Date	Open	High	Low	Close	Volume	Change (%)
Jul 07, 2023				351.28	0	+10.00(+2.93%)
Jul 06, 2023	338.94	342.73	338.94	341.28	349,723	+1.65(+0.49%)
Jul 05, 2023	340.94	340.94	333.65	339.63	284,885	-2.24(-0.66%)
Jul 03, 2023	340.69	343.20	335.15	341.87	150,228	+0.01(+0.00%)
Jun 30, 2023	341.05	344.07	339.06	341.86	549,321	+2.20(+0.65%)
Jun 29, 2023	334.30	341.00	332.92	339.66	475,598	+6.79(+2.04%)
Jun 28, 2023	337.19	337.19	331.08	332.87	469,344	-5.03(-1.49%)
Jun 27, 2023	340.39	342.50	335.43	337.90	315,653	-2.07(-0.61%)
Jun 26, 2023	346.90	347.70	338.47	339.97	532,502	-5.69(-1.65%)
Jun 23, 2023	351.89	353.30	343.68	345.66	519,658	-7.77(-2.20%)
Jun 22, 2023	353.62	354.60	350.28	353.43	245,430	+1.58(+0.45%)
Jun 21, 2023	355.02	355.65	351.68	351.85	281,354	-0.89(-0.25%)
Jun 20, 2023	354.42	355.00	347.05	352.74	342,827	+0.39(+0.11%)
Jun 16, 2023	346.32	352.84	345.11	352.35	587,665	+8.10(+2.35%)
Jun 15, 2023	341.59	345.50	340.32	344.25	242,468	-37.32(-9.78%)
May 08, 2023	375.93	382.24	375.93	381.57	289,221	+7.79(+2.08%)
May 05, 2023	372.92	380.60	372.92	373.78	380,396	+3.83(+1.04%)
May 04, 2023	374.41	374.71	365.45	369.95	336,628	-4.47(-1.19%)
May 03, 2023	379.43	381.56	373.16	374.42	351,843	-5.93(-1.56%)
May 02, 2023	360.44	386.81	360.44	380.36	530,128	+1.65(+0.44%)
May 01, 2023	375.26	380.40	374.64	378.70	367,347	+2.33(+0.62%)
Apr 28, 2023	369.83	378.05	368.58	376.37	250,702	+4.11(+1.10%)
Apr 27, 2023	367.44	372.31	364.56	372.26	248,506	+4.91(+1.34%)
Apr 26, 2023	366.04	370.30	365.61	367.35	247,229	-1.06(-0.29%)
Apr 25, 2023	367.95	370.33	366.95	368.41	181,893	-1.28(-0.35%)
Apr 24, 2023	369.52	373.26	368.43	369.69	188,785	+0.67(+0.18%)
Apr 21, 2023	371.12	372.58	365.71	369.02	341,744	-4.96(-1.33%)
Apr 20, 2023	372.67	375.85	371.54	373.98	308,332	+1.25(+0.34%)
Apr 19, 2023	369.11	372.85	367.64	372.73	271,844	+4.67(+1.27%)
Apr 18, 2023	363.38	368.63	362.30	368.06	227,561	+5.82(+1.61%)
Apr 17, 2023	357.01	362.25	355.61	362.23	233,205	+4.57(+1.28%)
Apr 14, 2023	362.00	362.80	354.11	357.66	247,889	-3.50(-0.97%)
Apr 13, 2023	361.94	363.61	359.19	361.16	269,692	-2.87(-0.79%)
Apr 12, 2023	362.20	364.74	360.54	364.03	197,475	+2.31(+0.64%)
Apr 11, 2023	363.56	363.75	361.03	361.72	160,787	-1.46(-0.40%)
Apr 10, 2023	362.23	365.01	362.04	363.18	184,077	+2.64(+0.73%)
Apr 06, 2023	362.37	365.40	360.26	360.54	253,312	-0.90(-0.25%)
Apr 05, 2023	355.20	362.21	355.20	361.44	270,612	+4.42(+1.24%)
Apr 04, 2023	362.53	362.53	351.12	357.02	149,087	-3.38(-0.94%)
Apr 03, 2023	355.77	361.81	355.77	360.39	167,599	+3.91(+1.10%)
Mar 31, 2023	355.85	358.14	352.42	356.48	252,409	+1.90(+0.54%)
Mar 30, 2023	358.37	358.80	351.46	354.58	234,426	-2.90(-0.81%)
Mar 29, 2023	356.34	358.83	354.02	357.47	197,082	+5.12(+1.45%)
Mar 28, 2023	347.42	353.95	347.42	352.36	213,138	+4.13(+1.19%)
Mar 27, 2023	348.28	352.62	345.52	348.22	253,584	+4.88(+1.42%)
Mar 24, 2023	336.82	343.54	333.27	343.35	307,885	+3.03(+0.89%)
Mar 23, 2023	344.50	345.82	337.40	340.32	198,917	-4.06(-1.18%)
Mar 22, 2023	351.66	352.63	344.28	344.38	330,411	-7.85(-2.23%)
Mar 21, 2023	353.78	357.78	350.64	352.23	199,088	+5.85(+1.69%)
Mar 20, 2023	336.38	349.54	334.82	346.37	374,864	+13.64(+4.10%)
Mar 17, 2023	350.59	350.59	330.92	332.73	783,027	-19.99(-5.67%)
Mar 16, 2023	335.37	357.45	334.84	352.73	373,422	+15.80(+4.69%)
Mar 15, 2023	346.43	347.74	330.20	336.92	523,073	-18.56(-5.22%)
Mar 14, 2023	349.37	359.28	347.78	355.48	443,359	+12.42(+3.62%)
Mar 13, 2023	346.14	348.45	336.12	343.06	570,133	-10.66(-3.02%)
Mar 10, 2023	363.35	363.88	351.52	353.73	571,214	-11.16(-3.06%)
Mar 09, 2023	376.38	377.13	364.05	364.89	357,634	-13.83(-3.65%)
Mar 08, 2023	381.33	381.33	374.84	378.71	241,626	-1.10(-0.29%)
Mar 07, 2023	378.84	382.87	376.43	379.81	169,989	+1.87(+0.50%)
Mar 06, 2023	379.03	381.50	376.64	377.94	340,221	-1.43(-0.38%)
Mar 03, 2023	379.41	380.19	376.83	379.37	197,729	-0.60(-0.16%)
Mar 02, 2023	385.79	387.83	378.40	379.97	334,817	-7.39(-1.91%)
Mar 01, 2023	379.86	389.90	379.86	387.37	346,924	+6.81(+1.79%)
Feb 28, 2023	378.91	382.77	378.61	380.56	276,688	+2.82(+0.75%)
Feb 27, 2023	383.57	384.21	376.51	377.73	201,049	-5.00(-1.31%)
Feb 24, 2023	376.44	383.35	374.65	382.74	241,950	+5.36(+1.42%)
Feb 23, 2023	376.65	381.32	376.65	377.38	261,947	+0.97(+0.26%)
Feb 22, 2023	377.55	380.94	375.03	376.40	208,993	-1.93(-0.51%)
Feb 21, 2023	382.57	383.05	376.97	378.34	263,021	-4.97(-1.30%)
Feb 17, 2023	376.74	384.62	376.74	383.31	310,067	+6.33(+1.68%)
Feb 16, 2023	379.30	382.12	376.28	376.98	243,899	-4.07(-1.07%)
Feb 15, 2023	375.63	381.17	373.38	381.05	251,085	+4.77(+1.27%)
Feb 14, 2023	379.05	380.36	375.87	376.29	202,821	-2.32(-0.61%)
Feb 13, 2023	377.61	382.69	377.61	378.61	197,300	+2.50(+0.66%)
Feb 10, 2023	375.80	376.34	368.01	376.11	314,225	+1.01(+0.27%)
Feb 09, 2023	381.38	391.49	369.43	375.10	735,820	+21.18(+5.98%)
Feb 08, 2023	350.28	358.79	346.69	353.92	410,105	+1.94(+0.55%)
Feb 07, 2023	341.06	353.00	339.09	351.97	313,575	+9.26(+2.70%)
Feb 06, 2023	339.36	343.12	338.04	342.72	246,265	+3.37(+0.99%)
Feb 03, 2023	338.06	339.51	332.65	339.35	244,534	+0.95(+0.28%)
Feb 02, 2023	352.04	352.04	335.99	338.40	448,949	-14.77(-4.18%)
Feb 01, 2023	344.66	356.19	342.98	353.16	325,113	+6.58(+1.90%)
Jan 31, 2023	344.85	347.14	341.17	346.58	162,399	+2.75(+0.80%)
Jan 30, 2023	347.85	350.13	343.58	343.84	139,553	-4.03(-1.16%)
Jan 27, 2023	353.52	355.92	346.57	347.87	152,593	-6.01(-1.70%)
Jan 26, 2023	348.52	354.59	347.42	353.88	188,181	+6.16(+1.77%)
Jan 25, 2023	339.78	348.99	339.42	347.72	196,002	+7.27(+2.14%)
Jan 24, 2023	334.00	340.71	331.39	340.45	224,337	+4.55(+1.35%)
Jan 23, 2023	336.91	338.19	333.67	335.90	158,250	+0.58(+0.17%)
Jan 20, 2023	342.85	342.85	333.01	335.31	312,764	-6.11(-1.79%)
Jan 19, 2023	341.25	343.43	339.23	341.43	249,121	-0.98(-0.29%)
Jan 18, 2023	344.86	345.23	340.80	342.41	187,212	-1.18(-0.34%)
Jan 17, 2023	349.99	351.08	342.52	343.59	324,871	-6.19(-1.77%)
Jan 13, 2023	344.64	352.30	344.37	349.77	365,872	+3.27(+0.94%)
Jan 12, 2023	349.62	352.30	346.15	346.50	300,096	-3.13(-0.90%)
Jan 11, 2023	356.36	358.45	348.58	349.63	308,115	-6.12(-1.72%)
Jan 10, 2023	351.14	356.07	349.17	355.76	281,459	+6.20(+1.77%)
Jan 09, 2023	347.48	353.63	345.19	349.56	375,711	+1.28(+0.37%)
Jan 06, 2023	341.88	348.96	341.22	348.28	385,099	+9.18(+2.71%)
Jan 05, 2023	337.77	341.34	335.06	339.10	303,663	+1.04(+0.31%)
Jan 04, 2023	332.26	338.35	332.26	338.06	290,078	+7.64(+2.31%)
Jan 03, 2023	327.85	334.54	326.86	330.42	250,278	+2.09(+0.64%)
Dec 30, 2022	329.60	331.48	326.04	328.33	153,279	-3.56(-1.07%)
Dec 29, 2022	333.73	333.73	333.73	331.88	122,792	+0.90(+0.27%)
Dec 28, 2022	334.10	335.67	330.91	330.98	138,209	-2.11(-0.63%)
Dec 27, 2022	332.35	335.36	331.52	333.09	136,412	+1.15(+0.35%)
Dec 23, 2022	329.62	333.11	327.23	331.94	159,765	+2.10(+0.64%)
Dec 22, 2022	331.07	333.19	325.83	329.84	263,606	-2.41(-0.72%)
Dec 21, 2022	326.30	332.43	324.94	332.25	229,616	+8.15(+2.51%)
Dec 20, 2022	321.75	326.46	321.75	324.10	241,196	+4.59(+1.44%)
Dec 19, 2022	320.31	323.53	316.95	319.51	221,086	-0.72(-0.23%)
Dec 16, 2022	317.11	322.12	315.20	320.24	1,201,423	+0.61(+0.19%)
Dec 15, 2022	320.36	323.40	317.99	319.62	528,272	-2.88(-0.89%)
Dec 14, 2022	327.89	328.00	320.54	322.50	475,765	-5.91(-1.80%)
Dec 13, 2022	332.59	335.60	326.15	328.41	308,008	-1.18(-0.36%)
Dec 12, 2022	329.45	329.99	324.69	329.58	351,471	-0.02(-0.01%)
Dec 09, 2022	330.84	333.79	329.24	329.61	251,402	-1.17(-0.35%)
Dec 08, 2022	333.28	333.81	329.61	330.77	210,741	+0.78(+0.24%)
Dec 07, 2022	332.68	335.22	327.28	329.99	194,511	-3.78(-1.13%)
Dec 06, 2022	328.78	335.24	328.78	333.77	283,645	+6.12(+1.87%)
Dec 05, 2022	329.30	330.60	324.59	327.65	167,384	-2.86(-0.86%)
Dec 02, 2022	326.36	333.13	326.36	330.51	228,652	+3.10(+0.95%)
Dec 01, 2022	336.83	337.63	326.88	327.40	302,025	-7.53(-2.25%)
Nov 30, 2022	329.79	335.00	325.48	334.94	382,559	+5.09(+1.54%)
Nov 29, 2022	326.09	330.87	326.09	329.84	193,660	+3.63(+1.11%)
Nov 28, 2022	329.71	331.99	325.60	326.21	222,002	-5.23(-1.58%)
Nov 25, 2022	328.45	333.05	328.15	331.45	96,131	+5.46(+1.68%)
Nov 23, 2022	324.93	329.91	324.93	325.99	240,266	+1.65(+0.51%)
Nov 22, 2022	322.03	324.56	319.51	324.34	236,935	+4.81(+1.50%)
Nov 21, 2022	318.73	320.85	315.57	319.54	236,217	+0.55(+0.17%)
Nov 18, 2022	316.65	321.44	313.71	318.98	436,075	+6.02(+1.93%)
Nov 17, 2022	310.06	315.55	307.93	312.96	233,234	-0.02(-0.01%)
Nov 16, 2022	311.66	316.24	309.07	312.98	243,207	+1.17(+0.38%)
Nov 15, 2022	307.70	311.82	303.61	311.80	284,043	+6.04(+1.98%)
Nov 14, 2022	305.81	310.82	305.54	305.76	233,146	+1.35(+0.44%)
Nov 11, 2022	317.47	317.66	301.76	304.41	450,438	-11.32(-3.59%)
Nov 10, 2022	322.26	323.19	313.97	315.73	341,509	+0.15(+0.05%)
Nov 09, 2022	318.19	321.42	315.04	315.58	255,938	-5.56(-1.73%)
Nov 08, 2022	322.99	327.33	320.72	321.14	245,982	-3.05(-0.94%)
Nov 07, 2022	329.14	329.23	321.02	324.19	305,868	-4.33(-1.32%)
Nov 04, 2022	329.24	332.80	323.09	328.52	595,784	+2.06(+0.63%)
Nov 03, 2022	315.72	327.28	314.40	326.46	456,679	+9.07(+2.86%)
Nov 02, 2022	311.75			317.38	626,594	+5.76(+1.85%)
Nov 01, 2022	319.49	320.39	310.41	311.63	569,307	-6.54(-2.05%)
Oct 31, 2022	313.73	320.11	312.51	318.16	428,689	+1.00(+0.32%)
Oct 28, 2022	299.48	317.30	299.48	317.16	719,920	+19.60(+6.59%)
Oct 27, 2022	287.47	300.12	285.52	297.56	517,273	+19.90(+7.17%)
Oct 26, 2022	282.15	283.31	275.99	277.66	332,379	-1.46(-0.52%)
Oct 25, 2022	276.73	279.24	273.23	279.12	300,032	-1.31(-0.47%)
Oct 24, 2022	278.04	280.93	277.12	280.43	222,927	+4.45(+1.61%)
Oct 21, 2022	267.38	278.46	266.57	275.98	404,616	+9.73(+3.66%)
Oct 20, 2022	272.81	272.81	266.03	266.25	344,561	-9.54(-3.46%)
Oct 19, 2022	273.28	276.77	272.14	275.78	249,649	+1.40(+0.51%)
Oct 18, 2022	274.43	276.71	273.25	274.38	269,916	+4.55(+1.68%)
Oct 17, 2022	271.20	271.25	267.79	269.84	224,731	+3.29(+1.24%)
Oct 14, 2022	271.37	274.57	265.76	266.54	290,780	-3.52(-1.30%)
Oct 13, 2022	254.15	271.30	253.13	270.06	342,337	+12.86(+5.00%)
Oct 12, 2022	263.75	263.75	257.14	257.21	279,034	-6.75(-2.56%)
Oct 11, 2022	263.47	267.38	262.56	263.96	235,730	+0.19(+0.07%)
Oct 10, 2022	262.03	265.96	260.64	263.77	234,498	+3.03(+1.16%)
Oct 07, 2022	266.44	266.44	258.79	260.75	312,299	-7.77(-2.89%)
Oct 06, 2022	267.15	268.82	266.51	268.52	261,877	-1.40(-0.52%)
Oct 05, 2022	270.01	273.15	268.88	269.92	375,086	-3.17(-1.16%)
Oct 04, 2022	264.14	273.27	264.14	273.08	353,069	+10.90(+4.16%)
Oct 03, 2022	261.28	263.21	255.32	262.19	325,573	+3.40(+1.31%)
Sep 30, 2022	265.49	268.13	258.06	258.78	436,147	-4.99(-1.89%)
Sep 29, 2022	253.84	264.95	252.37	263.77	408,880	+7.95(+3.11%)
Sep 28, 2022	250.96	258.50	250.28	255.82	497,685	+5.51(+2.20%)
Sep 27, 2022	243.55	250.65	241.17	250.31	716,327	+7.95(+3.28%)
Sep 26, 2022	249.21	251.02	242.01	242.37	579,659	-9.20(-3.66%)
Sep 23, 2022	251.22	252.15	248.15	251.56	385,507	-2.35(-0.92%)
Sep 22, 2022	257.78	257.78	251.36	253.91	420,926	-3.27(-1.27%)
Sep 21, 2022	267.19	270.05	257.13	257.19	335,344	-10.49(-3.92%)
Sep 20, 2022	278.84	278.84	267.12	267.68	473,188	-12.38(-4.42%)
Sep 19, 2022	276.46	280.85	276.46	280.06	245,327	+0.94(+0.34%)
Sep 16, 2022	279.21	279.57	276.06	279.13	424,275	-1.92(-0.68%)
Sep 15, 2022	276.87	282.59	275.87	281.05	204,101	+4.80(+1.74%)
Sep 14, 2022	275.06	277.56	272.36	276.25	271,691	+0.66(+0.24%)
Sep 13, 2022	275.50	279.32	275.23	275.59	209,843	-3.30(-1.18%)
Sep 12, 2022	280.79	282.41	278.44	278.89	304,837	+0.14(+0.05%)
Sep 09, 2022	282.38	283.39	278.30	278.75	312,031	-2.80(-0.99%)
Sep 08, 2022	276.71	282.83	276.71	281.55	208,757	+4.05(+1.46%)
Sep 07, 2022	269.72	278.12	268.51	277.50	262,047	+6.92(+2.56%)
Sep 06, 2022	272.16	273.26	268.23	270.58	230,693	+0.38(+0.14%)
Sep 02, 2022	270.56	276.29	268.98	270.19	170,139	+1.64(+0.61%)

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.