Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	230.05	230.55	229.55	230.55	422	-7.45(-3.13%)
Apr 27, 2023	236.25	238.00	236.25	238.00	901	+0.00(+0.00%)
Apr 26, 2023	238.36	238.36	237.43	238.00	84	+2.00(+0.85%)
Apr 25, 2023	236.00	238.00	236.00	236.00	226	-1.97(-0.83%)
Apr 24, 2023	235.79	237.97	235.79	237.97	126	+4.22(+1.81%)
Apr 21, 2023	236.00	236.00	233.75	233.75	100	+8.15(+3.61%)
Apr 20, 2023	234.00	234.00	225.60	225.60	10	-3.17(-1.39%)
Apr 19, 2023	224.55	228.77	224.55	228.77	88	+1.77(+0.78%)
Apr 17, 2023				227.00	426	-1.00(-0.44%)
Apr 13, 2023				228.00	0	-2.00(-0.87%)
Apr 12, 2023	228.34	231.62	227.50	230.00	230	+7.99(+3.60%)
Apr 06, 2023				222.01	0	-4.24(-1.87%)
Apr 05, 2023	226.25	226.25	226.25	226.25	21	+1.19(+0.53%)
Apr 04, 2023	225.06	225.06	225.06	225.06	219	-0.44(-0.20%)
Apr 03, 2023	228.00	228.00	225.50	225.50	627	-2.84(-1.24%)
Mar 31, 2023	227.59	228.34	226.92	228.34	127	+4.84(+2.17%)
Mar 30, 2023	223.50	223.50	223.50	223.50	106	+2.00(+0.90%)
Mar 29, 2023	224.50	224.50	221.50	221.50	17	-2.94(-1.31%)
Mar 28, 2023	220.18	224.44	220.18	224.44	435	+1.88(+0.84%)
Mar 27, 2023	220.07	225.25	217.00	222.56	636	-0.94(-0.42%)
Mar 24, 2023	223.50	223.50	223.50	223.50	200	-0.34(-0.15%)
Mar 22, 2023				223.84	0	+8.42(+3.91%)
Mar 21, 2023	215.42	215.42	215.42	215.42	3	+3.92(+1.86%)
Mar 17, 2023				211.50	0	-3.20(-1.49%)
Mar 16, 2023	210.00	215.00	210.00	214.70	4,524	+8.40(+4.07%)
Mar 15, 2023	207.50	207.50	205.50	206.30	284	-4.20(-2.00%)
Mar 14, 2023	212.25	213.00	210.50	210.50	994	+3.00(+1.45%)
Mar 13, 2023	207.82	212.00	207.50	207.50	118	-2.88(-1.37%)
Mar 10, 2023	210.38	210.38	210.38	210.38	1,650	-1.62(-0.76%)
Mar 09, 2023	212.00	212.00	212.00	212.00	55	+4.80(+2.32%)
Mar 07, 2023				207.20	50	-5.80(-2.72%)
Mar 06, 2023	216.38	218.50	213.00	213.00	340	+0.90(+0.42%)
Mar 03, 2023	214.40	214.40	212.00	212.10	2,637	-2.40(-1.12%)
Mar 02, 2023	210.75	214.50	210.75	214.50	159	+7.30(+3.52%)
Mar 01, 2023	208.70	208.70	207.20	207.20	20	-3.30(-1.57%)
Feb 27, 2023				210.50	0	+0.50(+0.24%)
Feb 24, 2023	209.61	210.33	208.81	210.00	355	-3.52(-1.65%)
Feb 23, 2023	211.20	213.52	208.60	213.52	422	+1.52(+0.72%)
Feb 22, 2023	213.10	213.44	212.00	212.00	648	-1.44(-0.67%)
Feb 21, 2023	212.25	213.44	211.61	213.44	108	+3.64(+1.73%)
Feb 17, 2023	206.20	209.80	205.00	209.80	100	+2.25(+1.08%)
Feb 16, 2023	209.75	209.75	207.00	207.55	937	+6.55(+3.26%)
Feb 15, 2023	201.00	201.00	201.00	201.00	6	+1.30(+0.65%)
Feb 14, 2023	201.00	202.00	199.70	199.70	507	-3.55(-1.75%)
Feb 13, 2023	203.25	203.25	203.25	203.25	1	+3.75(+1.88%)
Feb 09, 2023				199.50	0	-5.00(-2.44%)
Feb 08, 2023	199.50	204.50	199.01	204.50	53	+3.00(+1.49%)
Feb 07, 2023	201.50	201.50	201.50	201.50	30	+0.19(+0.10%)
Feb 06, 2023	210.00	210.00	201.30	201.30	77	-8.02(-3.83%)
Feb 03, 2023	212.51	212.51	209.32	209.32	326	+2.32(+1.12%)
Feb 02, 2023	206.75	212.50	206.75	207.00	320	+0.73(+0.35%)
Feb 01, 2023	206.27	206.27	206.27	206.27	1	-2.03(-0.97%)
Jan 31, 2023	207.65	208.30	204.00	208.30	376	+7.30(+3.63%)
Jan 30, 2023	201.18	201.18	201.00	201.00	6	+0.40(+0.20%)
Jan 27, 2023	200.60	200.60	200.60	200.60	100	-2.65(-1.30%)
Jan 26, 2023	203.97	203.97	201.45	203.25	797	-5.75(-2.75%)
Jan 25, 2023	209.00	209.00	209.00	209.00	45	+1.00(+0.48%)
Jan 24, 2023	209.00	209.00	208.00	208.00	53	+0.25(+0.12%)
Jan 20, 2023				207.75	0	-0.75(-0.36%)
Jan 19, 2023	205.50	208.50	205.50	208.50	125	+2.00(+0.97%)
Jan 18, 2023	206.50	206.50	206.50	206.50	145	-6.32(-2.97%)
Jan 17, 2023	212.82	212.82	212.82	212.82	50	+5.32(+2.56%)
Jan 13, 2023	207.50	207.50	207.50	207.50	100	+2.05(+1.00%)
Jan 12, 2023	205.45	205.45	205.45	205.45	50	+1.70(+0.83%)
Jan 11, 2023	205.15	205.62	203.75	203.75	180	+0.65(+0.32%)
Jan 10, 2023	200.18	203.10	200.00	203.10	92	+3.60(+1.80%)
Jan 09, 2023	197.19	201.55	197.19	199.50	365	+0.88(+0.44%)
Jan 06, 2023	196.34	198.62	196.25	198.62	175	+3.62(+1.86%)
Jan 04, 2023				195.00	74	+2.65(+1.38%)
Jan 03, 2023	197.79	198.00	192.35	192.35	106	-5.16(-2.61%)
Dec 30, 2022	197.50	197.50	197.50	197.50	100	-1.00(-0.50%)
Dec 29, 2022	197.88	198.50	197.88	198.50	2,648	+4.50(+2.32%)
Dec 28, 2022	194.00	194.00	194.00	194.00	26	+1.07(+0.56%)
Dec 27, 2022	192.91	192.93	191.27	192.93	556	-2.62(-1.34%)
Dec 23, 2022	195.55	195.55	195.55	195.55	100	-0.60(-0.31%)
Dec 22, 2022	193.35	196.15	193.35	196.15	184	-5.40(-2.68%)
Dec 21, 2022	196.88	201.55	196.88	201.55	397	+10.28(+5.37%)
Dec 20, 2022	190.77	200.00	190.77	191.27	4,313	-3.83(-1.96%)
Dec 19, 2022	195.10	195.10	195.10	195.10	25	+1.50(+0.77%)
Dec 16, 2022	192.28	194.10	192.20	193.60	100	-0.89(-0.46%)
Dec 15, 2022	195.00	195.75	193.00	194.49	368	-2.51(-1.27%)
Dec 13, 2022				197.00	0	+5.25(+2.74%)
Dec 12, 2022	194.35	195.00	191.75	191.75	27	-3.55(-1.82%)
Dec 09, 2022	195.67	196.30	195.30	195.30	1,489	+0.30(+0.15%)
Dec 08, 2022	198.00	198.00	195.00	195.00	1,444	-2.16(-1.10%)
Dec 07, 2022	197.16	197.16	197.16	197.16	70	+1.65(+0.84%)
Dec 06, 2022	195.51	195.51	195.51	195.51	7	+0.01(+0.01%)
Dec 05, 2022	197.55	197.55	195.50	195.50	331	+1.10(+0.57%)
Dec 02, 2022	196.77	201.36	194.40	194.40	100	-6.34(-3.16%)
Dec 01, 2022	198.84	205.90	195.85	200.74	271	+7.49(+3.87%)
Nov 30, 2022	193.25	193.25	193.25	193.25	68	+1.15(+0.60%)
Nov 29, 2022	192.10	192.10	192.10	192.10	20	+1.48(+0.78%)
Nov 28, 2022	193.00	193.50	190.62	190.62	582	-1.78(-0.93%)
Nov 25, 2022	192.40	192.40	192.40	192.40	100	-1.60(-0.82%)
Nov 23, 2022	194.40	195.00	193.00	194.00	234	-1.15(-0.59%)
Nov 22, 2022	195.15	195.15	195.15	195.15	1	-0.25(-0.13%)
Nov 21, 2022	190.51	195.40	190.51	195.40	653	+1.45(+0.75%)
Nov 18, 2022	193.95	193.95	193.95	193.95	100	+6.75(+3.61%)
Nov 17, 2022	186.00	192.50	186.00	187.20	1,933	-0.85(-0.45%)
Nov 16, 2022	189.09	194.50	188.05	188.05	190	+0.09(+0.05%)
Nov 15, 2022	193.87	193.87	187.24	187.96	20	-3.74(-1.95%)
Nov 14, 2022	191.50	191.70	191.50	191.70	84	+5.15(+2.76%)
Nov 11, 2022	186.00	186.55	186.00	186.55	185	+2.25(+1.22%)
Nov 10, 2022	184.30	185.00	184.30	184.30	1,717	+4.12(+2.29%)
Nov 09, 2022	180.18	180.18	180.18	180.18	759	-1.72(-0.95%)
Nov 08, 2022	179.15	181.90	177.55	181.90	2,601	+4.89(+2.76%)
Nov 07, 2022	179.55	182.30	177.01	177.01	591	-1.49(-0.83%)
Nov 04, 2022	185.50	185.50	177.50	178.50	179	+7.50(+4.39%)
Nov 03, 2022	171.25	172.38	171.00	171.00	171	-0.80(-0.47%)
Nov 02, 2022	180.39	180.40	171.80	171.80	102	-4.40(-2.50%)
Nov 01, 2022	184.50	184.50	176.20	176.20	1,548	+3.25(+1.88%)
Oct 31, 2022	179.06	179.06	172.95	172.95	152	+2.95(+1.74%)
Oct 28, 2022	169.15	178.15	169.15	170.00	243	-1.95(-1.13%)
Oct 27, 2022	171.71	177.65	171.71	171.95	493	-3.05(-1.74%)
Oct 26, 2022	178.25	178.25	174.35	175.00	154	-1.60(-0.91%)
Oct 25, 2022	174.60	177.85	174.60	176.60	147	+0.65(+0.37%)
Oct 24, 2022	171.70	178.00	166.20	175.95	514	+11.35(+6.90%)
Oct 21, 2022	168.10	172.84	164.11	164.60	120,915	-5.55(-3.26%)
Oct 20, 2022	177.08	177.15	170.15	170.15	706	-9.55(-5.31%)
Oct 19, 2022	179.10	179.90	172.60	179.70	694	+2.55(+1.44%)
Oct 18, 2022	180.95	184.99	176.90	177.15	30,696	-3.55(-1.96%)
Oct 17, 2022	175.85	181.15	174.80	180.70	433	+6.25(+3.58%)
Oct 14, 2022	175.00	176.19	169.69	174.45	1,424	+5.45(+3.22%)
Oct 13, 2022	167.91	173.06	165.33	169.00	8,842	-3.20(-1.86%)
Oct 12, 2022	171.90	173.95	171.90	172.20	593	+3.45(+2.04%)
Oct 11, 2022	171.15	176.00	167.75	168.75	595	-0.25(-0.15%)
Oct 10, 2022	170.20	176.39	168.10	169.00	473	-6.70(-3.81%)
Oct 07, 2022	178.05	181.15	175.45	175.70	1,014	-2.55(-1.43%)
Oct 06, 2022	180.48	184.80	178.25	178.25	1,538	-5.20(-2.83%)
Oct 05, 2022	184.30	188.44	182.20	183.45	1,041	-1.30(-0.70%)
Oct 04, 2022	185.40	190.25	182.00	184.75	288	+4.80(+2.67%)
Oct 03, 2022	178.85	181.72	178.65	179.95	23,384	-0.50(-0.28%)
Sep 30, 2022	187.45	187.45	178.21	180.45	6,674	-4.04(-2.19%)
Sep 29, 2022	175.56	184.49	175.40	184.49	4,788	+12.98(+7.57%)
Sep 28, 2022	171.51	180.24	171.35	171.51	17,294	-2.10(-1.21%)
Sep 27, 2022	173.45	182.49	173.45	173.61	772	-0.22(-0.13%)
Sep 26, 2022	178.09	178.39	173.83	173.83	1,170	-1.99(-1.13%)
Sep 23, 2022	178.38	184.59	175.82	175.82	3,485	-4.34(-2.41%)
Sep 22, 2022	182.17	188.94	180.08	180.16	497	-1.75(-0.96%)
Sep 21, 2022	182.16	188.44	181.91	181.91	358	-0.25(-0.14%)
Sep 20, 2022	182.16	190.39	182.08	182.16	305	-0.81(-0.44%)
Sep 19, 2022	192.04	192.20	182.73	182.97	256	-1.82(-0.98%)
Sep 16, 2022	184.79	191.80	184.63	184.79	306	-6.35(-3.32%)
Sep 15, 2022	184.79	191.30	184.63	191.14	416	+2.94(+1.56%)
Sep 14, 2022	189.39	190.20	188.16	188.20	1,014	+0.57(+0.30%)
Sep 13, 2022	191.24	193.54	187.63	187.63	388	-5.53(-2.86%)
Sep 12, 2022	193.06	198.40	193.04	193.16	253	-1.93(-0.99%)
Sep 09, 2022	195.09	195.09	185.60	195.09	741	+10.46(+5.67%)
Sep 08, 2022	183.11	188.66	183.11	184.63	6,113	+2.22(+1.22%)
Sep 07, 2022	184.59	186.99	182.00	182.41	287	+0.25(+0.14%)
Sep 06, 2022	189.00	189.00	180.16	182.16	230	-10.63(-5.51%)
Sep 02, 2022	192.95	192.95	183.51	192.79	500	+10.75(+5.91%)
Sep 01, 2022	183.79	188.84	181.88	182.04	271	+0.13(+0.07%)
Aug 31, 2022	188.16	188.16	181.75	181.91	249	-9.98(-5.20%)
Aug 30, 2022	183.15	191.89	182.61	191.89	462	+11.73(+6.51%)
Aug 29, 2022	186.01	192.51	180.16	180.16	579	-6.30(-3.38%)
Aug 26, 2022	188.37	193.47	186.30	186.46	355	-2.58(-1.36%)
Aug 25, 2022	195.99	195.99	189.04	189.04	320	+0.00(+0.00%)
Aug 24, 2022	187.16	194.04	187.16	189.04	210	+3.48(+1.88%)
Aug 23, 2022	185.48	194.89	185.45	185.56	97	-7.29(-3.78%)
Aug 22, 2022	193.49	193.85	192.01	192.85	628	-2.31(-1.18%)
Aug 19, 2022	197.30	197.30	195.16	195.16	284	+0.04(+0.02%)
Aug 18, 2022	198.59	199.09	194.91	195.12	71	-0.52(-0.27%)
Aug 17, 2022	199.82	201.84	195.48	195.64	713	+0.52(+0.27%)
Aug 16, 2022	201.09	201.50	194.96	195.12	534	-8.22(-4.04%)
Aug 15, 2022	200.88	203.79	196.46	203.34	415	+9.09(+4.68%)
Aug 12, 2022	203.74	203.74	194.09	194.25	2,782	-1.81(-0.92%)
Aug 11, 2022	203.24	203.43	195.90	196.06	2,008	-1.84(-0.93%)
Aug 10, 2022	197.66	206.75	197.66	197.90	211	+5.45(+2.83%)
Aug 09, 2022	196.65	202.29	192.45	192.45	145	-1.55(-0.80%)
Aug 08, 2022	200.54	202.09	194.00	194.00	418	+1.50(+0.78%)
Aug 05, 2022	200.59	200.59	191.75	192.50	307	-8.39(-4.18%)
Aug 04, 2022	198.26	200.89	193.75	200.89	996	+10.48(+5.50%)
Aug 03, 2022	191.09	197.84	190.16	190.41	267	+0.27(+0.14%)
Aug 02, 2022	192.77	197.09	190.14	190.14	221	-11.20(-5.56%)
Aug 01, 2022	201.50	201.50	194.25	201.34	436	+9.68(+5.05%)
Jul 29, 2022	198.84	199.34	191.50	191.66	580	-0.34(-0.18%)
Jul 28, 2022	190.91	197.92	190.91	192.00	376	+8.18(+4.45%)
Jul 27, 2022	183.91	196.89	183.82	183.82	268	-12.07(-6.16%)
Jul 26, 2022	182.86	196.05	182.70	195.89	4,253	+12.48(+6.80%)
Jul 25, 2022	188.50	198.59	183.41	183.41	406	-2.34(-1.26%)
Jul 22, 2022	189.01	191.87	185.75	185.75	402	-0.92(-0.49%)
Jul 21, 2022	184.26	192.23	184.10	186.67	3,053	+4.71(+2.59%)
Jul 20, 2022	182.55	191.19	181.80	181.96	375	+1.19(+0.66%)
Jul 19, 2022	181.31	189.89	180.60	180.77	585	-7.57(-4.02%)
Jul 18, 2022	179.71	188.55	179.26	188.34	611	+8.18(+4.54%)
Jul 15, 2022	179.75	184.09	179.41	180.16	469	+4.48(+2.55%)
Jul 14, 2022	177.89	181.34	175.52	175.68	338	-8.56(-4.65%)
Jul 13, 2022	181.20	184.24	179.41	184.24	173	+5.99(+3.36%)
Jul 12, 2022	179.84	182.59	178.09	178.25	657	+0.34(+0.19%)
Jul 11, 2022	177.14	182.54	176.98	177.91	247	-0.34(-0.19%)
Jul 08, 2022	179.92	183.00	177.50	178.25	369	-3.34(-1.84%)
Jul 07, 2022	182.09	182.09	178.75	181.59	210	-4.55(-2.44%)
Jul 06, 2022	177.29	186.30	177.29	186.14	2,021	+9.16(+5.18%)
Jul 05, 2022	180.00	184.34	176.64	176.98	342	-2.97(-1.65%)
Jul 01, 2022	186.05	186.05	179.71	179.95	1,492	-6.54(-3.51%)
Jun 30, 2022	177.30	186.65	177.30	186.49	457	+7.79(+4.36%)
Jun 29, 2022	182.00	187.94	178.70	178.70	459	-10.07(-5.33%)
Jun 28, 2022	190.94	194.79	187.94	188.77	4,117	+3.86(+2.09%)
Jun 27, 2022	192.55	194.55	184.90	184.91	688	-4.16(-2.20%)
Jun 24, 2022	193.25	193.25	185.35	189.07	466	+12.59(+7.13%)
Jun 23, 2022	184.85	184.85	176.14	176.48	419	-0.68(-0.38%)
Jun 22, 2022	182.50	182.50	176.14	177.16	525	+1.10(+0.62%)
Jun 21, 2022	175.01	184.10	174.85	176.06	1,735	-5.58(-3.07%)
Jun 17, 2022	173.46	181.64	172.60	181.64	915	+2.70(+1.51%)
Jun 16, 2022	178.25	179.93	176.00	178.94	1,600	+4.06(+2.32%)
Jun 15, 2022	184.05	184.05	174.80	174.88	1,162	+0.18(+0.10%)
Jun 14, 2022	179.25	181.67	174.70	174.70	557	-3.68(-2.06%)
Jun 13, 2022	187.57	187.57	178.30	178.38	748	-1.07(-0.59%)
Jun 10, 2022	177.83	189.67	177.75	179.45	550	-5.63(-3.04%)
Jun 09, 2022	186.54	191.67	185.08	185.08	463	-0.25(-0.13%)
Jun 08, 2022	185.33	194.87	185.25	185.33	291	-4.20(-2.22%)
Jun 07, 2022	197.42	197.42	188.36	189.53	218	-1.55(-0.81%)
Jun 06, 2022	203.48	203.49	191.08	191.08	2,722	-2.25(-1.16%)
Jun 03, 2022	198.67	198.67	193.33	193.33	9,769	-5.84(-2.93%)
Jun 02, 2022	201.15	201.15	194.25	199.17	463	+1.75(+0.89%)
Jun 01, 2022	194.58	197.42	190.07	197.42	266	+3.66(+1.89%)
May 31, 2022	197.32	197.32	193.76	193.76	278	-1.07(-0.55%)
May 27, 2022	192.25	198.42	192.25	194.83	449	+5.25(+2.77%)
May 26, 2022	188.08	193.17	188.08	189.58	509	+0.30(+0.16%)
May 25, 2022	187.83	191.73	187.83	189.28	701	+0.78(+0.41%)
May 24, 2022	188.83	191.67	188.00	188.50	860	-3.00(-1.57%)
May 23, 2022	193.17	194.92	190.33	191.50	403	+7.12(+3.86%)
May 20, 2022	188.00	193.92	184.30	184.38	2,952	+0.44(+0.24%)
May 19, 2022	182.21	190.67	182.21	183.94	504	-6.94(-3.64%)
May 18, 2022	194.75	196.57	190.80	190.88	425	-13.44(-6.58%)
May 17, 2022	199.99	204.40	194.43	204.32	776	+8.74(+4.47%)
May 16, 2022	197.00	202.37	195.50	195.58	507	-1.34(-0.68%)
May 13, 2022	194.33	196.92	194.33	196.92	1,157	+9.49(+5.06%)
May 12, 2022	190.96	191.94	187.40	187.43	456	-8.24(-4.21%)
May 11, 2022	195.14	197.17	191.80	195.67	348	+9.59(+5.15%)
May 10, 2022	187.83	190.42	186.00	186.08	602	+1.31(+0.71%)
May 09, 2022	187.90	188.30	184.69	184.77	1,354	-7.39(-3.85%)
May 06, 2022	200.10	200.10	191.48	192.16	522	-8.42(-4.20%)
May 05, 2022	204.48	205.62	200.18	200.58	409	+0.50(+0.25%)
May 04, 2022	208.92	208.92	200.00	200.08	1,438	-5.54(-2.69%)
May 03, 2022	208.79	211.59	205.62	205.62	274	+3.04(+1.50%)

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.