Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	125.98	126.50	125.98	126.36	1,695	+0.46(+0.36%)
Jul 28, 2023	125.88	125.90	125.59	125.90	2,140	+1.01(+0.81%)
Jul 27, 2023	126.63	126.76	124.89	124.89	3,319	-1.12(-0.89%)
Jul 26, 2023	125.71	126.02	125.71	126.01	2,634	+0.15(+0.12%)
Jul 25, 2023	125.94	125.98	125.86	125.86	5,823	+0.22(+0.18%)
Jul 24, 2023	125.73	125.73	125.40	125.64	1,915	+0.07(+0.05%)
Jul 21, 2023	125.48	125.83	125.48	125.57	14,166	+0.11(+0.09%)
Jul 20, 2023	125.42	125.45	125.26	125.45	22,987	-0.47(-0.37%)
Jul 19, 2023	126.00	126.00	125.59	125.92	5,673	+0.54(+0.43%)
Jul 18, 2023	125.47	125.47	124.85	125.38	3,371	+0.85(+0.68%)
Jul 17, 2023	124.16	124.62	124.11	124.53	2,845	+0.65(+0.53%)
Jul 14, 2023	123.89	123.98	123.88	123.88	1,622	-0.96(-0.77%)
Jul 13, 2023	124.64	124.95	124.54	124.83	9,807	+0.90(+0.73%)
Jul 12, 2023	124.16	124.23	123.85	123.93	5,104	+0.61(+0.50%)
Jul 11, 2023	122.58	123.35	122.48	123.32	4,075	+1.50(+1.23%)
Jul 10, 2023	121.18	121.82	121.18	121.82	6,592	+1.34(+1.12%)
Jul 07, 2023	120.54	121.39	120.47	120.47	4,845	+0.47(+0.39%)
Jul 06, 2023	119.35	120.04	119.13	120.00	3,593	-1.14(-0.94%)
Jul 05, 2023	121.05	121.38	121.01	121.14	3,151	-0.61(-0.50%)
Jul 03, 2023	121.45	121.82	121.45	121.75	4,954	+0.48(+0.40%)
Jun 30, 2023	121.16	121.60	121.02	121.27	11,504	+0.95(+0.79%)
Jun 29, 2023	119.78	120.32	119.78	120.32	1,288	+0.99(+0.83%)
Jun 28, 2023	119.31	119.33	119.09	119.33	3,203	-0.07(-0.06%)
Jun 27, 2023	118.03	119.57	118.03	119.40	3,103	+1.63(+1.39%)
Jun 26, 2023	117.72	118.00	117.55	117.76	4,811	+0.56(+0.48%)
Jun 23, 2023	117.45	117.57	117.17	117.21	2,825	-0.92(-0.77%)
Jun 22, 2023	118.37	118.63	117.83	118.12	4,497	-0.50(-0.42%)
Jun 21, 2023	118.81	118.83	118.62	118.62	3,024	-0.39(-0.32%)
Jun 20, 2023	118.83	119.22	118.70	119.00	1,732	-1.13(-0.94%)
Jun 16, 2023	120.78	120.85	120.07	120.13	7,008	-0.41(-0.34%)
Jun 15, 2023	118.95	120.54	118.95	120.54	6,847	+6.69(+5.88%)
May 08, 2023	114.08	114.08	113.67	113.85	2,772	-0.04(-0.03%)
May 05, 2023	113.01	114.08	113.01	113.89	1,716	+1.94(+1.73%)
May 04, 2023	112.69	112.69	111.69	111.95	10,420	-0.87(-0.77%)
May 03, 2023	113.83	113.92	112.82	112.82	2,721	-0.61(-0.54%)
May 02, 2023	114.54	114.54	112.67	113.43	2,282	-1.79(-1.55%)
May 01, 2023	115.42	115.61	115.21	115.22	1,736	+0.02(+0.02%)
Apr 28, 2023	114.11	115.20	114.11	115.20	2,386	+0.97(+0.85%)
Apr 27, 2023	112.53	114.22	112.53	114.22	6,161	+1.81(+1.61%)
Apr 26, 2023	113.16	113.22	112.35	112.41	2,450	-0.90(-0.79%)
Apr 25, 2023	114.65	114.65	113.31	113.31	2,257	-2.29(-1.98%)
Apr 24, 2023	115.06	115.60	115.06	115.60	2,291	+0.09(+0.08%)
Apr 21, 2023	114.99	115.51	114.98	115.51	2,172	-0.02(-0.02%)
Apr 20, 2023	115.42	115.98	115.30	115.53	5,154	-0.61(-0.53%)
Apr 19, 2023	115.41	116.32	115.41	116.14	6,438	-0.03(-0.02%)
Apr 18, 2023	116.33	116.33	115.85	116.17	3,081	+0.06(+0.05%)
Apr 17, 2023	115.44	116.12	115.44	116.11	3,870	+0.86(+0.74%)
Apr 14, 2023	115.64	115.69	115.00	115.26	4,888	-0.73(-0.63%)
Apr 13, 2023	115.36	115.99	115.36	115.99	12,590	+0.99(+0.86%)
Apr 12, 2023	116.21	116.21	114.92	114.99	5,483	-0.64(-0.55%)
Apr 11, 2023	115.42	116.00	115.39	115.63	8,553	+0.76(+0.66%)
Apr 10, 2023	114.17	114.88	114.17	114.87	27,755	+0.78(+0.68%)
Apr 06, 2023	113.50	114.21	113.36	114.10	7,017	+0.10(+0.08%)
Apr 05, 2023	114.12	114.44	113.55	114.00	7,589	-0.60(-0.52%)
Apr 04, 2023	115.64	115.66	114.40	114.60	4,072	-1.27(-1.10%)
Apr 03, 2023	115.79	116.05	115.35	115.87	24,119	-0.17(-0.15%)
Mar 31, 2023	114.82	116.05	114.82	116.05	4,289	+2.00(+1.76%)
Mar 30, 2023	114.26	114.44	113.77	114.04	2,744	+0.46(+0.40%)
Mar 29, 2023	113.06	113.58	112.82	113.58	4,229	+1.75(+1.57%)
Mar 28, 2023	111.84	112.08	111.53	111.83	6,629	+0.20(+0.18%)
Mar 27, 2023	111.50	111.98	111.26	111.63	4,433	+0.75(+0.67%)
Mar 24, 2023	110.24	110.89	109.91	110.89	3,455	+0.81(+0.73%)
Mar 23, 2023	111.03	111.79	109.68	110.08	6,431	-0.28(-0.25%)
Mar 22, 2023	113.07	113.10	110.36	110.36	3,170	-2.48(-2.20%)
Mar 21, 2023	112.55	113.11	112.47	112.84	8,087	+1.56(+1.40%)
Mar 20, 2023	110.67	111.62	110.67	111.28	1,836	+1.25(+1.13%)
Mar 17, 2023	110.18	110.35	109.84	110.03	2,621	-1.98(-1.77%)
Mar 16, 2023	111.50	112.01	111.44	112.01	6,035	+1.57(+1.42%)
Mar 15, 2023	109.86	110.44	109.36	110.44	2,727	-1.60(-1.43%)
Mar 14, 2023	112.37	112.88	111.31	112.04	2,281	+1.56(+1.41%)
Mar 13, 2023	109.88	111.29	109.88	110.48	3,210	-0.67(-0.61%)
Mar 10, 2023	112.94	113.55	111.07	111.16	3,587	-2.76(-2.42%)
Mar 09, 2023	116.58	116.58	113.92	113.92	63,942	-2.96(-2.53%)
Mar 08, 2023	116.95	116.95	116.16	116.88	3,715	+0.27(+0.23%)
Mar 07, 2023	117.48	117.61	116.58	116.61	5,803	-1.78(-1.51%)
Mar 06, 2023	119.35	119.36	118.40	118.40	2,934	-0.81(-0.68%)
Mar 03, 2023	118.01	119.22	118.01	119.21	2,401	+1.62(+1.38%)
Mar 02, 2023	115.52	117.59	115.52	117.59	3,088	+1.15(+0.99%)
Mar 01, 2023	116.83	116.83	116.28	116.44	11,135	-0.27(-0.23%)
Feb 28, 2023	117.19	117.38	116.70	116.71	8,020	-0.17(-0.15%)
Feb 27, 2023	117.25	117.25	116.88	116.88	1,935	+0.16(+0.14%)
Feb 24, 2023	116.03	116.93	115.92	116.72	2,477	-1.33(-1.13%)
Feb 23, 2023	118.25	118.25	116.93	118.05	2,770	+0.45(+0.38%)
Feb 22, 2023	117.89	118.33	117.29	117.60	4,655	+0.03(+0.02%)
Feb 21, 2023	118.81	118.81	117.51	117.57	10,824	-2.79(-2.32%)
Feb 17, 2023	120.13	120.36	119.82	120.36	1,697	-0.67(-0.55%)
Feb 16, 2023	121.77	122.10	121.02	121.03	15,657	-1.64(-1.34%)
Feb 15, 2023	120.98	122.67	120.98	122.67	9,045	+1.24(+1.02%)
Feb 14, 2023	122.00	122.00	120.07	121.44	6,435	-0.04(-0.03%)
Feb 13, 2023	120.62	121.47	120.62	121.47	9,160	+1.52(+1.27%)
Feb 10, 2023	119.77	119.96	119.22	119.96	34,163	+0.06(+0.05%)
Feb 09, 2023	121.92	121.92	119.82	119.90	8,722	-1.30(-1.08%)
Feb 08, 2023	121.54	121.54	121.11	121.20	6,527	-1.28(-1.04%)
Feb 07, 2023	120.69	122.68	120.46	122.48	13,255	+1.18(+0.97%)
Feb 06, 2023	120.89	121.48	120.89	121.30	14,165	-0.97(-0.79%)
Feb 03, 2023	122.93	123.45	122.08	122.27	4,903	-1.79(-1.44%)
Feb 02, 2023	124.49	124.58	123.52	124.06	21,700	+1.83(+1.50%)
Feb 01, 2023	120.52	122.41	119.86	122.23	55,934	+1.58(+1.31%)
Jan 31, 2023	119.95	120.65	119.92	120.65	2,128	+2.07(+1.74%)
Jan 30, 2023	119.80	120.03	118.55	118.58	23,549	-1.51(-1.26%)
Jan 27, 2023	119.64	120.57	119.28	120.09	16,202	+0.57(+0.48%)
Jan 26, 2023	119.40	119.52	118.41	119.52	14,174	+1.14(+0.96%)
Jan 25, 2023	116.49	118.38	116.44	118.38	30,913	+0.13(+0.11%)
Jan 24, 2023	117.47	118.52	117.47	118.25	5,353	-0.44(-0.37%)
Jan 23, 2023	117.75	118.94	117.75	118.69	13,391	+1.63(+1.39%)
Jan 20, 2023	115.65	117.05	115.65	117.05	9,714	+2.29(+1.99%)
Jan 19, 2023	114.37	114.82	114.37	114.76	1,986	-1.28(-1.10%)
Jan 18, 2023	118.68	118.68	116.04	116.04	4,912	-1.73(-1.47%)
Jan 17, 2023	117.82	117.98	117.67	117.77	8,457	-0.10(-0.08%)
Jan 13, 2023	116.99	117.99	116.99	117.87	21,000	+0.33(+0.28%)
Jan 12, 2023	116.20	117.64	116.20	117.53	1,772	+0.50(+0.43%)
Jan 11, 2023	116.05	117.03	116.05	117.03	7,096	+1.53(+1.32%)
Jan 10, 2023	114.14	115.51	114.14	115.50	4,815	+1.03(+0.90%)
Jan 09, 2023	114.63	115.73	114.47	114.47	8,940	+0.15(+0.13%)
Jan 06, 2023	112.72	114.33	112.72	114.33	2,168	+2.61(+2.33%)
Jan 05, 2023	111.57	112.24	111.54	111.72	4,486	-1.41(-1.25%)
Jan 04, 2023	112.82	113.50	112.54	113.13	3,770	+1.83(+1.65%)
Jan 03, 2023	112.45	112.45	110.68	111.30	4,197	-0.22(-0.20%)
Dec 30, 2022	110.80	111.52	110.57	111.52	2,745	-0.52(-0.47%)
Dec 29, 2022	111.88	112.27	111.88	112.04	8,741	+2.27(+2.06%)
Dec 28, 2022	111.34	111.34	109.77	109.78	5,856	-1.55(-1.39%)
Dec 27, 2022	111.24	111.56	111.18	111.33	3,167	-0.15(-0.13%)
Dec 23, 2022	110.57	111.48	110.19	111.48	3,819	+0.70(+0.63%)
Dec 22, 2022	110.27	110.78	109.24	110.78	9,903	-1.35(-1.20%)
Dec 21, 2022	112.20	112.31	111.98	112.13	2,693	+1.59(+1.44%)
Dec 20, 2022	109.73	110.86	109.73	110.54	7,776	+0.25(+0.22%)
Dec 19, 2022	111.77	111.77	109.84	110.29	6,511	-1.30(-1.17%)
Dec 16, 2022	111.19	111.60	110.71	111.60	1,354	-1.12(-1.00%)
Dec 15, 2022	113.35	113.35	112.48	112.72	6,091	-2.90(-2.51%)
Dec 14, 2022	117.03	117.03	115.06	115.62	17,870	-0.84(-0.72%)
Dec 13, 2022	118.14	118.56	115.79	116.47	53,921	+1.15(+0.99%)
Dec 12, 2022	113.56	115.32	113.56	115.32	1,967	+1.69(+1.49%)
Dec 09, 2022	114.60	114.60	113.53	113.63	6,192	-0.67(-0.59%)
Dec 08, 2022	114.55	114.55	114.09	114.30	8,445	+0.84(+0.74%)
Dec 07, 2022	113.62	113.81	113.42	113.46	3,386	-0.10(-0.09%)
Dec 06, 2022	113.62	113.62	113.56	113.56	1,045	-1.62(-1.41%)
Dec 05, 2022	116.97	116.97	114.88	115.18	3,422	-2.72(-2.31%)
Dec 02, 2022	116.72	117.93	116.72	117.90	4,314	-0.12(-0.10%)
Dec 01, 2022	118.31	118.31	117.51	118.02	34,703	+0.27(+0.23%)
Nov 30, 2022	114.21	117.75	113.91	117.75	5,931	+3.16(+2.76%)
Nov 29, 2022	114.30	114.59	114.19	114.59	4,578	+0.34(+0.30%)
Nov 28, 2022	115.15	115.15	114.11	114.25	2,119	-1.95(-1.68%)
Nov 25, 2022	116.13	116.24	116.10	116.20	5,454	+0.30(+0.26%)
Nov 23, 2022	115.64	116.19	115.36	115.90	3,771	+0.64(+0.55%)
Nov 22, 2022	114.67	115.28	114.58	115.26	5,724	+1.45(+1.27%)
Nov 21, 2022	113.54	113.89	113.21	113.81	2,334	-0.24(-0.21%)
Nov 18, 2022	113.95	114.06	113.26	114.06	9,536	+0.70(+0.62%)
Nov 17, 2022	113.29	113.36	112.39	113.36	7,260	-0.92(-0.80%)
Nov 16, 2022	114.35	114.83	114.12	114.27	14,649	-1.49(-1.28%)
Nov 15, 2022	116.14	116.37	115.67	115.76	4,008	+1.32(+1.15%)
Nov 14, 2022	115.76	116.05	114.41	114.44	3,461	-1.32(-1.14%)
Nov 11, 2022	114.98	115.85	114.95	115.76	8,807	+1.51(+1.32%)
Nov 10, 2022	112.28	114.41	112.28	114.25	6,823	+6.28(+5.81%)
Nov 09, 2022	109.18	109.62	107.91	107.98	4,192	-2.22(-2.01%)
Nov 08, 2022	110.62	111.10	109.74	110.20	5,347	+0.62(+0.57%)
Nov 07, 2022	109.37	109.63	108.48	109.57	19,171	+0.80(+0.74%)
Nov 04, 2022	109.04	109.04	107.08	108.77	3,455	+1.21(+1.13%)
Nov 03, 2022	106.73	108.34	106.73	107.56	7,307	-0.46(-0.42%)
Nov 02, 2022	110.56		108.02	108.02	8,022	-3.05(-2.75%)
Nov 01, 2022	111.89	111.89	110.94	111.07	3,041	+0.14(+0.12%)
Oct 31, 2022	110.98	111.51	110.79	110.93	5,126	-0.43(-0.39%)
Oct 28, 2022	109.50	111.39	109.50	111.36	2,695	+2.17(+1.99%)
Oct 27, 2022	109.93	110.18	109.11	109.19	11,924	+0.19(+0.17%)
Oct 26, 2022	108.98	110.49	108.98	109.00	9,553	+0.11(+0.10%)
Oct 25, 2022	107.78	108.97	107.78	108.90	11,552	+2.30(+2.16%)
Oct 24, 2022	106.03	106.86	105.86	106.60	6,462	+0.98(+0.92%)
Oct 21, 2022	103.33	105.71	103.33	105.62	5,204	+2.16(+2.09%)
Oct 20, 2022	105.26	105.26	103.36	103.46	2,745	-0.92(-0.88%)
Oct 19, 2022	105.39	105.47	104.11	104.38	5,811	-1.52(-1.43%)
Oct 18, 2022	106.32	106.32	105.01	105.90	8,656	+1.51(+1.44%)
Oct 17, 2022	104.38	104.69	104.10	104.39	73,341	+2.73(+2.68%)
Oct 14, 2022	104.58	104.58	101.62	101.66	8,630	-2.71(-2.60%)
Oct 13, 2022	100.47	104.51	100.35	104.37	15,617	+2.14(+2.10%)
Oct 12, 2022	102.64	102.82	102.22	102.23	9,000	-0.45(-0.44%)
Oct 11, 2022	102.51	104.03	102.38	102.68	6,496	-0.67(-0.65%)
Oct 10, 2022	103.23	103.76	102.77	103.35	4,214	-0.83(-0.80%)
Oct 07, 2022	105.73	105.73	103.88	104.19	2,235	-2.96(-2.76%)
Oct 06, 2022	107.89	107.92	106.96	107.15	6,249	-0.98(-0.90%)
Oct 05, 2022	107.40	108.73	107.40	108.12	7,205	-0.47(-0.43%)
Oct 04, 2022	108.07	108.63	107.97	108.59	15,596	+3.80(+3.63%)
Oct 03, 2022	103.21	105.43	102.47	104.79	8,864	+2.88(+2.82%)
Sep 30, 2022	102.98	104.14	101.88	101.92	11,391	-1.03(-1.00%)
Sep 29, 2022	102.55	103.56	102.32	102.94	7,979	-2.18(-2.07%)
Sep 28, 2022	103.88	105.54	103.25	105.12	10,107	+2.55(+2.49%)
Sep 27, 2022	103.75	104.22	102.08	102.57	9,532	-0.19(-0.18%)
Sep 26, 2022	104.35	104.73	102.49	102.76	11,631	-1.49(-1.43%)
Sep 23, 2022	103.86	104.25	103.09	104.25	10,095	-1.86(-1.75%)
Sep 22, 2022	106.56	106.64	106.06	106.10	5,122	-1.91(-1.77%)
Sep 21, 2022	110.55	111.37	107.96	108.01	7,239	-1.73(-1.58%)
Sep 20, 2022	110.77	110.77	109.23	109.74	4,840	-1.84(-1.65%)
Sep 19, 2022	109.98	111.60	109.98	111.58	4,121	+0.71(+0.64%)
Sep 16, 2022	110.21	110.88	110.11	110.88	2,522	-1.49(-1.33%)
Sep 15, 2022	113.05	113.19	112.06	112.37	4,305	-0.88(-0.78%)
Sep 14, 2022	113.10	113.36	112.88	113.25	6,434	+0.01(+0.01%)
Sep 13, 2022	115.25	115.25	113.22	113.24	5,603	-4.60(-3.91%)
Sep 12, 2022	117.89	117.91	117.21	117.85	8,843	+1.03(+0.88%)
Sep 09, 2022	116.29	116.93	116.29	116.81	2,164	+2.01(+1.75%)
Sep 08, 2022	112.86	114.84	112.86	114.80	5,967	+1.16(+1.02%)
Sep 07, 2022	111.58	113.76	111.58	113.64	4,532	+2.51(+2.26%)
Sep 06, 2022	111.45	111.85	110.84	111.13	8,714	-0.35(-0.31%)
Sep 02, 2022	113.41	113.67	111.11	111.48	5,862	-0.83(-0.74%)
Sep 01, 2022	111.78	112.31	110.81	112.31	14,381	-0.39(-0.35%)
Aug 31, 2022	113.90	113.90	112.60	112.70	5,339	-0.76(-0.67%)
Aug 30, 2022	113.97	113.97	113.14	113.46	4,850	-1.23(-1.07%)
Aug 29, 2022	114.64	115.65	114.64	114.68	3,609	-0.77(-0.67%)
Aug 26, 2022	119.34	119.34	115.45	115.45	6,154	-3.91(-3.28%)
Aug 25, 2022	118.40	119.36	118.34	119.36	2,779	+1.80(+1.53%)
Aug 24, 2022	117.39	117.86	117.23	117.56	5,919	+0.74(+0.63%)
Aug 23, 2022	117.17	117.38	116.82	116.82	4,814	-0.12(-0.10%)
Aug 22, 2022	117.81	117.93	116.78	116.94	4,330	-2.75(-2.30%)
Aug 19, 2022	119.88	119.98	119.59	119.70	2,530	-2.05(-1.68%)
Aug 18, 2022	121.47	121.75	121.19	121.75	2,385	+0.24(+0.19%)
Aug 17, 2022	121.40	122.21	120.93	121.51	2,630	-1.62(-1.31%)
Aug 16, 2022	123.12	123.58	122.98	123.13	3,435	+0.30(+0.25%)
Aug 15, 2022	122.78	122.92	122.70	122.83	2,258	+0.30(+0.25%)
Aug 12, 2022	121.07	122.59	121.07	122.53	5,670	+2.03(+1.69%)
Aug 11, 2022	121.71	121.71	120.39	120.49	5,888	+0.20(+0.16%)
Aug 10, 2022	119.73	120.30	119.73	120.30	2,328	+3.09(+2.64%)
Aug 09, 2022	117.09	117.31	117.01	117.20	2,765	-1.14(-0.96%)
Aug 08, 2022	119.37	119.59	118.34	118.34	7,112	+0.55(+0.47%)
Aug 05, 2022	116.08	117.86	116.08	117.79	30,769	+0.40(+0.34%)
Aug 04, 2022	117.25	117.64	117.22	117.39	6,335	-0.16(-0.13%)
Aug 03, 2022	116.67	117.75	116.56	117.54	10,346	+1.58(+1.36%)
Aug 02, 2022	115.50	117.14	115.50	115.97	5,092	-0.32(-0.28%)

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.