Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	115.78	116.03	114.92	115.53	382,345	+0.31(+0.27%)
Jun 29, 2023	113.59	115.31	113.51	115.23	439,089	+1.59(+1.40%)
Jun 28, 2023	114.04	114.20	113.12	113.63	358,994	-0.13(-0.11%)
Jun 27, 2023	112.56	113.81	112.40	113.76	411,241	+1.40(+1.24%)
Jun 26, 2023	112.25	112.54	111.54	112.36	395,745	-0.18(-0.16%)
Jun 23, 2023	112.91	113.03	112.12	112.54	560,535	-0.85(-0.75%)
Jun 22, 2023	113.88	114.42	113.17	113.39	633,426	-1.77(-1.54%)
Jun 21, 2023	113.78	115.56	113.68	115.17	437,101	+1.05(+0.92%)
Jun 20, 2023	114.36	114.92	113.75	114.12	322,435	-0.63(-0.55%)
Jun 16, 2023	114.82	116.01	114.20	114.75	446,722	+0.14(+0.12%)
Jun 15, 2023	113.28	114.81		114.61	818,795	+4.79(+4.36%)
May 08, 2023	110.73	111.08	109.67	109.82	318,380	-0.61(-0.56%)
May 05, 2023	110.04	110.65	109.60	110.44	366,348	+1.03(+0.94%)
May 04, 2023	110.74	110.76	108.16	109.41	596,151	-1.60(-1.44%)
May 03, 2023	112.31	112.68	110.94	111.01	516,962	-1.32(-1.18%)
May 02, 2023	112.95	113.08	111.29	112.33	798,973	-0.56(-0.50%)
May 01, 2023	112.58	114.01	112.57	112.89	692,194	+0.29(+0.25%)
Apr 28, 2023	112.00	112.65	111.72	112.61	589,587	+0.41(+0.36%)
Apr 27, 2023	111.03	112.35	110.61	112.20	716,665	+1.63(+1.47%)
Apr 26, 2023	113.36	113.36	110.41	110.57	1,124,227	-2.34(-2.07%)
Apr 25, 2023	113.82	113.92	112.45	112.92	501,118	-1.33(-1.17%)
Apr 24, 2023	114.24	114.48	113.69	114.25	324,181	+0.05(+0.04%)
Apr 21, 2023	115.42	115.42	113.84	114.20	425,345	-0.82(-0.71%)
Apr 20, 2023	115.14	115.46	114.58	115.02	475,944	-0.55(-0.48%)
Apr 19, 2023	115.81	116.12	115.32	115.57	402,881	-0.45(-0.38%)
Apr 18, 2023	115.21	116.22	115.08	116.02	864,734	+1.27(+1.10%)
Apr 17, 2023	113.72	114.88	113.64	114.75	383,339	+1.18(+1.04%)
Apr 14, 2023	114.01	114.08	112.94	113.58	690,549	-1.93(-1.67%)
Apr 13, 2023	115.14	115.63	114.35	115.50	487,641	+0.55(+0.48%)
Apr 12, 2023	114.79	115.44	114.35	114.95	360,900	+0.67(+0.59%)
Apr 11, 2023	114.73	115.00	114.14	114.28	374,366	+0.11(+0.09%)
Apr 10, 2023	112.67	114.29	112.67	114.17	315,683	+1.11(+0.98%)
Apr 06, 2023	113.36	113.72	112.53	113.06	465,478	-0.19(-0.17%)
Apr 05, 2023	113.89	114.28	112.96	113.25	333,190	-0.96(-0.84%)
Apr 04, 2023	115.22	115.56	113.49	114.21	432,788	-1.28(-1.11%)
Apr 03, 2023	113.66	115.79	113.66	115.49	511,629	+1.78(+1.56%)
Mar 31, 2023	113.41	114.00	113.21	113.72	400,328	+0.69(+0.61%)
Mar 30, 2023	113.15	113.29	112.37	113.02	675,282	+0.31(+0.27%)
Mar 29, 2023	112.09	112.81	112.01	112.72	321,041	+1.20(+1.08%)
Mar 28, 2023	110.87	111.91	110.85	111.51	374,802	+0.54(+0.49%)
Mar 27, 2023	110.93	111.29	110.23	110.97	356,469	+1.03(+0.93%)
Mar 24, 2023	108.47	110.13	108.02	109.94	405,964	+0.72(+0.66%)
Mar 23, 2023	109.94	110.57	108.50	109.22	562,277	-0.10(-0.09%)
Mar 22, 2023	111.59	111.64	109.32	109.32	497,160	-2.23(-2.00%)
Mar 21, 2023	111.88	112.36	111.30	111.55	600,540	+1.02(+0.92%)
Mar 20, 2023	109.36	110.98	109.36	110.53	828,432	+1.66(+1.52%)
Mar 17, 2023	111.28	111.31	108.61	108.88	902,955	-2.42(-2.18%)
Mar 16, 2023	108.86	111.99	108.46	111.30	1,597,790	+1.62(+1.47%)
Mar 15, 2023	110.70	110.70	107.90	109.68	865,251	-2.50(-2.23%)
Mar 14, 2023	112.07	113.20	111.26	112.19	728,638	+1.26(+1.14%)
Mar 13, 2023	110.33	111.76	109.56	110.92	856,566	-0.48(-0.43%)
Mar 10, 2023	112.19	112.71	110.58	111.41	1,387,497	-1.07(-0.95%)
Mar 09, 2023	114.94	115.15	112.25	112.48	823,470	-1.96(-1.71%)
Mar 08, 2023	115.16	115.37	113.67	114.44	514,668	-0.45(-0.40%)
Mar 07, 2023	115.92	116.38	114.84	114.90	663,721	-0.93(-0.80%)
Mar 06, 2023	116.06	116.44	115.50	115.82	873,489	-0.23(-0.20%)
Mar 03, 2023	115.43	116.20	115.09	116.05	889,397	+0.65(+0.56%)
Mar 02, 2023	113.71	115.52	113.22	115.40	1,590,627	+1.30(+1.14%)
Mar 01, 2023	113.19	114.18	112.77	114.10	513,245	+1.03(+0.91%)
Feb 28, 2023	113.95	114.06	113.01	113.06	547,740	-0.78(-0.68%)
Feb 27, 2023	114.49	114.99	113.66	113.84	436,657	-0.01(-0.01%)
Feb 24, 2023	113.66	113.92	113.09	113.85	561,282	-0.63(-0.55%)
Feb 23, 2023	114.62	115.34	113.45	114.48	668,334	+0.15(+0.13%)
Feb 22, 2023	114.09	114.97	113.92	114.33	698,057	+0.31(+0.28%)
Feb 21, 2023	115.50	115.52	113.77	114.02	565,101	-1.12(-0.98%)
Feb 17, 2023	114.43	115.18	113.86	115.14	546,797	+0.48(+0.42%)
Feb 16, 2023	115.06	115.83	114.37	114.66	1,312,828	-1.23(-1.06%)
Feb 15, 2023	115.16	115.96	114.78	115.89	1,266,799	+0.37(+0.32%)
Feb 14, 2023	114.59	115.86	114.06	115.52	751,880	+0.85(+0.74%)
Feb 13, 2023	114.85	115.00	113.84	114.67	691,419	+0.75(+0.66%)
Feb 10, 2023	112.36	114.05	112.36	113.92	607,401	+1.42(+1.26%)
Feb 09, 2023	113.62	114.03	112.24	112.50	383,428	-0.65(-0.57%)
Feb 08, 2023	113.09	113.62	112.74	113.15	277,836	-0.48(-0.43%)
Feb 07, 2023	112.89	113.79	111.35	113.64	391,220	+1.00(+0.88%)
Feb 06, 2023	111.84	112.88	111.62	112.64	631,527	+0.76(+0.68%)
Feb 03, 2023	112.07	113.09	111.63	111.88	649,237	-0.61(-0.54%)
Feb 02, 2023	113.41	113.45	112.08	112.49	785,969	-0.63(-0.56%)
Feb 01, 2023	112.75	113.92	112.08	113.12	739,785	+0.10(+0.09%)
Jan 31, 2023	111.81	113.03	111.28	113.02	502,255	+1.46(+1.31%)
Jan 30, 2023	112.08	112.79	111.43	111.56	549,330	-0.51(-0.46%)
Jan 27, 2023	111.90	112.97	111.64	112.08	617,405	+0.07(+0.06%)
Jan 26, 2023	111.89	112.24	110.73	112.01	1,531,058	+0.95(+0.85%)
Jan 25, 2023	109.81	111.20	109.11	111.06	628,375	+0.46(+0.42%)
Jan 24, 2023	109.03	110.85	108.00	110.60	740,910	+1.66(+1.52%)
Jan 23, 2023	108.19	109.42	107.94	108.94	788,252	+1.16(+1.08%)
Jan 20, 2023	107.40	107.88	106.48	107.78	838,759	+0.91(+0.85%)
Jan 19, 2023	107.66	108.16	106.84	106.87	2,600,488	-1.41(-1.30%)
Jan 18, 2023	110.48	110.59	108.27	108.28	2,398,453	-1.90(-1.73%)
Jan 17, 2023	110.58	111.31	110.11	110.19	551,343	-0.55(-0.50%)
Jan 13, 2023	110.19	111.30	109.80	110.74	796,691	-1.35(-1.21%)
Jan 12, 2023	111.58	112.28	110.84	112.09	798,944	+0.88(+0.79%)
Jan 11, 2023	110.95	111.25	110.31	111.21	560,270	+0.66(+0.60%)
Jan 10, 2023	109.76	110.82	109.39	110.55	477,185	+0.63(+0.57%)
Jan 09, 2023	112.36	112.36	109.40	109.92	703,906	-2.14(-1.91%)
Jan 06, 2023	111.31	113.17	110.73	112.06	1,205,975	+1.71(+1.55%)
Jan 05, 2023	110.29	110.52	109.56	110.35	402,995	-0.15(-0.13%)
Jan 04, 2023	109.89	111.18	109.52	110.50	485,159	+0.63(+0.57%)
Jan 03, 2023	110.58	110.61	109.18	109.87	745,670	-0.38(-0.35%)
Dec 30, 2022	109.61	110.42	109.02	110.25	468,394	+0.34(+0.30%)
Dec 29, 2022	108.86	110.20	108.86	109.92	564,679	+1.12(+1.03%)
Dec 28, 2022	109.94	110.17	108.76	108.80	329,733	-0.81(-0.74%)
Dec 27, 2022	109.86	110.46	109.27	109.60	539,009	+0.33(+0.31%)
Dec 23, 2022	108.45	109.38	108.05	109.27	182,055	+0.77(+0.71%)
Dec 22, 2022	109.98	110.22	107.00	108.50	527,626	-1.96(-1.78%)
Dec 21, 2022	109.59	110.57	109.22	110.46	517,984	+1.81(+1.67%)
Dec 20, 2022	107.64	109.35	107.64	108.65	454,741	+0.89(+0.82%)
Dec 19, 2022	108.83	109.21	107.40	107.76	516,605	-0.64(-0.59%)
Dec 16, 2022	107.61	108.74	106.99	108.40	491,506	+0.46(+0.43%)
Dec 15, 2022	109.22	109.48	107.13	107.94	673,261	-2.11(-1.92%)
Dec 14, 2022	109.91	111.08	109.41	110.05	613,123	+0.28(+0.26%)
Dec 13, 2022	112.36	112.36	109.34	109.76	342,762	-0.09(-0.08%)
Dec 12, 2022	108.68	109.86	108.58	109.85	500,042	+1.44(+1.33%)
Dec 09, 2022	109.56	110.04	108.30	108.41	324,620	-0.81(-0.74%)
Dec 08, 2022	109.64	110.62	108.95	109.21	373,473	+0.56(+0.52%)
Dec 07, 2022	109.16	109.73	108.44	108.65	715,875	-0.38(-0.35%)
Dec 06, 2022	111.43	111.51	108.36	109.03	655,081	-2.05(-1.84%)
Dec 05, 2022	111.70	111.86	110.78	111.08	309,555	-1.15(-1.02%)
Dec 02, 2022	109.24	112.41	108.95	112.23	486,310	+2.06(+1.87%)
Dec 01, 2022	110.16	110.54	109.25	110.17	439,176	+0.09(+0.08%)
Nov 30, 2022	108.62	110.08	107.34	110.08	512,851	+1.89(+1.75%)
Nov 29, 2022	108.01	108.83	107.96	108.19	259,942	+0.20(+0.18%)
Nov 28, 2022	109.15	109.45	107.69	107.99	331,349	-1.80(-1.64%)
Nov 25, 2022	109.62	109.88	109.31	109.79	176,389	+0.60(+0.55%)
Nov 23, 2022	109.17	109.56	108.70	109.19	328,966	+0.22(+0.20%)
Nov 22, 2022	109.20	109.45	108.66	108.97	319,824	+0.41(+0.38%)
Nov 21, 2022	107.70	108.98	107.63	108.56	369,632	+0.54(+0.50%)
Nov 18, 2022	108.17	108.72	107.62	108.02	423,440	+0.81(+0.75%)
Nov 17, 2022	105.79	107.21	105.42	107.21	401,438	+0.60(+0.56%)
Nov 16, 2022	107.10	107.43	106.30	106.61	425,144	-0.76(-0.71%)
Nov 15, 2022	106.58	108.08	105.88	107.37	1,084,160	+1.73(+1.64%)
Nov 14, 2022	106.48	107.51	105.62	105.64	564,893	-1.30(-1.21%)
Nov 11, 2022	109.52	109.75	106.61	106.94	828,156	-3.76(-3.39%)
Nov 10, 2022	109.44	110.84	108.68	110.70	967,645	+3.68(+3.44%)
Nov 09, 2022	107.46	108.43	106.96	107.02	578,464	-0.74(-0.68%)
Nov 08, 2022	107.11	108.16	106.46	107.75	806,965	+0.88(+0.82%)
Nov 07, 2022	105.92	107.07	105.43	106.88	440,068	+1.47(+1.40%)
Nov 04, 2022	105.41	105.92	103.26	105.41	463,638	+0.62(+0.59%)
Nov 03, 2022	103.50	105.72	103.04	104.78	389,542	+0.74(+0.71%)
Nov 02, 2022	105.44		104.05	104.05	460,463	-1.52(-1.44%)
Nov 01, 2022	106.08	106.34	105.29	105.57	506,300	+0.13(+0.12%)
Oct 31, 2022	105.47	105.87	104.46	105.44	575,174	-0.36(-0.34%)
Oct 28, 2022	103.19	105.87	102.91	105.81	989,184	+2.73(+2.65%)
Oct 27, 2022	102.30	104.10	101.99	103.07	713,341	+1.71(+1.69%)
Oct 26, 2022	102.04	103.85	101.19	101.36	1,381,985	-0.42(-0.42%)
Oct 25, 2022	101.22	101.99	99.97	101.78	499,147	+0.43(+0.43%)
Oct 24, 2022	101.27	101.97	100.80	101.35	826,096	+1.08(+1.08%)
Oct 21, 2022	97.89	100.38	97.53	100.27	333,596	+2.27(+2.32%)
Oct 20, 2022	98.23	99.05	97.66	98.00	431,722	-0.19(-0.19%)
Oct 19, 2022	97.11	99.18	97.11	98.19	643,387	+0.48(+0.49%)
Oct 18, 2022	95.38	98.29	95.38	97.70	433,782	+3.76(+4.00%)
Oct 17, 2022	92.98	94.52	92.98	93.95	493,285	+2.41(+2.63%)
Oct 14, 2022	94.75	94.78	91.27	91.54	478,166	-2.59(-2.75%)
Oct 13, 2022	90.59	94.53	90.59	94.12	582,249	+1.81(+1.97%)
Oct 12, 2022	94.06	94.17	92.29	92.31	282,373	-2.12(-2.24%)
Oct 11, 2022	94.21	95.88	93.62	94.43	456,378	-0.03(-0.03%)
Oct 10, 2022	94.28	95.89	93.66	94.46	426,491	+0.82(+0.87%)
Oct 07, 2022	93.29	93.70	92.56	93.64	419,048	-0.39(-0.42%)
Oct 06, 2022	94.12	95.25	93.75	94.04	387,600	-0.62(-0.65%)
Oct 05, 2022	94.24	95.50	93.62	94.65	332,911	-0.69(-0.72%)
Oct 04, 2022	93.46	95.41	93.46	95.34	363,478	+3.06(+3.31%)
Oct 03, 2022	90.82	93.05	90.34	92.28	467,493	+2.60(+2.90%)
Sep 30, 2022	90.21	91.15	89.60	89.69	412,317	-0.71(-0.78%)
Sep 29, 2022	91.66	91.88	89.52	90.40	575,731	-2.10(-2.28%)
Sep 28, 2022	90.77	93.04	90.15	92.50	446,088	+1.79(+1.97%)
Sep 27, 2022	92.06	92.33	90.29	90.71	358,038	-0.47(-0.52%)
Sep 26, 2022	92.04	93.05	91.04	91.18	321,237	-1.41(-1.53%)
Sep 23, 2022	94.12	94.12	91.43	92.60	497,401	-2.46(-2.59%)
Sep 22, 2022	96.01	96.06	94.41	95.06	433,439	-1.06(-1.10%)
Sep 21, 2022	98.17	99.38	96.06	96.11	453,902	-0.96(-0.99%)
Sep 20, 2022	96.81	97.43	95.93	97.07	200,590	-0.13(-0.13%)
Sep 19, 2022	95.58	97.57	95.58	97.20	308,679	+0.68(+0.70%)
Sep 16, 2022	96.04	96.82	95.69	96.53	277,113	-1.12(-1.14%)
Sep 15, 2022	98.07	98.72	97.26	97.64	257,642	-0.84(-0.86%)
Sep 14, 2022	97.02	99.04	96.06	98.48	342,575	+1.53(+1.58%)
Sep 13, 2022	99.68	99.98	96.59	96.96	278,209	-4.23(-4.18%)
Sep 12, 2022	101.21	101.62	100.63	101.19	394,753	+0.18(+0.17%)
Sep 09, 2022	100.04	101.23	99.96	101.01	324,160	+1.24(+1.25%)
Sep 08, 2022	99.29	99.82	98.47	99.77	249,727	+0.15(+0.15%)
Sep 07, 2022	97.49	99.77	97.12	99.62	297,994	+1.64(+1.67%)
Sep 06, 2022	98.09	98.85	97.53	97.98	368,897	-0.10(-0.10%)
Sep 02, 2022	99.23	100.01	97.67	98.08	419,045	-0.41(-0.42%)
Sep 01, 2022	99.00	99.08	97.59	98.49	464,390	-1.14(-1.14%)
Aug 31, 2022	100.83	101.14	99.58	99.63	279,905	-1.03(-1.02%)
Aug 30, 2022	102.61	102.61	100.17	100.66	336,984	-1.42(-1.39%)
Aug 29, 2022	101.87	102.87	101.22	102.08	321,134	-0.68(-0.66%)
Aug 26, 2022	105.89	106.14	102.66	102.75	379,859	-2.90(-2.74%)
Aug 25, 2022	103.93	105.68	103.76	105.66	242,358	+2.19(+2.11%)
Aug 24, 2022	102.50	103.72	102.50	103.47	241,736	+0.93(+0.91%)
Aug 23, 2022	102.28	103.12	102.06	102.54	251,594	+0.23(+0.22%)
Aug 22, 2022	103.38	103.72	102.24	102.31	245,965	-2.27(-2.17%)
Aug 19, 2022	105.47	105.67	104.31	104.59	203,525	-1.43(-1.35%)
Aug 18, 2022	106.21	106.29	105.68	106.02	184,621	+0.22(+0.21%)
Aug 17, 2022	105.74	106.33	105.14	105.79	287,112	-0.66(-0.62%)
Aug 16, 2022	106.15	106.85	105.94	106.45	280,026	+0.13(+0.12%)
Aug 15, 2022	105.17	106.57	104.63	106.32	249,172	+0.84(+0.80%)
Aug 12, 2022	104.10	105.55	103.58	105.48	227,082	+1.97(+1.90%)
Aug 11, 2022	104.27	104.77	103.18	103.51	350,134	-0.22(-0.21%)
Aug 10, 2022	103.15	104.10	102.85	103.72	253,560	+1.93(+1.90%)
Aug 09, 2022	101.74	102.17	101.39	101.80	259,835	+0.16(+0.15%)
Aug 08, 2022	102.50	103.09	101.17	101.64	358,444	-0.46(-0.45%)
Aug 05, 2022	101.59	102.15	100.86	102.10	284,897	-0.17(-0.16%)
Aug 04, 2022	103.08	103.47	102.15	102.27	292,953	-0.72(-0.70%)
Aug 03, 2022	102.72	103.35	100.97	102.98	366,287	+0.46(+0.45%)
Aug 02, 2022	102.45	103.66	101.46	102.52	476,417	+0.08(+0.08%)
Aug 01, 2022	102.03	102.88	101.68	102.44	458,951	+0.76(+0.75%)
Jul 29, 2022	99.87	101.77	99.35	101.68	563,963	+2.01(+2.02%)
Jul 28, 2022	97.64	99.78	97.16	99.67	1,153,979	+2.09(+2.14%)
Jul 27, 2022	97.59	98.08	96.58	97.58	280,734	+0.71(+0.73%)
Jul 26, 2022	97.76	98.05	96.71	96.88	338,385	-1.45(-1.47%)
Jul 25, 2022	98.16	99.05	97.46	98.33	576,331	+0.38(+0.39%)
Jul 22, 2022	98.99	99.38	97.59	97.95	283,047	-0.75(-0.76%)
Jul 21, 2022	98.36	98.76	97.32	98.70	208,498	+0.26(+0.27%)
Jul 20, 2022	97.00	98.71	96.73	98.44	301,406	+1.27(+1.31%)
Jul 19, 2022	93.87	97.31	93.71	97.17	348,442	+3.37(+3.60%)
Jul 18, 2022	96.12	96.53	93.54	93.79	272,715	-1.17(-1.23%)
Jul 15, 2022	95.02	95.22	94.18	94.96	343,065	+0.82(+0.87%)
Jul 14, 2022	93.58	94.24	92.95	94.14	348,597	-1.03(-1.08%)
Jul 13, 2022	95.26	96.57	95.08	95.16	296,866	-1.47(-1.52%)
Jul 12, 2022	96.07	97.71	96.07	96.63	220,559	+0.15(+0.15%)
Jul 11, 2022	96.70	97.16	95.93	96.49	356,890	-0.80(-0.83%)
Jul 08, 2022	97.15	97.80	96.70	97.29	268,368	+0.08(+0.08%)
Jul 07, 2022	96.80	97.70	96.80	97.21	302,997	+0.82(+0.85%)
Jul 06, 2022	95.13	96.98	94.66	96.39	640,786	+1.22(+1.29%)
Jul 05, 2022	97.00	97.00	93.20	95.16	835,273	-3.04(-3.09%)

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.