Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	138.28	139.56	137.65	138.18	221,169	-0.44(-0.31%)
Aug 30, 2023	138.93	140.02	138.14	138.61	191,725	-0.12(-0.09%)
Aug 29, 2023	135.55	138.92	135.55	138.73	244,472	+2.95(+2.17%)
Aug 28, 2023	132.56	136.03	132.56	135.78	260,822	+3.35(+2.53%)
Aug 25, 2023	132.23	133.29	129.91	132.43	200,434	+0.87(+0.66%)
Aug 24, 2023	129.69	132.31	128.51	131.56	197,341	+1.32(+1.02%)
Aug 23, 2023	129.22	130.96	129.06	130.24	209,402	+1.46(+1.14%)
Aug 22, 2023	127.37	129.90	127.24	128.77	290,319	-2.04(-1.56%)
Aug 21, 2023	130.99	132.09	129.44	130.81	234,122	+0.21(+0.16%)
Aug 18, 2023	127.64	130.84	127.64	130.61	142,696	+1.71(+1.32%)
Aug 17, 2023	130.75	131.52	128.79	128.90	181,995	-1.64(-1.25%)
Aug 16, 2023	130.99	131.90	130.04	130.54	185,799	-0.75(-0.57%)
Aug 15, 2023	132.88	133.12	131.09	131.28	125,548	-3.18(-2.36%)
Aug 14, 2023	135.09	135.09	133.41	134.46	138,034	-1.04(-0.77%)
Aug 11, 2023	135.21	136.46	133.98	135.50	172,298	+0.12(+0.09%)
Aug 10, 2023	135.42	137.68	134.64	135.38	276,489	+1.18(+0.88%)
Aug 09, 2023	135.76	135.76	134.01	134.21	217,704	-1.23(-0.91%)
Aug 08, 2023	135.19	135.93	133.38	135.43	308,033	-1.75(-1.27%)
Aug 07, 2023	136.78	138.08	136.27	137.18	227,044	+1.73(+1.27%)
Aug 04, 2023	135.38	137.79	134.45	135.45	330,312	+0.23(+0.17%)
Aug 03, 2023	131.83	135.81	131.83	135.23	366,256	+2.30(+1.73%)
Aug 02, 2023	131.35	133.17	129.97	132.93	385,111	+0.29(+0.22%)
Aug 01, 2023	131.11	132.72	129.97	132.64	344,245	+0.15(+0.11%)
Jul 31, 2023	131.74	133.44	131.50	132.49	290,590	+0.83(+0.63%)
Jul 28, 2023	132.58	134.14	130.33	131.66	417,775	+0.25(+0.19%)
Jul 27, 2023	134.59	135.67	131.28	131.41	820,887	-2.49(-1.86%)
Jul 26, 2023	131.47	134.31	129.52	133.90	982,697	-4.18(-3.03%)
Jul 25, 2023	135.86	138.94	135.63	138.08	545,345	+2.23(+1.64%)
Jul 24, 2023	135.77	136.98	135.23	135.86	293,344	+0.08(+0.06%)
Jul 21, 2023	137.13	137.25	135.38	135.78	287,936	-0.68(-0.50%)
Jul 20, 2023	136.99	136.99	134.81	136.46	324,539	-0.23(-0.17%)
Jul 19, 2023	133.17	136.84	133.17	136.69	453,035	+3.40(+2.55%)
Jul 18, 2023	131.59	133.59	131.59	133.29	305,488	+2.11(+1.61%)
Jul 17, 2023	129.17	131.92	129.17	131.18	300,861	+1.20(+0.92%)
Jul 14, 2023	130.43	130.90	128.73	129.98	307,151	-0.26(-0.20%)
Jul 13, 2023	128.55	131.09	128.01	130.24	468,962	+2.56(+2.01%)
Jul 12, 2023	124.58	128.49	122.75	127.67	693,382	+6.01(+4.94%)
Jul 11, 2023	119.51	121.77	119.05	121.66	393,009	+3.22(+2.72%)
Jul 10, 2023	115.18	118.49	115.18	118.44	298,210	+2.26(+1.94%)
Jul 07, 2023	116.25	118.50	115.91	116.19	390,229	+0.37(+0.32%)
Jul 06, 2023	117.12	117.12	114.93	115.81	422,606	-2.30(-1.94%)
Jul 05, 2023	121.47	121.53	118.03	118.11	410,180	-4.02(-3.29%)
Jul 03, 2023	121.86	122.73	121.15	122.13	129,613	+0.89(+0.74%)
Jun 30, 2023	123.59	123.59	121.15	121.24	436,670	-1.31(-1.07%)
Jun 29, 2023	120.44	122.67	119.53	122.55	485,474	+2.93(+2.45%)
Jun 28, 2023	117.66	119.69	116.58	119.62	489,388	+1.93(+1.64%)
Jun 27, 2023	116.18	118.26	115.34	117.69	343,989	+1.93(+1.67%)
Jun 26, 2023	114.89	116.81	114.89	115.76	365,937	+1.24(+1.08%)
Jun 23, 2023	115.46	116.53	113.92	114.52	472,688	-2.30(-1.96%)
Jun 22, 2023	118.28	118.28	116.03	116.81	469,664	-1.85(-1.56%)
Jun 21, 2023	118.58	119.78	117.62	118.67	378,995	-0.83(-0.70%)
Jun 20, 2023	119.54	120.30	118.17	119.50	368,433	-0.68(-0.56%)
Jun 16, 2023	122.85	122.85	118.89	120.18	661,518	-2.25(-1.83%)
Jun 15, 2023	121.26	122.82	119.42	122.43	647,184	+17.53(+16.71%)
May 08, 2023	106.78	106.97	104.32	104.90	331,726	-0.92(-0.87%)
May 05, 2023	106.06	106.93	105.05	105.81	366,918	+1.74(+1.68%)
May 04, 2023	103.83	104.35	101.65	104.07	507,799	-0.89(-0.85%)
May 03, 2023	105.70	107.90	104.82	104.95	338,964	-0.92(-0.87%)
May 02, 2023	107.33	107.33	103.77	105.88	389,052	-2.70(-2.48%)
May 01, 2023	111.41	113.04	108.17	108.58	301,818	-2.53(-2.28%)
Apr 28, 2023	107.99	112.39	107.92	111.11	511,461	+2.69(+2.48%)
Apr 27, 2023	106.63	108.48	104.90	108.42	718,045	+1.85(+1.74%)
Apr 26, 2023	113.46	113.46	104.16	106.57	1,089,339	-9.95(-8.54%)
Apr 25, 2023	117.84	118.81	116.37	116.53	435,056	-2.50(-2.10%)
Apr 24, 2023	121.56	121.70	118.06	119.03	288,935	-2.41(-1.98%)
Apr 21, 2023	120.36	121.67	118.40	121.44	216,474	+1.44(+1.20%)
Apr 20, 2023	119.17	120.97	118.68	119.99	240,765	-0.23(-0.19%)
Apr 19, 2023	118.74	120.64	118.26	120.23	269,993	+1.19(+1.00%)
Apr 18, 2023	118.50	119.37	117.63	119.04	258,169	+0.30(+0.25%)
Apr 17, 2023	117.28	119.90	117.28	118.74	398,093	+1.06(+0.90%)
Apr 14, 2023	118.44	119.35	116.03	117.68	404,820	+0.26(+0.22%)
Apr 13, 2023	115.20	117.55	114.78	117.41	340,234	+2.33(+2.02%)
Apr 12, 2023	117.01	120.22	114.94	115.08	793,802	+1.58(+1.39%)
Apr 11, 2023	112.79	114.91	112.75	113.51	331,025	+1.29(+1.15%)
Apr 10, 2023	110.53	112.42	110.40	112.22	277,460	+1.71(+1.55%)
Apr 06, 2023	110.62	111.81	109.66	110.51	275,037	+0.15(+0.13%)
Apr 05, 2023	108.83	110.45	107.69	110.36	310,249	-0.01(-0.01%)
Apr 04, 2023	112.55	112.55	108.82	110.37	355,009	-2.14(-1.90%)
Apr 03, 2023	112.22	113.56	111.74	112.51	308,361	+0.13(+0.11%)
Mar 31, 2023	110.83	113.17	110.50	112.39	411,788	+2.90(+2.65%)
Mar 30, 2023	110.40	111.22	109.10	109.48	313,023	+0.45(+0.41%)
Mar 29, 2023	109.75	109.75	106.72	109.04	435,056	+0.52(+0.48%)
Mar 28, 2023	109.35	109.35	107.61	108.52	284,405	-1.30(-1.18%)
Mar 27, 2023	110.40	110.50	108.76	109.81	250,505	+2.14(+1.99%)
Mar 24, 2023	108.45	109.15	104.36	107.67	516,943	-3.55(-3.19%)
Mar 23, 2023	112.32	114.07	110.71	111.22	312,297	-0.63(-0.57%)
Mar 22, 2023	115.09	115.94	111.85	111.85	301,220	-3.20(-2.78%)
Mar 21, 2023	114.38	115.58	113.09	115.05	458,315	+4.14(+3.73%)
Mar 20, 2023	112.31	112.85	110.02	110.91	354,293	+0.84(+0.76%)
Mar 17, 2023	113.08	113.62	109.32	110.07	1,728,430	-4.24(-3.71%)
Mar 16, 2023	110.74	114.42	108.50	114.31	569,048	+2.73(+2.44%)
Mar 15, 2023	110.62	111.73	108.32	111.58	642,145	-2.84(-2.49%)
Mar 14, 2023	114.29	115.91	110.93	114.42	869,952	+4.67(+4.25%)
Mar 13, 2023	112.28	114.41	108.60	109.76	734,566	-5.79(-5.01%)
Mar 10, 2023	120.49	120.49	114.91	115.54	540,679	-6.48(-5.31%)
Mar 09, 2023	125.26	125.69	121.31	122.02	412,278	-3.83(-3.04%)
Mar 08, 2023	125.25	126.44	124.70	125.85	259,177	+0.77(+0.61%)
Mar 07, 2023	126.40	127.30	125.08	125.08	219,288	-1.75(-1.38%)
Mar 06, 2023	128.58	129.91	126.15	126.83	486,618	-2.09(-1.62%)
Mar 03, 2023	128.24	129.53	127.13	128.93	316,730	+1.14(+0.89%)
Mar 02, 2023	126.04	128.37	125.44	127.79	280,348	+0.08(+0.06%)
Mar 01, 2023	127.02	129.54	126.90	127.71	421,108	-0.07(-0.05%)
Feb 28, 2023	126.58	128.72	126.25	127.78	568,103	+1.34(+1.06%)
Feb 27, 2023	124.84	126.54	123.76	126.43	450,640	+3.16(+2.56%)
Feb 24, 2023	123.08	123.75	121.55	123.28	331,257	-0.16(-0.13%)
Feb 23, 2023	123.66	123.89	121.08	123.43	316,397	+1.31(+1.07%)
Feb 22, 2023	121.89	123.33	121.21	122.13	260,213	-0.23(-0.19%)
Feb 21, 2023	124.30	125.89	122.11	122.36	392,218	-4.26(-3.37%)
Feb 17, 2023	126.14	126.70	124.83	126.62	531,061	+0.17(+0.14%)
Feb 16, 2023	127.01	128.70	126.29	126.45	381,100	-2.87(-2.22%)
Feb 15, 2023	130.86	131.81	128.46	129.31	396,647	-2.57(-1.95%)
Feb 14, 2023	130.58	133.09	130.38	131.88	719,822	+0.73(+0.55%)
Feb 13, 2023	126.33	131.14	126.20	131.15	715,717	+4.51(+3.56%)
Feb 10, 2023	124.42	127.17	124.32	126.64	629,917	+0.93(+0.74%)
Feb 09, 2023	128.50	129.08	125.53	125.71	615,866	-1.80(-1.41%)
Feb 08, 2023	126.14	129.41	126.14	127.51	670,031	-1.41(-1.10%)
Feb 07, 2023	127.21	129.68	125.68	128.93	805,082	-0.80(-0.62%)
Feb 06, 2023	128.93	131.30	128.74	129.73	654,302	-0.27(-0.21%)
Feb 03, 2023	124.78	130.71	124.78	130.00	682,502	+1.49(+1.16%)
Feb 02, 2023	128.81	132.86	127.06	128.51	1,052,906	+0.88(+0.69%)
Feb 01, 2023	127.72	128.74	121.28	127.63	853,136	+1.91(+1.52%)
Jan 31, 2023	122.81	125.73	121.88	125.72	1,426,992	+2.72(+2.21%)
Jan 30, 2023	122.87	125.28	122.48	123.00	391,355	-0.74(-0.59%)
Jan 27, 2023	123.28	124.93	122.96	123.73	348,206	+0.24(+0.20%)
Jan 26, 2023	122.23	124.20	121.23	123.49	293,805	+1.79(+1.47%)
Jan 25, 2023	119.72	121.82	119.71	121.70	252,755	+0.54(+0.45%)
Jan 24, 2023	122.07	122.85	120.78	121.16	174,546	-0.91(-0.75%)
Jan 23, 2023	120.84	122.10	119.26	122.07	296,654	+1.02(+0.84%)
Jan 20, 2023	119.98	121.05	118.67	121.05	338,374	+1.81(+1.52%)
Jan 19, 2023	118.11	119.98	116.54	119.24	409,985	-0.70(-0.58%)
Jan 18, 2023	122.45	123.50	119.72	119.94	361,326	-2.50(-2.04%)
Jan 17, 2023	122.11	123.91	121.44	122.44	347,990	-0.29(-0.24%)
Jan 13, 2023	123.11	123.97	122.12	122.73	307,838	-1.40(-1.12%)
Jan 12, 2023	123.06	124.22	121.28	124.12	521,556	+1.70(+1.38%)
Jan 11, 2023	122.17	122.90	120.07	122.43	490,017	+1.28(+1.06%)
Jan 10, 2023	118.19	121.19	117.88	121.15	526,426	+3.14(+2.66%)
Jan 09, 2023	116.80	118.91	116.80	118.01	550,259	+1.41(+1.21%)
Jan 06, 2023	113.54	116.63	112.55	116.60	683,172	+4.45(+3.97%)
Jan 05, 2023	109.59	112.47	108.98	112.14	634,910	+1.47(+1.33%)
Jan 04, 2023	109.68	111.75	108.02	110.67	618,784	+2.18(+2.01%)
Jan 03, 2023	107.73	109.44	106.95	108.49	460,174	+2.85(+2.69%)
Dec 30, 2022	105.70	106.35	104.62	105.64	340,665	-1.53(-1.43%)
Dec 29, 2022	106.19	107.67	106.19	107.17	272,075	+1.69(+1.60%)
Dec 28, 2022	106.48	107.42	105.15	105.49	266,487	-1.13(-1.06%)
Dec 27, 2022	105.76	107.36	105.30	106.62	296,099	+0.52(+0.49%)
Dec 23, 2022	104.69	107.17	104.00	106.10	364,758	+1.78(+1.71%)
Dec 22, 2022	106.07	106.07	102.05	104.32	342,011	-3.15(-2.93%)
Dec 21, 2022	105.98	107.85	105.98	107.46	363,917	+3.01(+2.88%)
Dec 20, 2022	102.72	105.30	102.72	104.45	266,947	+1.35(+1.31%)
Dec 19, 2022	103.84	104.80	102.62	103.11	430,340	-0.94(-0.90%)
Dec 16, 2022	101.70	104.36	101.70	104.05	909,669	+0.86(+0.84%)
Dec 15, 2022	104.09	104.70	102.22	103.18	344,623	-3.05(-2.87%)
Dec 14, 2022	106.53	108.01	105.28	106.23	362,665	-0.93(-0.87%)
Dec 13, 2022	109.67	110.45	105.77	107.16	495,307	+1.59(+1.50%)
Dec 12, 2022	103.86	106.47	103.14	105.58	409,268	+1.29(+1.24%)
Dec 09, 2022	105.24	105.98	104.27	104.29	189,393	-1.35(-1.27%)
Dec 08, 2022	105.76	106.34	104.06	105.63	347,047	+0.41(+0.39%)
Dec 07, 2022	103.49	105.37	103.32	105.23	289,092	+1.02(+0.98%)
Dec 06, 2022	108.04	108.53	102.42	104.21	621,287	-4.35(-4.01%)
Dec 05, 2022	110.78	110.95	106.84	108.56	320,024	-3.28(-2.94%)
Dec 02, 2022	109.51	112.03	109.35	111.84	172,402	+0.29(+0.26%)
Dec 01, 2022	111.44	112.20	109.79	111.55	269,153	+0.00(+0.00%)
Nov 30, 2022	109.19	111.60	106.66	111.55	351,998	+2.45(+2.25%)
Nov 29, 2022	107.98	110.06	107.59	109.10	222,973	+1.06(+0.98%)
Nov 28, 2022	107.99	109.76	107.72	108.05	271,447	-1.94(-1.76%)
Nov 25, 2022	108.44	110.79	108.44	109.98	102,665	+0.62(+0.57%)
Nov 23, 2022	107.17	109.59	107.17	109.36	254,844	+1.61(+1.49%)
Nov 22, 2022	107.22	108.83	107.16	107.75	282,934	+0.62(+0.57%)
Nov 21, 2022	106.90	108.19	106.49	107.14	277,132	-0.88(-0.81%)
Nov 18, 2022	111.15	111.16	106.95	108.02	460,485	-1.11(-1.01%)
Nov 17, 2022	108.56	109.62	107.61	109.12	352,270	-1.45(-1.31%)
Nov 16, 2022	110.99	111.38	109.85	110.57	230,268	-1.38(-1.23%)
Nov 15, 2022	112.18	114.71	111.80	111.95	423,818	+1.10(+0.99%)
Nov 14, 2022	110.48	112.78	108.78	110.85	519,852	-1.11(-0.99%)
Nov 11, 2022	107.85	113.00	107.52	111.96	568,829	+4.77(+4.45%)
Nov 10, 2022	102.60	107.36	102.60	107.19	669,337	+8.96(+9.12%)
Nov 09, 2022	101.36	101.93	98.22	98.23	452,828	-4.02(-3.93%)
Nov 08, 2022	102.74	104.06	101.42	102.25	322,814	-0.52(-0.51%)
Nov 07, 2022	101.89	102.85	100.85	102.77	408,725	+1.12(+1.11%)
Nov 04, 2022	100.84	101.79	99.35	101.64	452,616	+2.33(+2.35%)
Nov 03, 2022	101.31	101.31	97.23	99.32	650,618	-4.01(-3.88%)
Nov 02, 2022	102.91			103.33	570,403	-0.50(-0.48%)
Nov 01, 2022	101.57	103.96	100.99	103.83	661,438	+2.69(+2.66%)
Oct 31, 2022	99.78	101.70	99.78	101.14	502,783	+0.87(+0.86%)
Oct 28, 2022	97.91	100.63	96.92	100.27	713,365	+3.09(+3.18%)
Oct 27, 2022	96.85	101.46	96.85	97.18	725,442	+1.29(+1.34%)
Oct 26, 2022	94.30	98.06	92.37	95.89	716,488	+4.21(+4.60%)
Oct 25, 2022	91.48	91.99	88.29	91.68	676,042	-0.91(-0.99%)
Oct 24, 2022	92.47	93.22	91.28	92.59	381,572	+0.91(+1.00%)
Oct 21, 2022	87.93	91.92	87.21	91.68	348,238	+4.31(+4.93%)
Oct 20, 2022	87.43	88.87	86.58	87.36	300,138	-0.07(-0.08%)
Oct 19, 2022	87.95	88.75	86.56	87.43	377,705	-1.30(-1.46%)
Oct 18, 2022	90.71	91.27	88.13	88.73	496,985	+0.98(+1.12%)
Oct 17, 2022	89.27	89.50	87.23	87.75	468,868	+1.12(+1.29%)
Oct 14, 2022	88.91	89.64	85.86	86.63	523,272	-1.75(-1.98%)
Oct 13, 2022	82.18	89.52	81.42	88.38	595,345	+3.98(+4.72%)
Oct 12, 2022	83.64	85.09	82.12	84.40	283,504	+1.07(+1.28%)
Oct 11, 2022	83.18	84.07	81.46	83.33	375,332	-0.03(-0.03%)
Oct 10, 2022	83.92	84.23	82.96	83.36	299,902	+0.34(+0.41%)
Oct 07, 2022	85.04	85.20	82.46	83.02	692,347	-3.58(-4.13%)
Oct 06, 2022	86.32	87.79	85.96	86.60	500,789	-0.16(-0.19%)
Oct 05, 2022	86.00	87.15	85.02	86.77	368,151	-1.05(-1.19%)
Oct 04, 2022	83.52	87.95	83.52	87.82	633,946	+6.29(+7.72%)
Oct 03, 2022	80.20	82.08	78.30	81.52	428,216	+2.38(+3.00%)
Sep 30, 2022	77.81	80.06	77.34	79.15	582,839	+1.44(+1.86%)
Sep 29, 2022	78.24	78.68	77.12	77.70	458,769	-1.62(-2.04%)
Sep 28, 2022	77.65	79.83	77.60	79.32	619,952	+2.07(+2.68%)
Sep 27, 2022	78.23	79.07	75.70	77.25	495,477	-0.20(-0.26%)
Sep 26, 2022	78.09	79.95	77.42	77.45	681,021	-1.15(-1.47%)
Sep 23, 2022	80.47	80.91	77.02	78.61	799,363	-4.63(-5.56%)
Sep 22, 2022	85.75	85.81	82.33	83.24	350,166	-1.82(-2.14%)
Sep 21, 2022	86.76	88.50	85.06	85.06	394,590	-0.88(-1.02%)
Sep 20, 2022	87.22	87.60	85.48	85.93	508,315	-2.11(-2.39%)
Sep 19, 2022	85.53	88.22	85.40	88.04	441,153	+1.72(+2.00%)
Sep 16, 2022	87.10	87.21	84.93	86.32	1,612,291	-2.52(-2.84%)
Sep 15, 2022	88.43	91.03	88.21	88.84	732,620	+0.59(+0.67%)
Sep 14, 2022	89.73	89.99	86.68	88.25	673,783	-1.61(-1.79%)
Sep 13, 2022	92.52	93.07	89.59	89.86	327,073	-5.31(-5.58%)
Sep 12, 2022	96.22	97.57	94.77	95.17	422,817	+0.16(+0.17%)
Sep 09, 2022	93.67	95.53	93.39	95.00	355,707	+2.08(+2.24%)
Sep 08, 2022	90.98	92.99	89.86	92.93	339,504	+0.96(+1.05%)
Sep 07, 2022	90.25	92.23	89.88	91.96	352,501	+1.20(+1.33%)
Sep 06, 2022	90.07	90.81	87.39	90.76	698,214	+0.99(+1.10%)
Sep 02, 2022	91.87	92.24	89.22	89.77	508,018	-0.97(-1.07%)

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.