Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	133.80	134.94	133.36	134.42	125,933	+0.48(+0.36%)
May 05, 2023	134.81	136.25	133.91	133.94	178,446	+0.69(+0.52%)
May 04, 2023	135.45	135.68	132.43	133.25	163,542	-2.82(-2.07%)
May 03, 2023	137.19	138.27	135.69	136.07	259,541	-0.15(-0.11%)
May 02, 2023	136.26	137.20	135.12	136.22	202,625	-1.06(-0.78%)
May 01, 2023	136.54	139.01	136.54	137.28	190,502	+1.63(+1.20%)
Apr 28, 2023	137.21	137.94	134.50	135.65	496,401	-2.05(-1.49%)
Apr 27, 2023	136.48	138.78	136.48	137.70	371,350	+0.75(+0.55%)
Apr 26, 2023	136.72	139.46	136.72	136.95	288,769	-1.30(-0.94%)
Apr 25, 2023	140.83	142.69	138.11	138.25	311,221	-2.63(-1.87%)
Apr 24, 2023	143.95	145.99	140.75	140.88	415,694	-2.40(-1.68%)
Apr 21, 2023	142.98	144.75	139.35	143.28	403,800	-0.31(-0.22%)
Apr 20, 2023	135.50	145.20	134.63	143.59	699,664	+12.26(+9.34%)
Apr 19, 2023	130.25	131.88	128.44	131.33	241,252	+2.65(+2.06%)
Apr 18, 2023	130.02	130.26	128.60	128.68	226,812	-1.03(-0.79%)
Apr 17, 2023	126.45	130.06	125.53	129.70	328,760	+4.11(+3.27%)
Apr 14, 2023	131.72	132.09	125.51	125.59	352,628	-5.78(-4.40%)
Apr 13, 2023	130.88	132.16	128.76	131.37	296,521	-0.17(-0.13%)
Apr 12, 2023	129.39	132.50	129.39	131.53	226,097	+2.10(+1.62%)
Apr 11, 2023	128.88	131.00	128.35	129.44	233,822	+0.93(+0.72%)
Apr 10, 2023	127.41	129.25	127.41	128.51	174,808	+0.76(+0.60%)
Apr 06, 2023	128.26	129.11	127.64	127.75	144,725	+0.36(+0.28%)
Apr 05, 2023	126.10	127.42	125.69	127.39	190,803	+1.13(+0.90%)
Apr 04, 2023	124.87	126.97	124.13	126.26	236,910	+1.22(+0.97%)
Apr 03, 2023	129.42	130.55	124.51	125.04	366,383	-4.62(-3.57%)
Mar 31, 2023	130.48	131.44	129.26	129.66	294,758	-0.31(-0.24%)
Mar 30, 2023	131.11	131.23	129.32	129.97	162,156	-0.69(-0.53%)
Mar 29, 2023	129.84	131.20	129.54	130.67	197,638	+1.44(+1.12%)
Mar 28, 2023	128.35	130.35	128.35	129.22	148,062	+0.42(+0.33%)
Mar 27, 2023	128.36	129.60	126.98	128.80	169,465	+1.90(+1.50%)
Mar 24, 2023	124.36	126.90	123.92	126.90	153,813	+1.43(+1.14%)
Mar 23, 2023	124.09	126.24	123.36	125.47	231,894	+0.89(+0.71%)
Mar 22, 2023	127.18	127.89	124.43	124.58	148,152	-3.02(-2.37%)
Mar 21, 2023	128.72	129.69	127.32	127.60	177,012	+1.23(+0.97%)
Mar 20, 2023	123.59	127.37	123.59	126.37	204,865	+3.67(+2.99%)
Mar 17, 2023	126.56	126.56	121.61	122.71	603,674	-4.03(-3.18%)
Mar 16, 2023	124.01	127.65	123.72	126.73	350,792	+1.75(+1.40%)
Mar 15, 2023	125.53	126.64	122.72	124.99	267,676	-3.35(-2.61%)
Mar 14, 2023	128.51	129.23	126.50	128.34	294,811	+2.54(+2.02%)
Mar 13, 2023	126.77	129.26	125.56	125.80	366,481	-2.97(-2.30%)
Mar 10, 2023	128.23	130.20	127.69	128.76	333,669	-0.33(-0.26%)
Mar 09, 2023	131.47	131.59	128.58	129.10	136,187	-2.39(-1.82%)
Mar 08, 2023	132.51	132.66	130.21	131.49	157,916	-0.67(-0.51%)
Mar 07, 2023	134.17	134.87	130.78	132.16	168,195	-2.10(-1.56%)
Mar 06, 2023	132.20	134.59	131.46	134.26	230,303	+1.76(+1.33%)
Mar 03, 2023	133.68	134.25	131.57	132.50	164,335	-1.24(-0.93%)
Mar 02, 2023	133.50	133.90	132.41	133.74	143,071	-0.16(-0.12%)
Mar 01, 2023	133.94	135.01	131.19	133.91	399,178	-0.63(-0.47%)
Feb 28, 2023	130.72	135.60	130.72	134.54	435,915	+4.23(+3.25%)
Feb 27, 2023	128.93	130.47	128.93	130.31	190,361	+2.09(+1.63%)
Feb 24, 2023	127.30	128.82	125.89	128.22	128,932	+0.54(+0.42%)
Feb 23, 2023	128.22	129.64	126.89	127.68	114,779	-0.52(-0.40%)
Feb 22, 2023	128.95	129.29	127.83	128.20	138,445	-0.38(-0.30%)
Feb 21, 2023	129.78	130.30	127.84	128.58	211,268	-1.83(-1.40%)
Feb 17, 2023	128.75	131.90	128.75	130.41	262,796	+1.96(+1.52%)
Feb 16, 2023	126.26	129.13	126.09	128.45	229,680	+0.94(+0.74%)
Feb 15, 2023	127.24	127.75	126.05	127.51	150,158	+0.25(+0.20%)
Feb 14, 2023	129.62	129.62	127.24	127.25	130,798	-2.54(-1.96%)
Feb 13, 2023	127.70	130.03	127.45	129.79	143,632	+2.39(+1.88%)
Feb 10, 2023	126.57	128.08	126.35	127.40	160,993	+0.85(+0.67%)
Feb 09, 2023	130.70	130.89	126.38	126.55	176,726	-3.43(-2.64%)
Feb 08, 2023	129.90	131.73	129.82	129.98	134,206	-1.24(-0.94%)
Feb 07, 2023	128.88	131.56	128.52	131.22	207,263	+1.32(+1.02%)
Feb 06, 2023	128.66	130.26	128.63	129.89	125,334	+1.24(+0.96%)
Feb 03, 2023	127.27	128.97	126.76	128.66	198,008	+1.80(+1.42%)
Feb 02, 2023	127.89	128.00	124.36	126.86	262,382	-1.45(-1.13%)
Feb 01, 2023	128.45	130.16	126.13	128.31	248,498	-0.65(-0.51%)
Jan 31, 2023	126.53	129.53	126.38	128.96	417,287	+2.34(+1.85%)
Jan 30, 2023	127.82	128.29	126.21	126.62	181,301	-0.32(-0.25%)
Jan 27, 2023	127.26	128.63	125.36	126.94	201,759	-0.22(-0.18%)
Jan 26, 2023	131.86	133.87	126.65	127.17	257,944	-2.36(-1.82%)
Jan 25, 2023	129.46	130.59	129.18	129.52	156,981	+0.17(+0.13%)
Jan 24, 2023	128.67	129.99	127.58	129.36	177,250	+0.79(+0.61%)
Jan 23, 2023	129.71	130.16	127.48	128.57	166,363	-0.98(-0.76%)
Jan 20, 2023	131.57	132.10	128.47	129.55	321,985	-1.67(-1.28%)
Jan 19, 2023	132.89	133.27	130.12	131.23	257,709	-1.77(-1.33%)
Jan 18, 2023	134.07	135.24	132.49	133.00	141,912	-0.76(-0.57%)
Jan 17, 2023	135.96	136.75	133.12	133.76	125,686	-2.20(-1.62%)
Jan 13, 2023	132.70	136.98	132.70	135.96	166,253	+3.11(+2.34%)
Jan 12, 2023	132.41	133.19	131.15	132.85	170,700	+0.37(+0.28%)
Jan 11, 2023	132.95	134.13	132.09	132.48	223,603	-0.30(-0.23%)
Jan 10, 2023	131.18	133.37	130.82	132.78	101,735	+1.24(+0.94%)
Jan 09, 2023	133.07	134.41	131.05	131.55	164,592	-1.80(-1.35%)
Jan 06, 2023	130.68	133.63	130.23	133.35	136,241	+3.96(+3.06%)
Jan 05, 2023	129.07	130.14	128.07	129.39	113,582	+0.46(+0.35%)
Jan 04, 2023	130.12	130.68	127.99	128.93	140,281	-0.06(-0.04%)
Jan 03, 2023	128.47	129.65	126.89	128.99	219,643	+1.18(+0.92%)
Dec 30, 2022	129.73	130.05	126.75	127.81	135,165	-2.38(-1.83%)
Dec 29, 2022	129.39	131.15	128.60	130.19	108,027	+1.95(+1.52%)
Dec 28, 2022	131.12	131.12	128.18	128.25	123,346	-1.91(-1.47%)
Dec 27, 2022	130.13	131.09	128.87	130.16	103,283	-0.01(-0.01%)
Dec 23, 2022	127.91	131.10	127.83	130.16	175,859	+1.88(+1.46%)
Dec 22, 2022	128.84	129.01	126.48	128.29	146,495	-0.96(-0.75%)
Dec 21, 2022	126.84	130.05	126.84	129.25	360,246	+2.87(+2.27%)
Dec 20, 2022	122.86	127.52	122.51	126.38	223,362	+4.29(+3.52%)
Dec 19, 2022	123.04	124.21	120.40	122.08	199,449	-1.28(-1.04%)
Dec 16, 2022	121.25	124.37	121.24	123.37	726,832	+1.03(+0.84%)
Dec 15, 2022	123.27	123.27	121.88	122.34	148,417	-2.24(-1.80%)
Dec 14, 2022	125.20	126.52	124.40	124.58	150,220	-0.99(-0.79%)
Dec 13, 2022	126.79	127.35	124.76	125.57	177,561	+0.43(+0.34%)
Dec 12, 2022	124.48	125.72	123.54	125.14	172,001	+1.22(+0.98%)
Dec 09, 2022	124.82	125.44	123.85	123.92	91,301	-1.47(-1.17%)
Dec 08, 2022	124.92	126.34	124.22	125.39	88,172	+0.91(+0.73%)
Dec 07, 2022	124.47	125.78	124.04	124.49	108,108	-0.38(-0.30%)
Dec 06, 2022	125.96	126.13	123.61	124.87	160,378	-1.05(-0.83%)
Dec 05, 2022	127.32	127.32	124.94	125.92	128,569	-2.45(-1.91%)
Dec 02, 2022	125.27	128.57	125.27	128.37	170,048	+2.02(+1.60%)
Dec 01, 2022	126.89	127.30	125.10	126.36	144,067	-0.28(-0.22%)
Nov 30, 2022	123.57	126.65	121.56	126.64	299,855	+2.51(+2.02%)
Nov 29, 2022	121.27	124.20	121.02	124.13	312,595	+2.83(+2.34%)
Nov 28, 2022	122.67	123.24	121.12	121.30	357,469	-1.73(-1.41%)
Nov 25, 2022	122.27	123.69	121.81	123.03	66,904	+1.67(+1.38%)
Nov 23, 2022	122.17	122.63	120.72	121.35	131,954	-0.77(-0.63%)
Nov 22, 2022	120.95	122.58	120.91	122.12	203,158	+1.98(+1.65%)
Nov 21, 2022	120.34	121.34	119.95	120.14	134,605	+0.31(+0.26%)
Nov 18, 2022	120.91	121.21	118.89	119.83	221,807	+0.05(+0.04%)
Nov 17, 2022	118.06	119.90	118.06	119.79	205,513	+0.78(+0.66%)
Nov 16, 2022	118.66	119.74	117.36	119.00	188,169	+1.03(+0.87%)
Nov 15, 2022	117.50	119.05	116.84	117.97	212,812	+1.00(+0.86%)
Nov 14, 2022	116.86	118.47	116.63	116.97	164,138	+0.88(+0.76%)
Nov 11, 2022	123.36	123.36	115.55	116.09	403,541	-4.56(-3.78%)
Nov 10, 2022	122.10	124.02	120.02	120.65	279,700	+1.33(+1.12%)
Nov 09, 2022	119.58	120.92	118.69	119.32	103,993	-1.17(-0.97%)
Nov 08, 2022	120.25	121.21	119.49	120.49	153,554	+0.74(+0.61%)
Nov 07, 2022	119.47	119.76	117.30	119.75	194,851	+2.40(+2.05%)
Nov 04, 2022	118.80	119.22	115.98	117.35	163,590	-0.39(-0.33%)
Nov 03, 2022	116.94	118.30	116.39	117.73	184,623	+0.04(+0.03%)
Nov 02, 2022	122.77	122.89	117.14	117.70	242,722	-4.65(-3.80%)
Nov 01, 2022	120.06	123.25	119.41	122.34	215,370	+2.68(+2.24%)
Oct 31, 2022	118.32	119.96	117.36	119.67	347,249	+1.09(+0.92%)
Oct 28, 2022	117.35	118.89	115.59	118.58	229,971	+2.33(+2.00%)
Oct 27, 2022	114.79	117.13	114.79	116.25	362,619	+2.32(+2.04%)
Oct 26, 2022	114.45	115.24	112.55	113.94	217,807	+0.73(+0.64%)
Oct 25, 2022	111.83	113.44	110.44	113.21	247,911	+1.04(+0.93%)
Oct 24, 2022	112.36	114.32	109.84	112.17	280,322	+0.61(+0.54%)
Oct 21, 2022	104.32	111.60	104.02	111.56	449,584	+8.31(+8.05%)
Oct 20, 2022	100.75	103.76	100.33	103.25	267,663	-0.28(-0.27%)
Oct 19, 2022	103.54	104.53	102.46	103.53	161,531	-0.24(-0.23%)
Oct 18, 2022	104.02	104.97	102.85	103.77	156,416	+0.63(+0.61%)
Oct 17, 2022	101.39	103.56	101.39	103.14	211,608	+2.24(+2.22%)
Oct 14, 2022	101.57	103.20	100.81	100.90	230,171	-0.30(-0.30%)
Oct 13, 2022	96.65	101.58	96.65	101.20	141,281	+3.55(+3.64%)
Oct 12, 2022	98.27	98.62	97.56	97.65	119,959	-0.60(-0.61%)
Oct 11, 2022	95.80	98.92	95.80	98.25	191,824	+1.84(+1.91%)
Oct 10, 2022	94.25	96.93	94.25	96.41	109,782	+2.62(+2.80%)
Oct 07, 2022	94.91	94.91	93.09	93.79	122,315	-1.58(-1.66%)
Oct 06, 2022	95.93	96.35	95.03	95.37	67,085	-1.31(-1.35%)
Oct 05, 2022	96.83	98.12	96.52	96.68	151,368	-1.09(-1.11%)
Oct 04, 2022	95.66	97.90	95.66	97.76	153,342	+2.65(+2.79%)
Oct 03, 2022	94.59	95.38	93.71	95.11	124,284	+0.92(+0.98%)
Sep 30, 2022	95.07	96.91	94.04	94.19	253,834	-1.52(-1.59%)
Sep 29, 2022	94.38	95.82	93.90	95.71	139,330	+0.53(+0.56%)
Sep 28, 2022	94.11	95.99	93.55	95.18	152,632	+1.48(+1.58%)
Sep 27, 2022	94.78	94.96	92.89	93.69	137,209	-0.91(-0.96%)
Sep 26, 2022	94.55	95.31	93.44	94.61	199,032	-0.70(-0.73%)
Sep 23, 2022	95.42	96.37	94.67	95.30	146,270	-0.60(-0.62%)
Sep 22, 2022	97.96	97.96	95.59	95.90	139,407	-2.64(-2.68%)
Sep 21, 2022	100.69	101.06	98.42	98.54	101,630	-1.39(-1.39%)
Sep 20, 2022	100.36	100.55	98.92	99.93	136,089	-1.17(-1.16%)
Sep 19, 2022	99.36	101.30	99.36	101.10	126,021	+1.27(+1.27%)
Sep 16, 2022	100.03	100.56	99.56	99.83	333,887	-0.71(-0.70%)
Sep 15, 2022	101.25	101.87	100.23	100.54	132,856	-1.13(-1.11%)
Sep 14, 2022	101.72	102.31	100.96	101.67	160,467	-0.55(-0.54%)
Sep 13, 2022	102.97	103.91	102.01	102.22	110,011	-2.64(-2.52%)
Sep 12, 2022	104.37	105.21	103.98	104.86	136,697	+1.01(+0.97%)
Sep 09, 2022	102.83	104.84	102.83	103.85	162,140	+1.11(+1.08%)
Sep 08, 2022	101.04	103.04	101.00	102.74	118,108	+0.87(+0.86%)
Sep 07, 2022	100.47	102.22	100.21	101.86	95,792	+1.64(+1.63%)
Sep 06, 2022	101.37	101.50	99.93	100.23	91,143	-0.17(-0.17%)
Sep 02, 2022	102.56	103.00	99.84	100.39	97,304	-1.32(-1.30%)
Sep 01, 2022	100.90	102.50	100.35	101.72	125,740	+0.74(+0.73%)
Aug 31, 2022	101.85	101.97	100.72	100.98	130,412	-1.22(-1.19%)
Aug 30, 2022	102.70	103.42	101.95	102.20	103,955	-0.62(-0.60%)
Aug 29, 2022	103.87	104.17	102.49	102.81	92,622	-1.94(-1.85%)
Aug 26, 2022	105.58	105.58	104.28	104.75	95,977	-1.06(-1.01%)
Aug 25, 2022	104.91	106.20	104.56	105.81	66,526	+0.67(+0.64%)
Aug 24, 2022	104.91	105.38	104.34	105.14	69,983	+0.00(+0.00%)
Aug 23, 2022	106.08	107.06	105.03	105.14	137,942	-1.48(-1.39%)
Aug 22, 2022	108.41	109.39	106.25	106.62	118,121	-2.67(-2.44%)
Aug 19, 2022	110.02	110.02	108.23	109.29	131,245	-0.61(-0.56%)
Aug 18, 2022	108.69	109.91	108.48	109.91	92,808	+1.03(+0.94%)
Aug 17, 2022	107.39	109.22	107.22	108.88	106,793	+0.78(+0.72%)
Aug 16, 2022	106.87	108.25	106.87	108.10	97,608	+0.57(+0.53%)
Aug 15, 2022	106.45	108.10	106.36	107.53	121,709	+0.45(+0.42%)
Aug 12, 2022	105.13	107.66	103.56	107.08	109,042	+1.58(+1.50%)
Aug 11, 2022	104.54	105.78	103.89	105.50	84,366	+1.71(+1.65%)
Aug 10, 2022	103.54	104.18	102.40	103.79	101,944	+1.50(+1.47%)
Aug 09, 2022	100.96	102.29	100.66	102.29	104,935	+1.36(+1.35%)
Aug 08, 2022	100.57	102.04	100.49	100.93	113,006	+0.84(+0.84%)
Aug 05, 2022	98.52	100.30	98.40	100.09	163,266	+1.20(+1.22%)
Aug 04, 2022	99.94	100.53	98.82	98.89	136,363	-1.18(-1.18%)
Aug 03, 2022	101.42	101.42	99.58	100.08	210,855	-1.17(-1.16%)
Aug 02, 2022	101.48	103.06	101.07	101.25	148,652	-0.23(-0.23%)
Aug 01, 2022	100.42	102.05	100.08	101.48	174,218	+0.53(+0.53%)
Jul 29, 2022	100.89	101.20	100.05	100.95	405,965	+0.38(+0.37%)
Jul 28, 2022	102.90	102.90	100.14	100.57	204,233	-2.33(-2.27%)
Jul 27, 2022	105.02	105.49	102.20	102.90	128,165	-2.14(-2.04%)
Jul 26, 2022	104.48	105.55	103.86	105.04	137,713	+0.98(+0.94%)
Jul 25, 2022	103.89	106.49	103.38	104.06	162,163	+1.07(+1.04%)
Jul 22, 2022	106.59	106.59	102.42	102.99	222,615	-3.31(-3.12%)
Jul 21, 2022	103.52	106.76	102.89	106.30	314,598	+1.65(+1.58%)
Jul 20, 2022	104.70	105.22	103.01	104.65	220,167	-0.02(-0.02%)
Jul 19, 2022	102.57	105.19	102.56	104.67	186,510	+2.73(+2.67%)
Jul 18, 2022	103.21	103.85	101.88	101.94	142,154	-1.43(-1.39%)
Jul 15, 2022	103.40	104.31	102.29	103.37	172,043	+1.09(+1.07%)
Jul 14, 2022	103.75	103.90	101.18	102.28	131,676	-2.95(-2.80%)
Jul 13, 2022	105.26	106.23	104.67	105.23	147,775	-0.05(-0.04%)
Jul 12, 2022	106.13	106.78	104.87	105.27	126,212	-1.08(-1.02%)
Jul 11, 2022	105.32	107.18	105.32	106.36	81,118	+0.14(+0.13%)
Jul 08, 2022	106.48	107.39	106.00	106.22	95,192	-0.78(-0.73%)
Jul 07, 2022	107.16	107.87	106.95	107.00	112,989	+0.55(+0.52%)
Jul 06, 2022	107.19	107.19	105.70	106.45	163,850	-0.39(-0.37%)
Jul 05, 2022	106.72	107.04	103.83	106.84	169,081	-0.99(-0.92%)
Jul 01, 2022	107.03	107.91	105.40	107.83	161,992	+0.82(+0.76%)
Jun 30, 2022	104.12	107.03	103.49	107.02	169,227	+2.04(+1.94%)
Jun 29, 2022	107.19	107.19	104.31	104.98	119,838	-1.70(-1.59%)
Jun 28, 2022	105.46	106.90	104.91	106.68	225,004	+2.17(+2.08%)
Jun 27, 2022	105.34	105.63	104.15	104.50	161,959	+0.03(+0.03%)
Jun 24, 2022	100.84	104.92	100.40	104.47	543,337	+4.37(+4.37%)
Jun 23, 2022	100.17	101.19	99.11	100.10	164,166	-0.15(-0.15%)
Jun 22, 2022	99.69	100.72	98.75	100.25	186,724	+0.22(+0.22%)
Jun 21, 2022	101.80	101.80	99.40	100.03	188,351	-0.64(-0.64%)
Jun 17, 2022	101.12	101.96	99.92	100.67	438,236	+0.43(+0.43%)
Jun 16, 2022	101.11	101.70	99.99	100.24	174,724	-1.93(-1.89%)
Jun 15, 2022	104.31	104.52	101.28	102.17	147,532	-0.72(-0.70%)
Jun 14, 2022	102.33	103.78	101.84	102.89	178,360	+0.20(+0.20%)
Jun 13, 2022	102.45	104.44	101.93	102.68	187,548	-1.17(-1.12%)
Jun 10, 2022	103.61	104.76	102.95	103.85	119,107	-0.81(-0.77%)
Jun 09, 2022	106.42	107.02	104.65	104.66	138,714	-2.42(-2.26%)
Jun 08, 2022	109.54	109.76	107.07	107.08	96,987	-2.69(-2.45%)
Jun 07, 2022	109.02	110.26	109.02	109.77	101,298	+0.15(+0.13%)
Jun 06, 2022	110.56	110.56	109.15	109.62	119,898	+0.15(+0.13%)
Jun 03, 2022	110.72	111.12	109.00	109.48	131,659	-1.60(-1.44%)
Jun 02, 2022	109.62	111.16	108.10	111.07	165,020	+1.61(+1.48%)

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.