Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.38	184.73	182.27	184.68	68,233	+2.67(+1.47%)
Jul 28, 2023	183.76	184.78	181.10	182.01	86,409	-0.52(-0.29%)
Jul 27, 2023	185.28	185.28	181.48	182.53	125,455	-2.18(-1.18%)
Jul 26, 2023	186.13	188.50	184.65	184.71	94,512	-1.87(-1.00%)
Jul 25, 2023	184.59	188.37	184.59	186.58	140,744	+1.00(+0.54%)
Jul 24, 2023	184.47	185.74	182.83	185.58	121,363	+2.08(+1.13%)
Jul 21, 2023	186.16	186.71	183.39	183.50	132,133	-1.64(-0.89%)
Jul 20, 2023	186.99	187.26	184.60	185.15	99,445	-0.24(-0.13%)
Jul 19, 2023	186.45	187.57	185.35	185.38	147,048	-1.47(-0.79%)
Jul 18, 2023	182.49	186.91	182.39	186.86	104,851	+4.23(+2.32%)
Jul 17, 2023	180.05	184.35	179.12	182.63	79,429	+2.60(+1.45%)
Jul 14, 2023	180.48	180.48	177.96	180.03	61,511	-0.68(-0.38%)
Jul 13, 2023	180.71	181.18	179.98	180.71	56,062	+0.63(+0.35%)
Jul 12, 2023	180.38	181.90	178.71	180.08	83,467	+3.01(+1.70%)
Jul 11, 2023	177.58	179.54	176.50	177.07	80,525	+0.21(+0.12%)
Jul 10, 2023	173.55	177.66	172.51	176.86	185,298	+3.54(+2.04%)
Jul 07, 2023	173.97	175.70	173.15	173.31	167,419	-1.15(-0.66%)
Jul 06, 2023	175.26	175.26	172.69	174.46	69,693	-1.91(-1.08%)
Jul 05, 2023	180.11	181.54	176.33	176.37	156,748	-6.30(-3.45%)
Jul 03, 2023	181.29	182.67	181.08	182.67	54,064	+0.76(+0.42%)
Jun 30, 2023	180.72	182.91	180.72	181.91	259,076	+2.57(+1.44%)
Jun 29, 2023	176.21	179.85	175.48	179.33	72,236	+2.81(+1.59%)
Jun 28, 2023	177.03	177.34	175.66	176.52	59,998	-0.47(-0.26%)
Jun 27, 2023	175.35	177.13	175.35	176.99	76,812	+2.39(+1.37%)
Jun 26, 2023	172.77	176.46	172.77	174.60	75,309	+1.22(+0.70%)
Jun 23, 2023	172.31	175.19	172.11	173.38	235,904	-1.55(-0.89%)
Jun 22, 2023	175.84	175.84	173.66	174.94	64,910	-1.06(-0.60%)
Jun 21, 2023	173.64	176.74	172.93	176.00	70,500	+1.30(+0.74%)
Jun 20, 2023	176.11	177.22	174.37	174.70	103,361	-2.67(-1.51%)
Jun 16, 2023	178.19	178.19	175.28	177.37	284,485	+1.19(+0.67%)
Jun 15, 2023	173.74	176.43	173.74	176.19	107,987	+8.11(+4.82%)
May 08, 2023	171.91	173.02	166.66	168.08	137,782	-3.21(-1.87%)
May 05, 2023	168.92	171.81	168.12	171.29	143,142	+5.16(+3.10%)
May 04, 2023	159.66	167.25	158.66	166.13	204,218	+1.15(+0.69%)
May 03, 2023	161.62	168.34	161.54	164.98	206,711	+4.44(+2.76%)
May 02, 2023	160.25	161.28	158.31	160.55	142,083	+0.15(+0.09%)
May 01, 2023	159.60	162.50	159.16	160.40	118,424	+0.61(+0.38%)
Apr 28, 2023	160.88	162.56	159.47	159.79	135,102	-1.00(-0.62%)
Apr 27, 2023	156.27	160.90	156.27	160.78	109,352	+6.10(+3.94%)
Apr 26, 2023	156.41	157.79	154.41	154.69	103,882	-3.21(-2.03%)
Apr 25, 2023	158.93	160.29	157.89	157.90	92,876	-1.93(-1.21%)
Apr 24, 2023	159.86	161.83	159.10	159.83	80,089	-0.29(-0.18%)
Apr 21, 2023	160.89	160.89	159.09	160.11	181,076	+0.51(+0.32%)
Apr 20, 2023	158.66	160.60	158.09	159.60	58,268	+0.43(+0.27%)
Apr 19, 2023	159.07	160.27	158.72	159.16	98,712	-0.14(-0.09%)
Apr 18, 2023	160.42	161.06	158.29	159.30	84,947	-0.13(-0.08%)
Apr 17, 2023	158.18	159.94	158.05	159.43	93,252	+1.25(+0.79%)
Apr 14, 2023	158.40	161.23	157.37	158.18	81,474	-0.44(-0.28%)
Apr 13, 2023	158.44	160.12	156.36	158.62	100,080	+0.62(+0.39%)
Apr 12, 2023	158.37	159.72	157.41	158.00	94,636	+1.46(+0.93%)
Apr 11, 2023	156.09	158.35	156.09	156.54	102,756	+1.43(+0.92%)
Apr 10, 2023	152.24	156.08	151.41	155.10	151,798	+1.83(+1.19%)
Apr 06, 2023	155.82	156.22	153.06	153.28	189,756	-2.48(-1.59%)
Apr 05, 2023	159.62	159.62	154.04	155.76	191,439	-5.06(-3.15%)
Apr 04, 2023	166.77	166.77	159.32	160.81	105,219	-5.53(-3.33%)
Apr 03, 2023	165.71	166.90	163.87	166.35	130,656	+0.05(+0.03%)
Mar 31, 2023	165.09	166.41	164.18	166.30	129,981	+2.69(+1.64%)
Mar 30, 2023	163.69	165.44	163.16	163.61	111,161	+1.71(+1.06%)
Mar 29, 2023	161.74	162.75	160.68	161.90	110,440	+1.62(+1.01%)
Mar 28, 2023	158.74	161.09	158.74	160.28	98,565	+1.28(+0.81%)
Mar 27, 2023	160.28	160.45	158.69	159.00	112,303	+0.62(+0.39%)
Mar 24, 2023	156.10	158.73	154.59	158.37	118,435	+0.46(+0.29%)
Mar 23, 2023	159.00	161.96	157.01	157.91	136,955	-1.03(-0.65%)
Mar 22, 2023	162.81	163.70	158.60	158.94	155,580	-3.84(-2.36%)
Mar 21, 2023	163.74	165.51	161.79	162.78	184,827	+1.62(+1.01%)
Mar 20, 2023	160.38	162.22	160.10	161.16	203,062	+2.24(+1.41%)
Mar 17, 2023	161.23	161.26	158.02	158.92	362,383	-3.10(-1.91%)
Mar 16, 2023	158.57	163.52	158.57	162.02	133,247	+1.14(+0.71%)
Mar 15, 2023	160.63	162.71	159.50	160.88	186,533	-4.07(-2.47%)
Mar 14, 2023	165.69	166.90	161.81	164.95	170,598	+3.60(+2.23%)
Mar 13, 2023	161.73	162.72	159.15	161.36	226,193	-3.10(-1.89%)
Mar 10, 2023	169.57	169.64	163.86	164.46	178,931	-5.68(-3.34%)
Mar 09, 2023	173.89	173.94	169.62	170.14	138,935	-3.23(-1.86%)
Mar 08, 2023	171.86	173.53	171.08	173.37	75,986	+1.68(+0.98%)
Mar 07, 2023	174.22	174.65	171.68	171.69	92,526	-1.86(-1.07%)
Mar 06, 2023	175.23	176.16	173.35	173.55	98,190	-1.63(-0.93%)
Mar 03, 2023	173.79	175.41	171.86	175.18	112,039	+2.47(+1.43%)
Mar 02, 2023	170.70	173.79	169.43	172.71	106,308	+0.76(+0.44%)
Mar 01, 2023	172.80	173.90	171.01	171.95	172,068	-1.18(-0.68%)
Feb 28, 2023	172.91	176.00	172.91	173.12	160,630	+0.05(+0.03%)
Feb 27, 2023	172.61	174.19	170.87	173.07	67,980	+2.45(+1.43%)
Feb 24, 2023	169.82	171.19	168.27	170.63	120,159	-1.27(-0.74%)
Feb 23, 2023	173.89	175.46	170.19	171.90	109,990	-1.03(-0.59%)
Feb 22, 2023	173.50	175.67	172.92	172.93	92,433	-0.57(-0.33%)
Feb 21, 2023	174.77	174.77	171.74	173.50	166,659	-3.40(-1.92%)
Feb 17, 2023	173.57	177.54	173.02	176.90	118,170	+4.20(+2.43%)
Feb 16, 2023	172.55	174.87	170.64	172.70	237,447	-2.69(-1.53%)
Feb 15, 2023	174.57	178.91	174.57	175.39	139,520	-0.01(-0.01%)
Feb 14, 2023	175.51	176.40	173.38	175.40	147,280	+0.35(+0.20%)
Feb 13, 2023	173.85	176.47	173.37	175.05	176,509	+1.52(+0.88%)
Feb 10, 2023	174.36	176.31	172.80	173.53	251,315	-1.26(-0.72%)
Feb 09, 2023	168.66	178.54	168.66	174.79	284,094	+8.34(+5.01%)
Feb 08, 2023	167.46	169.80	166.27	166.45	224,905	-2.97(-1.75%)
Feb 07, 2023	164.57	170.13	164.17	169.42	191,976	+3.47(+2.09%)
Feb 06, 2023	168.03	168.75	165.22	165.94	104,731	-3.80(-2.24%)
Feb 03, 2023	167.84	170.57	167.84	169.74	84,108	+0.44(+0.26%)
Feb 02, 2023	166.27	170.38	165.30	169.30	150,827	+4.09(+2.48%)
Feb 01, 2023	160.70	166.29	159.66	165.21	127,721	+3.93(+2.43%)
Jan 31, 2023	156.53	161.50	156.53	161.28	130,091	+5.50(+3.53%)
Jan 30, 2023	156.52	158.00	155.02	155.78	73,168	-1.32(-0.84%)
Jan 27, 2023	154.72	157.96	153.98	157.10	88,823	+2.25(+1.45%)
Jan 26, 2023	153.17	155.15	150.38	154.85	91,281	+2.69(+1.77%)
Jan 25, 2023	151.77	152.68	150.66	152.16	71,608	-0.58(-0.38%)
Jan 24, 2023	149.64	154.01	148.85	152.74	58,326	+0.98(+0.64%)
Jan 23, 2023	151.46	152.39	150.61	151.76	123,256	+0.01(+0.01%)
Jan 20, 2023	150.93	153.29	149.85	151.75	165,504	+2.23(+1.49%)
Jan 19, 2023	152.30	152.30	148.85	149.52	72,968	-2.91(-1.91%)
Jan 18, 2023	154.44	156.80	152.13	152.43	90,596	-2.07(-1.34%)
Jan 17, 2023	156.65	158.27	154.47	154.50	91,557	-1.59(-1.02%)
Jan 13, 2023	153.26	156.65	152.16	156.09	72,625	+2.57(+1.68%)
Jan 12, 2023	154.33	154.64	151.63	153.52	134,097	-0.08(-0.05%)
Jan 11, 2023	150.04	153.87	150.04	153.60	188,336	+2.74(+1.82%)
Jan 10, 2023	147.73	150.99	147.06	150.85	81,789	+3.13(+2.12%)
Jan 09, 2023	147.02	149.78	147.02	147.73	86,940	+1.15(+0.79%)
Jan 06, 2023	142.84	147.20	142.84	146.57	88,699	+5.40(+3.82%)
Jan 05, 2023	141.97	143.57	140.16	141.18	122,714	-1.75(-1.22%)
Jan 04, 2023	144.55	145.68	142.51	142.92	94,234	-0.70(-0.49%)
Jan 03, 2023	145.60	145.86	141.64	143.62	229,990	-0.60(-0.42%)
Dec 30, 2022	145.86	146.57	143.17	144.23	72,244	-2.81(-1.91%)
Dec 29, 2022	143.91	148.12	143.78	147.04	107,127	+4.30(+3.01%)
Dec 28, 2022	145.53	146.13	142.43	142.74	48,884	-2.58(-1.78%)
Dec 27, 2022	144.25	146.51	143.19	145.32	44,870	+0.47(+0.33%)
Dec 23, 2022	143.76	145.49	143.33	144.85	55,809	+1.27(+0.89%)
Dec 22, 2022	143.80	144.20	141.28	143.57	80,854	-1.76(-1.21%)
Dec 21, 2022	143.25	146.07	143.25	145.33	108,138	+2.46(+1.72%)
Dec 20, 2022	141.02	144.38	140.49	142.88	162,769	+1.82(+1.29%)
Dec 19, 2022	142.08	143.71	140.59	141.05	125,876	-1.07(-0.75%)
Dec 16, 2022	140.57	142.25	139.76	142.12	490,581	-0.54(-0.38%)
Dec 15, 2022	147.51	147.51	142.48	142.66	144,459	-7.03(-4.70%)
Dec 14, 2022	152.83	154.24	147.81	149.69	149,278	-2.85(-1.87%)
Dec 13, 2022	156.49	157.03	151.51	152.54	154,459	+0.67(+0.44%)
Dec 12, 2022	149.56	151.89	148.70	151.87	90,477	+2.39(+1.60%)
Dec 09, 2022	149.92	151.94	149.26	149.48	79,654	-1.00(-0.66%)
Dec 08, 2022	148.70	151.53	148.70	150.48	70,141	+1.78(+1.19%)
Dec 07, 2022	147.84	151.49	147.76	148.70	88,840	+0.24(+0.16%)
Dec 06, 2022	151.12	151.90	147.10	148.47	102,285	-2.86(-1.89%)
Dec 05, 2022	156.14	156.14	149.98	151.33	109,611	-6.40(-4.06%)
Dec 02, 2022	155.29	158.59	154.49	157.73	84,875	+0.99(+0.63%)
Dec 01, 2022	156.87	158.39	155.00	156.74	191,436	+0.46(+0.30%)
Nov 30, 2022	152.21	156.41	149.70	156.28	187,761	+4.98(+3.29%)
Nov 29, 2022	148.99	151.40	148.99	151.30	123,248	+1.59(+1.07%)
Nov 28, 2022	152.58	155.52	149.03	149.70	80,040	-3.92(-2.55%)
Nov 25, 2022	154.21	155.74	153.59	153.62	49,163	+0.00(+0.00%)
Nov 23, 2022	155.69	156.70	153.49	153.62	96,501	-2.73(-1.74%)
Nov 22, 2022	155.50	156.53	153.95	156.35	93,264	+2.23(+1.44%)
Nov 21, 2022	153.92	155.58	152.72	154.12	117,559	-0.14(-0.09%)
Nov 18, 2022	154.63	155.03	151.89	154.26	118,654	+2.02(+1.33%)
Nov 17, 2022	152.15	152.33	148.94	152.24	112,606	-1.24(-0.81%)
Nov 16, 2022	153.56	154.35	151.47	153.48	125,145	-0.76(-0.49%)
Nov 15, 2022	152.78	155.97	151.57	154.24	128,233	+4.25(+2.83%)
Nov 14, 2022	148.79	151.59	147.50	149.99	110,738	+0.16(+0.11%)
Nov 11, 2022	150.48	153.26	149.45	149.83	82,068	+0.16(+0.10%)
Nov 10, 2022	146.69	150.11	146.05	149.67	112,990	+8.97(+6.37%)
Nov 09, 2022	141.41	143.26	139.59	140.71	81,491	-2.39(-1.67%)
Nov 08, 2022	143.89	145.10	141.27	143.10	72,888	+0.30(+0.21%)
Nov 07, 2022	140.12	143.44	140.12	142.80	104,415	+3.03(+2.17%)
Nov 04, 2022	141.37	142.11	136.45	139.77	114,467	+1.10(+0.79%)
Nov 03, 2022	140.23	142.41	136.40	138.67	172,228	+0.05(+0.04%)
Nov 02, 2022	143.38		138.34	138.62	191,513	-5.57(-3.86%)
Nov 01, 2022	144.94	145.18	143.03	144.19	181,324	+0.12(+0.08%)
Oct 31, 2022	139.78	144.37	138.97	144.07	245,605	+3.63(+2.59%)
Oct 28, 2022	137.51	141.38	137.18	140.44	116,236	+3.69(+2.70%)
Oct 27, 2022	135.90	139.08	135.60	136.75	111,256	+1.56(+1.16%)
Oct 26, 2022	136.02	139.03	135.05	135.18	144,076	+0.13(+0.09%)
Oct 25, 2022	130.43	135.14	130.43	135.06	120,293	+4.15(+3.17%)
Oct 24, 2022	128.67	131.78	128.67	130.90	101,952	+2.71(+2.11%)
Oct 21, 2022	125.32	128.27	122.59	128.19	133,913	+4.08(+3.28%)
Oct 20, 2022	127.66	128.26	123.92	124.12	110,213	-4.12(-3.21%)
Oct 19, 2022	128.81	129.07	125.97	128.23	77,148	-2.04(-1.56%)
Oct 18, 2022	130.36	132.20	128.68	130.27	83,170	+2.86(+2.25%)
Oct 17, 2022	123.80	127.93	123.80	127.41	119,886	+6.22(+5.13%)
Oct 14, 2022	125.11	125.11	120.88	121.19	80,409	-3.31(-2.66%)
Oct 13, 2022	120.44	125.25	119.36	124.49	107,990	+1.07(+0.87%)
Oct 12, 2022	123.94	125.53	122.68	123.42	69,047	-0.32(-0.26%)
Oct 11, 2022	123.16	125.12	122.36	123.75	106,213	-0.85(-0.68%)
Oct 10, 2022	125.17	125.71	122.88	124.59	66,838	+0.28(+0.22%)
Oct 07, 2022	126.33	126.40	123.05	124.32	86,400	-3.00(-2.36%)
Oct 06, 2022	127.43	129.13	127.24	127.32	72,317	-1.42(-1.10%)
Oct 05, 2022	128.27	130.19	127.64	128.74	74,328	-1.61(-1.23%)
Oct 04, 2022	129.46	131.41	129.28	130.34	104,783	+2.87(+2.25%)
Oct 03, 2022	124.62	128.77	123.89	127.48	115,639	+3.71(+3.00%)
Sep 30, 2022	124.00	126.28	123.42	123.77	201,011	-0.13(-0.10%)
Sep 29, 2022	123.59	124.06	122.13	123.89	102,504	-1.19(-0.95%)
Sep 28, 2022	121.85	126.31	121.23	125.08	132,863	+4.16(+3.44%)
Sep 27, 2022	123.14	123.21	119.70	120.92	94,810	-0.51(-0.42%)
Sep 26, 2022	119.87	122.75	119.87	121.43	142,428	+0.87(+0.72%)
Sep 23, 2022	122.04	122.80	118.89	120.57	147,858	-2.86(-2.31%)
Sep 22, 2022	126.33	126.33	123.02	123.42	112,455	-3.70(-2.91%)
Sep 21, 2022	129.48	130.64	127.01	127.12	102,514	-0.36(-0.29%)
Sep 20, 2022	128.59	128.59	125.33	127.49	126,842	-2.39(-1.84%)
Sep 19, 2022	126.21	130.19	126.21	129.88	109,068	+2.79(+2.19%)
Sep 16, 2022	126.89	127.20	124.13	127.09	492,544	-1.24(-0.97%)
Sep 15, 2022	128.82	130.37	126.68	128.33	177,709	-1.26(-0.97%)
Sep 14, 2022	132.49	132.49	127.88	129.59	137,006	-1.83(-1.39%)
Sep 13, 2022	136.46	136.51	130.72	131.42	144,443	-7.89(-5.67%)
Sep 12, 2022	138.03	139.62	136.69	139.32	141,313	+2.59(+1.89%)
Sep 09, 2022	136.48	138.24	136.48	136.73	124,336	+0.41(+0.30%)
Sep 08, 2022	134.10	136.32	133.08	136.32	88,554	+0.66(+0.49%)
Sep 07, 2022	132.85	135.91	132.85	135.66	120,232	+2.21(+1.65%)
Sep 06, 2022	132.89	133.90	131.78	133.45	104,905	+0.68(+0.51%)
Sep 02, 2022	136.55	137.17	132.26	132.77	122,205	-3.50(-2.57%)
Sep 01, 2022	136.14	136.49	134.49	136.28	94,224	-0.08(-0.06%)
Aug 31, 2022	140.66	141.00	136.23	136.35	86,755	-2.91(-2.09%)
Aug 30, 2022	141.18	141.61	137.55	139.27	80,092	-0.62(-0.44%)
Aug 29, 2022	139.67	140.70	138.33	139.89	82,919	+0.00(+0.00%)
Aug 26, 2022	146.69	147.51	139.82	139.89	71,429	-6.82(-4.65%)
Aug 25, 2022	145.27	146.75	144.10	146.71	99,039	+1.55(+1.07%)
Aug 24, 2022	145.62	146.06	144.39	145.15	113,630	-0.47(-0.32%)
Aug 23, 2022	146.44	148.15	143.85	145.62	76,582	-1.77(-1.20%)
Aug 22, 2022	149.85	149.85	146.63	147.39	112,884	-4.56(-3.00%)
Aug 19, 2022	153.20	153.20	150.44	151.95	98,456	-1.57(-1.02%)
Aug 18, 2022	152.44	153.59	150.64	153.52	112,038	+2.06(+1.36%)
Aug 17, 2022	151.07	152.43	150.08	151.46	83,315	-1.08(-0.71%)
Aug 16, 2022	151.66	153.56	151.24	152.54	116,402	+0.02(+0.01%)
Aug 15, 2022	149.72	152.67	149.72	152.52	117,947	+1.24(+0.82%)
Aug 12, 2022	147.67	151.34	146.92	151.28	160,600	+3.38(+2.28%)
Aug 11, 2022	147.29	149.06	146.22	147.90	148,519	+2.08(+1.43%)
Aug 10, 2022	143.21	145.95	140.97	145.82	190,862	+4.38(+3.10%)
Aug 09, 2022	142.54	142.54	139.90	141.44	201,581	-1.02(-0.72%)
Aug 08, 2022	140.56	143.47	139.56	142.46	172,041	+2.89(+2.07%)
Aug 05, 2022	142.09	143.00	135.84	139.57	240,601	-4.80(-3.33%)
Aug 04, 2022	137.02	145.01	135.27	144.38	240,172	+8.73(+6.44%)
Aug 03, 2022	135.28	136.51	133.79	135.64	113,309	+1.02(+0.76%)
Aug 02, 2022	136.08	136.98	134.09	134.62	93,379	-2.10(-1.54%)

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.