0.17(-0.10%)
Feb 22, 2023	168.32	169.50	167.63	168.03	17,743	-0.25(-0.15%)
Feb 21, 2023	167.87	169.05	167.53	168.28	20,277	-0.24(-0.14%)
Feb 17, 2023	166.57	168.56	166.57	168.52	19,058	+2.00(+1.20%)
Feb 16, 2023	166.06	167.14	165.38	166.52	28,747	-0.88(-0.52%)
Feb 15, 2023	166.50	167.40	166.27	167.40	11,515	+0.44(+0.26%)
Feb 14, 2023	168.26	168.42	166.54	166.96	34,820	-1.55(-0.92%)
Feb 13, 2023	166.88	168.51	166.88	168.51	33,879	+1.60(+0.96%)
Feb 10, 2023	165.03	166.91	165.03	166.91	22,661	+1.64(+0.99%)
Feb 09, 2023	166.62	166.80	165.07	165.27	32,753	-0.85(-0.51%)
Feb 08, 2023	166.52	166.78	166.06	166.12	12,996	-1.20(-0.72%)
Feb 07, 2023	167.41	167.50	165.94	167.33	17,135	-1.03(-0.61%)
Feb 06, 2023	166.99	168.40	166.99	168.36	18,294	+0.29(+0.17%)
Feb 03, 2023	168.60	168.79	166.36	168.07	18,468	+0.14(+0.08%)
Feb 02, 2023	168.69	168.81	167.40	167.93	60,079	-1.39(-0.82%)
Feb 01, 2023	168.00	170.25	167.85	169.33	28,617	+0.83(+0.50%)
Jan 31, 2023	167.59	168.50	166.68	168.49	34,340	+1.74(+1.04%)
Jan 30, 2023	166.09	167.85	166.09	166.75	13,565	+0.23(+0.14%)
Jan 27, 2023	167.23	167.23	165.60	166.52	32,469	-0.58(-0.35%)
Jan 26, 2023	168.43	168.43	166.66	167.10	11,485	-0.93(-0.56%)
Jan 25, 2023	167.33	168.06	166.12	168.03	49,638	+0.55(+0.33%)
Jan 24, 2023	167.41	167.49	166.21	167.49	14,813	+0.59(+0.35%)
Jan 23, 2023	166.60	167.61	166.21	166.90	39,731	+0.65(+0.39%)
Jan 20, 2023	165.33	166.25	164.17	166.25	34,745	+1.26(+0.77%)
Jan 19, 2023	165.66	166.11	164.99	164.99	20,019	-1.24(-0.75%)
Jan 18, 2023	171.76	171.76	166.06	166.23	182,801	-5.08(-2.97%)
Jan 17, 2023	171.09	172.76	171.09	171.31	223,011	+0.34(+0.20%)
Jan 13, 2023	169.29	170.98	169.29	170.98	20,286	+0.85(+0.50%)
Jan 12, 2023	171.30	171.33	169.63	170.12	14,580	-1.21(-0.71%)
Jan 11, 2023	171.31	172.11	170.35	171.33	10,692	+0.34(+0.20%)
Jan 10, 2023	171.07	171.79	170.74	171.00	9,106	-0.36(-0.21%)
Jan 09, 2023	173.19	173.74	171.35	171.35	18,662	-1.50(-0.87%)
Jan 06, 2023	170.14	173.34	170.14	172.85	22,682	+4.00(+2.37%)
Jan 05, 2023	170.10	170.10	168.24	168.85	14,560	-1.09(-0.64%)
Jan 04, 2023	169.31	170.78	168.88	169.94	20,319	+0.84(+0.50%)
Jan 03, 2023	170.18	170.18	167.72	169.10	9,227	-0.43(-0.25%)
Dec 30, 2022	170.28	170.28	168.43	169.53	30,174	-0.78(-0.46%)
Dec 29, 2022	170.74	170.84	170.16	170.30	9,367	+0.57(+0.33%)
Dec 28, 2022	172.42	172.63	169.67	169.73	16,389	-2.20(-1.28%)
Dec 27, 2022	171.55	172.20	171.09	171.93	10,420	+0.89(+0.52%)
Dec 23, 2022	170.59	171.10	169.96	171.05	19,937	+0.77(+0.45%)
Dec 22, 2022	169.58	170.28	168.67	170.28	13,846	-0.05(-0.03%)
Dec 21, 2022	170.15	170.88	169.81	170.33	21,939	+1.33(+0.78%)
Dec 20, 2022	168.43	169.41	167.99	169.01	13,679	-0.23(-0.13%)
Dec 19, 2022	170.17	170.84	168.37	169.24	12,822	-0.13(-0.08%)
Dec 16, 2022	169.51	169.73	167.97	169.37	13,113	-0.85(-0.50%)
Dec 15, 2022	171.32	171.80	169.16	170.22	25,132	-2.81(-1.62%)
Dec 14, 2022	173.29	174.43	172.24	173.02	12,722	+0.02(+0.01%)
Dec 13, 2022	175.94	175.94	172.16	173.00	14,789	-0.42(-0.24%)
Dec 12, 2022	172.40	173.44	171.35	173.43	21,292	+1.80(+1.05%)
Dec 09, 2022	173.38	173.38	171.56	171.63	14,249	-1.78(-1.03%)
Dec 08, 2022	173.10	173.41	172.54	173.41	16,548	+0.77(+0.45%)
Dec 07, 2022	172.17	172.74	171.96	172.64	36,409	+1.02(+0.59%)
Dec 06, 2022	173.19	173.28	170.86	171.62	22,122	-1.29(-0.75%)
Dec 05, 2022	174.15	174.15	172.60	172.91	35,314	-2.16(-1.23%)
Dec 02, 2022	173.50	175.07	172.95	175.07	19,428	+1.15(+0.66%)
Dec 01, 2022	174.02	174.22	173.37	173.92	18,525	-0.23(-0.13%)
Nov 30, 2022	170.73	174.27	170.49	174.15	18,245	+2.88(+1.68%)
Nov 29, 2022	172.07	172.07	170.58	171.26	15,057	-0.59(-0.34%)
Nov 28, 2022	172.41	172.89	171.65	171.85	20,962	-0.81(-0.47%)
Nov 25, 2022	172.79	172.79	172.43	172.67	20,000	+0.35(+0.20%)
Nov 23, 2022	172.47	172.60	171.95	172.32	13,633	+0.23(+0.13%)
Nov 22, 2022	171.78	172.17	171.20	172.09	27,755	+1.41(+0.83%)
Nov 21, 2022	168.98	170.74	168.51	170.68	17,492	+1.95(+1.15%)
Nov 18, 2022	167.98	168.93	167.76	168.73	23,569	+1.89(+1.13%)
Nov 17, 2022	166.03	166.85	165.81	166.85	12,478	+0.04(+0.02%)
Nov 16, 2022	165.74	167.28	165.74	166.81	16,385	+1.36(+0.82%)
Nov 15, 2022	165.88	165.92	163.97	165.44	32,355	+1.11(+0.67%)
Nov 14, 2022	165.65	167.19	164.28	164.34	19,375	-1.22(-0.73%)
Nov 11, 2022	166.44	166.44	162.71	165.55	16,283	-0.77(-0.46%)
Nov 10, 2022	166.82	166.82	163.34	166.32	91,102	+2.84(+1.73%)
Nov 09, 2022	165.51	165.91	163.33	163.49	16,454	-2.00(-1.21%)
Nov 08, 2022	165.08	166.71	164.93	165.48	17,874	+0.36(+0.22%)
Nov 07, 2022	163.95	165.26	163.88	165.13	14,397	+1.41(+0.86%)
Nov 04, 2022	163.03	164.43	161.67	163.72	36,447	+1.95(+1.20%)
Nov 03, 2022	161.73	162.34	160.53	161.77	43,154	-1.08(-0.66%)
Nov 02, 2022	164.91		162.79	162.84	34,806	-2.49(-1.51%)

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.