Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	107.19	108.00	104.49	104.63	1,628,578	-1.27(-1.20%)
Sep 28, 2023	104.87	106.66	104.30	105.90	1,102,466	+1.00(+0.96%)
Sep 27, 2023	107.12	107.43	103.44	104.90	1,110,837	-1.88(-1.76%)
Sep 26, 2023	107.13	107.77	106.02	106.78	1,231,828	-0.92(-0.85%)
Sep 25, 2023	105.98	107.80	106.71	107.70	1,219,508	+1.33(+1.25%)
Sep 22, 2023	106.67	106.94	105.69	106.36	1,064,450	-0.03(-0.03%)
Sep 21, 2023	108.58	109.11	106.33	106.39	1,300,262	-2.99(-2.74%)
Sep 20, 2023	109.86	111.07	109.28	109.39	656,407	-0.31(-0.28%)
Sep 19, 2023	111.87	112.65	109.26	109.70	1,126,553	-2.07(-1.85%)
Sep 18, 2023	112.41	112.81	111.36	111.76	1,591,545	-0.66(-0.58%)
Sep 15, 2023	110.90	112.75	110.88	112.42	1,693,226	+0.91(+0.81%)
Sep 14, 2023	108.63	111.99	108.37	111.51	2,398,810	+4.08(+3.79%)
Sep 13, 2023	105.66	107.58	105.26	107.44	1,156,002	+1.84(+1.75%)
Sep 12, 2023	105.47	106.27	105.01	105.59	793,337	+0.12(+0.12%)
Sep 11, 2023	104.88	105.88	104.65	105.47	1,070,530	+1.31(+1.26%)
Sep 08, 2023	103.99	105.22	103.68	104.15	1,263,612	+0.17(+0.17%)
Sep 07, 2023	105.05	105.85	103.80	103.98	2,662,275	-0.39(-0.37%)
Sep 06, 2023	105.97	106.43	104.32	104.37	2,681,682	-1.82(-1.72%)
Sep 05, 2023	107.62	108.06	106.16	106.19	940,453	-1.75(-1.62%)
Sep 01, 2023	107.79	108.04	106.71	107.93	1,047,824	+0.53(+0.50%)
Aug 31, 2023	109.15	109.18	107.14	107.40	925,969	-1.34(-1.24%)
Aug 30, 2023	108.25	109.51	107.91	108.74	1,022,569	+1.03(+0.96%)
Aug 29, 2023	107.02	107.92	106.44	107.71	898,439	+0.68(+0.63%)
Aug 28, 2023	107.69	108.48	106.87	107.04	727,438	-0.24(-0.22%)
Aug 25, 2023	106.76	107.77	106.28	107.28	688,976	+0.75(+0.71%)
Aug 24, 2023	107.49	107.87	106.42	106.52	973,686	-1.25(-1.16%)
Aug 23, 2023	106.82	108.03	106.82	107.77	393,960	+0.92(+0.86%)
Aug 22, 2023	107.52	107.74	106.66	106.86	668,013	-0.52(-0.49%)
Aug 21, 2023	108.56	108.72	107.23	107.38	1,027,332	-0.97(-0.90%)
Aug 18, 2023	107.46	108.75	107.23	108.35	677,186	+0.37(+0.34%)
Aug 17, 2023	108.67	109.46	107.70	107.98	584,140	-0.37(-0.34%)
Aug 16, 2023	108.47	109.34	107.95	108.35	718,613	-0.31(-0.28%)
Aug 15, 2023	110.24	110.78	108.58	108.66	647,000	-2.13(-1.92%)
Aug 14, 2023	111.08	112.06	110.46	110.78	870,793	-0.73(-0.66%)
Aug 11, 2023	110.70	112.04	110.70	111.52	779,823	+0.47(+0.42%)
Aug 10, 2023	113.09	113.86	110.60	111.05	963,466	-1.35(-1.20%)
Aug 09, 2023	111.65	112.92	111.10	112.41	776,020	+0.76(+0.68%)
Aug 08, 2023	111.49	111.83	109.64	111.64	1,170,379	-1.15(-1.02%)
Aug 07, 2023	111.91	113.05	111.81	112.80	831,903	+1.33(+1.19%)
Aug 04, 2023	111.81	112.87	111.10	111.47	909,911	-0.33(-0.30%)
Aug 03, 2023	110.84	112.37	110.49	111.81	1,108,815	+0.41(+0.37%)
Aug 02, 2023	113.19	113.55	111.35	111.39	973,099	-2.57(-2.25%)
Aug 01, 2023	114.24	114.98	113.81	113.96	1,972,198	-1.66(-1.43%)
Jul 31, 2023	115.16	116.00	114.21	115.62	1,728,097	+0.41(+0.36%)
Jul 28, 2023	113.45	116.24	113.28	115.21	1,115,984	+2.35(+2.08%)
Jul 27, 2023	113.18	114.65	112.38	112.86	1,261,569	-0.31(-0.28%)
Jul 26, 2023	111.50	114.41	109.12	113.18	3,392,412	+0.00(+0.00%)
Jul 25, 2023	113.24	113.96	112.78	113.18	1,960,565	-0.27(-0.24%)
Jul 24, 2023	112.94	114.17	112.90	113.45	1,919,915	+0.38(+0.34%)
Jul 21, 2023	111.97	113.47	111.37	113.06	1,539,846	+0.85(+0.76%)
Jul 20, 2023	112.82	113.14	112.04	112.22	907,378	-0.32(-0.29%)
Jul 19, 2023	111.80	112.94	111.39	112.54	1,260,796	+0.52(+0.46%)
Jul 18, 2023	111.63	112.06	110.76	112.02	1,692,286	-0.10(-0.09%)
Jul 17, 2023	112.79	112.85	111.65	112.12	1,035,727	-0.73(-0.65%)
Jul 14, 2023	112.90	113.91	112.47	112.85	794,512	-0.27(-0.24%)
Jul 13, 2023	111.74	114.24	111.62	113.12	1,696,897	+1.52(+1.36%)
Jul 12, 2023	110.52	112.21	109.68	111.61	1,633,781	+1.34(+1.22%)
Jul 11, 2023	110.18	110.73	109.41	110.26	1,174,434	-0.25(-0.22%)
Jul 10, 2023	110.23	111.19	109.96	110.51	931,649	+0.28(+0.25%)
Jul 07, 2023	111.57	111.87	110.15	110.23	1,275,881	-1.55(-1.38%)
Jul 06, 2023	113.39	113.39	111.61	111.78	1,044,744	-2.50(-2.19%)
Jul 05, 2023	115.23	115.70	113.90	114.28	1,191,865	-1.66(-1.43%)
Jul 03, 2023	115.35	115.94	114.83	115.94	236,120	+0.47(+0.41%)
Jun 30, 2023	114.59	116.08	114.54	115.47	1,244,492	+1.22(+1.07%)
Jun 29, 2023	112.94	114.39	112.25	114.25	899,647	+0.69(+0.60%)
Jun 28, 2023	113.57	114.01	112.06	113.56	827,650	-0.46(-0.40%)
Jun 27, 2023	113.17	114.54	112.99	114.02	746,261	+0.72(+0.64%)
Jun 26, 2023	112.39	113.73	112.39	113.29	818,943	+0.98(+0.87%)
Jun 23, 2023	113.65	113.88	112.24	112.31	1,145,479	-2.09(-1.83%)
Jun 22, 2023	112.96	114.41	112.96	114.40	815,479	+1.14(+1.01%)
Jun 21, 2023	111.68	113.71	111.34	113.25	1,222,380	+1.29(+1.15%)
Jun 20, 2023	112.57	113.50	111.94	111.97	1,320,280	-1.48(-1.30%)
Jun 16, 2023	112.74	113.80	112.29	113.45	1,717,260	+0.94(+0.84%)
Jun 15, 2023	111.10	112.77		112.50	846,035	-1.48(-1.30%)
May 08, 2023	115.58	116.17	113.74	113.98	1,587,795	-0.88(-0.76%)
May 05, 2023	112.85	115.22	112.20	114.85	1,251,935	+2.99(+2.67%)
May 04, 2023	111.58	112.39	110.06	111.87	3,015,070	+0.63(+0.57%)
May 03, 2023	111.70	112.15	109.56	111.23	2,403,732	-0.37(-0.33%)
May 02, 2023	111.96	112.30	110.46	111.60	830,533	-1.38(-1.22%)
May 01, 2023	112.60	114.19	112.56	112.98	862,820	+0.53(+0.47%)
Apr 28, 2023	110.81	113.20	110.81	112.45	886,562	+0.89(+0.79%)
Apr 27, 2023	110.27	112.06	109.81	111.56	1,312,177	+1.56(+1.42%)
Apr 26, 2023	111.22	111.83	109.62	110.00	1,612,343	-1.75(-1.57%)
Apr 25, 2023	116.85	116.85	110.71	111.75	2,984,796	-5.54(-4.72%)
Apr 24, 2023	116.16	117.66	115.97	117.29	1,905,006	+1.29(+1.11%)
Apr 21, 2023	115.85	116.12	115.09	116.00	1,463,675	+0.36(+0.31%)
Apr 20, 2023	115.03	116.57	114.91	115.64	799,301	+0.18(+0.16%)
Apr 19, 2023	114.99	116.01	114.94	115.46	543,322	-0.18(-0.15%)
Apr 18, 2023	115.98	116.31	115.26	115.64	662,835	+0.23(+0.20%)
Apr 17, 2023	115.70	116.54	114.86	115.41	1,024,342	+0.03(+0.03%)
Apr 14, 2023	114.44	115.42	114.33	115.38	710,193	+0.90(+0.78%)
Apr 13, 2023	114.56	114.93	112.92	114.49	1,224,981	+0.63(+0.56%)
Apr 12, 2023	112.52	114.56	112.21	113.86	1,055,406	+1.77(+1.58%)
Apr 11, 2023	111.31	112.68	111.04	112.08	866,916	+0.97(+0.87%)
Apr 10, 2023	110.83	111.36	110.52	111.11	848,742	-0.63(-0.57%)
Apr 06, 2023	111.72	111.81	110.82	111.74	1,355,527	+1.37(+1.24%)
Apr 05, 2023	113.45	114.36	110.20	110.38	1,744,050	-3.04(-2.68%)
Apr 04, 2023	113.08	114.05	112.81	113.41	1,889,204	+1.02(+0.91%)
Apr 03, 2023	111.04	112.91	110.92	112.39	1,440,486	+1.17(+1.05%)
Mar 31, 2023	109.72	111.29	109.48	111.22	794,499	+1.57(+1.44%)
Mar 30, 2023	109.80	109.97	108.42	109.65	1,028,389	+0.92(+0.85%)
Mar 29, 2023	109.06	109.42	108.37	108.73	744,090	+0.36(+0.33%)
Mar 28, 2023	108.11	108.72	107.60	108.37	1,235,239	+0.32(+0.30%)
Mar 27, 2023	107.78	108.35	106.74	108.05	1,208,990	+0.87(+0.81%)
Mar 24, 2023	105.49	107.24	105.08	107.18	1,227,820	+0.98(+0.92%)
Mar 23, 2023	108.61	108.61	105.83	106.20	1,182,780	-1.16(-1.08%)
Mar 22, 2023	108.42	109.46	107.33	107.36	1,288,099	-0.91(-0.84%)
Mar 21, 2023	109.49	109.72	107.71	108.27	1,268,408	-0.46(-0.42%)
Mar 20, 2023	108.90	109.72	107.87	108.73	814,584	+0.08(+0.08%)
Mar 17, 2023	111.93	111.96	108.53	108.65	1,241,479	-3.06(-2.74%)
Mar 16, 2023	108.01	111.92	107.61	111.72	1,435,377	+3.11(+2.87%)
Mar 15, 2023	108.22	109.59	107.42	108.60	1,462,444	-0.92(-0.84%)
Mar 14, 2023	110.56	111.48	107.94	109.53	1,081,816	-0.03(-0.03%)
Mar 13, 2023	108.02	110.98	107.66	109.56	1,293,523	+0.70(+0.64%)
Mar 10, 2023	109.43	111.36	108.80	108.86	1,460,262	-0.60(-0.55%)
Mar 09, 2023	110.67	111.46	109.28	109.46	1,084,182	-0.10(-0.09%)
Mar 08, 2023	108.58	110.06	108.38	109.56	911,002	+1.18(+1.09%)
Mar 07, 2023	109.65	109.95	108.04	108.38	1,336,499	-1.61(-1.47%)
Mar 06, 2023	111.32	111.32	109.78	109.99	881,944	-1.19(-1.07%)
Mar 03, 2023	110.03	111.32	109.61	111.19	920,361	+1.30(+1.18%)
Mar 02, 2023	107.36	110.03	106.78	109.89	1,103,689	+2.13(+1.98%)
Mar 01, 2023	106.27	108.28	105.93	107.75	1,014,146	+1.62(+1.53%)
Feb 28, 2023	107.38	107.81	105.92	106.13	1,456,971	-1.90(-1.76%)
Feb 27, 2023	108.57	109.33	107.80	108.03	1,093,104	+0.64(+0.60%)
Feb 24, 2023	106.83	107.48	106.05	107.39	649,745	-0.78(-0.72%)
Feb 23, 2023	108.14	108.31	106.80	108.17	760,957	+0.71(+0.66%)
Feb 22, 2023	108.58	108.61	107.01	107.47	1,387,943	-0.87(-0.80%)
Feb 21, 2023	108.24	109.37	107.85	108.33	1,961,886	-0.47(-0.43%)
Feb 17, 2023	108.58	109.56	108.35	108.80	667,172	-0.64(-0.59%)
Feb 16, 2023	109.23	110.43	108.57	109.44	824,008	-1.04(-0.94%)
Feb 15, 2023	110.32	110.56	108.97	110.49	757,511	-0.93(-0.84%)
Feb 14, 2023	112.39	112.68	110.58	111.42	1,077,510	-1.14(-1.01%)
Feb 13, 2023	111.33	112.87	111.31	112.55	1,043,087	+0.87(+0.78%)
Feb 10, 2023	108.72	111.89	108.26	111.69	1,396,984	+2.93(+2.69%)
Feb 09, 2023	110.16	110.72	108.43	108.76	748,337	-0.64(-0.59%)
Feb 08, 2023	109.96	110.86	109.22	109.41	672,628	-0.67(-0.61%)
Feb 07, 2023	109.83	111.16	109.07	110.08	1,186,849	-0.22(-0.20%)
Feb 06, 2023	110.81	111.76	110.22	110.30	862,946	-1.40(-1.25%)
Feb 03, 2023	110.62	112.11	110.30	111.70	1,292,663	+0.16(+0.14%)
Feb 02, 2023	111.65	112.06	109.67	111.54	1,556,711	+0.25(+0.23%)
Feb 01, 2023	110.29	111.86	109.53	111.29	1,702,305	+0.31(+0.28%)
Jan 31, 2023	109.52	110.99	109.26	110.98	990,178	+1.58(+1.44%)
Jan 30, 2023	109.78	111.51	109.34	109.41	1,271,273	-0.83(-0.75%)
Jan 27, 2023	110.07	111.38	109.87	110.23	976,259	-0.21(-0.19%)
Jan 26, 2023	110.80	111.02	108.55	110.45	1,469,248	+0.32(+0.29%)
Jan 25, 2023	111.67	111.99	109.13	110.13	2,929,885	-5.44(-4.71%)
Jan 24, 2023	114.53	116.99	113.65	115.57	960,389	+0.35(+0.31%)
Jan 23, 2023	114.75	115.71	114.13	115.22	1,004,716	+0.31(+0.27%)
Jan 20, 2023	113.30	115.35	112.90	114.91	880,034	+1.58(+1.39%)
Jan 19, 2023	114.51	115.13	113.32	113.34	797,694	-1.16(-1.01%)
Jan 18, 2023	116.28	116.73	114.46	114.49	925,011	-1.49(-1.29%)
Jan 17, 2023	115.68	117.00	115.45	115.98	817,005	+0.72(+0.62%)
Jan 13, 2023	113.99	115.88	113.93	115.27	847,252	+0.52(+0.45%)
Jan 12, 2023	114.62	115.00	113.17	114.74	1,030,029	+0.62(+0.55%)
Jan 11, 2023	113.92	114.83	112.28	114.12	1,002,760	+0.87(+0.77%)
Jan 10, 2023	112.47	113.42	112.25	113.25	928,187	-1.44(-1.26%)
Jan 09, 2023	114.47	116.27	114.22	114.70	937,870	+0.71(+0.62%)
Jan 06, 2023	111.03	114.30	110.39	113.99	1,044,207	+3.89(+3.53%)
Jan 05, 2023	112.31	112.45	109.91	110.10	931,784	-2.64(-2.34%)
Jan 04, 2023	112.21	112.80	111.55	112.74	865,317	+1.69(+1.52%)
Jan 03, 2023	110.40	112.43	110.16	111.05	856,356	+0.27(+0.24%)
Dec 30, 2022	111.36	111.83	110.21	110.78	908,597	-1.44(-1.29%)
Dec 29, 2022	111.94	112.42	111.37	112.23	882,861	+1.06(+0.96%)
Dec 28, 2022	113.01	113.18	111.07	111.17	618,262	-2.10(-1.85%)
Dec 27, 2022	111.97	113.39	111.97	113.26	443,258	+1.03(+0.91%)
Dec 23, 2022	111.21	112.45	110.78	112.24	709,072	+0.75(+0.68%)
Dec 22, 2022	112.34	112.85	110.50	111.48	955,132	-1.59(-1.41%)
Dec 21, 2022	112.59	113.15	112.06	113.08	1,084,375	+1.63(+1.46%)
Dec 20, 2022	111.50	111.85	110.59	111.45	1,251,745	-0.24(-0.22%)
Dec 19, 2022	113.97	114.49	111.19	111.69	1,051,563	-1.63(-1.44%)
Dec 16, 2022	113.90	114.07	112.62	113.32	1,454,023	-1.46(-1.27%)
Dec 15, 2022	115.83	115.99	113.78	114.78	1,405,775	-2.48(-2.11%)
Dec 14, 2022	118.22	118.95	116.61	117.26	1,658,332	-1.29(-1.08%)
Dec 13, 2022	120.11	120.65	117.86	118.55	1,068,999	+0.16(+0.13%)
Dec 12, 2022	116.31	118.42	115.99	118.39	2,178,783	+2.31(+1.99%)
Dec 09, 2022	117.26	117.35	115.99	116.08	478,768	-1.32(-1.13%)
Dec 08, 2022	116.76	118.69	116.66	117.40	754,121	+1.11(+0.95%)
Dec 07, 2022	116.04	117.67	115.90	116.29	1,738,231	+0.52(+0.45%)
Dec 06, 2022	116.84	117.11	115.09	115.77	2,058,053	-1.11(-0.95%)
Dec 05, 2022	117.70	117.83	116.43	116.88	966,877	-1.04(-0.88%)
Dec 02, 2022	118.00	118.30	116.59	117.92	1,147,561	-0.58(-0.49%)
Dec 01, 2022	118.90	119.82	117.88	118.50	1,300,158	+0.03(+0.02%)
Nov 30, 2022	115.91	118.64	115.51	118.47	923,884	+2.96(+2.56%)
Nov 29, 2022	116.75	116.82	114.62	115.51	1,108,257	-0.74(-0.63%)
Nov 28, 2022	116.22	117.73	115.87	116.25	777,550	-1.52(-1.29%)
Nov 25, 2022	116.60	118.24	116.27	117.77	495,976	+1.20(+1.03%)
Nov 23, 2022	115.54	117.12	115.30	116.57	1,227,705	+0.93(+0.81%)
Nov 22, 2022	115.16	116.17	115.07	115.64	1,032,191	+1.09(+0.95%)
Nov 21, 2022	114.09	114.76	113.41	114.55	1,142,868	-0.22(-0.19%)
Nov 18, 2022	114.18	114.83	113.63	114.77	860,759	+0.75(+0.66%)
Nov 17, 2022	112.33	114.86	111.89	114.02	1,258,833	+0.77(+0.68%)
Nov 16, 2022	111.87	113.57	111.59	113.25	1,221,062	+1.27(+1.14%)
Nov 15, 2022	113.23	113.48	110.83	111.98	1,445,890	+0.07(+0.07%)
Nov 14, 2022	112.72	113.69	111.87	111.90	1,290,506	-0.81(-0.72%)
Nov 11, 2022	114.64	115.51	111.61	112.72	2,077,292	-1.07(-0.94%)
Nov 10, 2022	113.53	114.56	112.63	113.78	1,120,546	+3.84(+3.49%)
Nov 09, 2022	111.17	112.07	109.73	109.95	921,350	-2.14(-1.91%)
Nov 08, 2022	111.18	113.51	111.05	112.09	1,283,568	+1.25(+1.13%)
Nov 07, 2022	109.87	111.00	109.65	110.83	980,711	+0.84(+0.76%)
Nov 04, 2022	108.91	110.90	108.47	109.99	1,086,646	+3.23(+3.02%)
Nov 03, 2022	105.81	108.42	105.81	106.77	1,254,095	-0.30(-0.28%)
Nov 02, 2022	108.41		106.97	107.06	1,593,729	-1.73(-1.59%)
Nov 01, 2022	111.04	111.42	107.84	108.79	1,116,753	-0.46(-0.42%)
Oct 31, 2022	108.87	109.85	107.50	109.25	1,104,112	-0.60(-0.55%)
Oct 28, 2022	108.35	110.37	108.19	109.86	1,238,086	+1.02(+0.93%)
Oct 27, 2022	110.54	111.28	108.38	108.84	1,892,946	-1.27(-1.16%)
Oct 26, 2022	106.18	111.38	106.14	110.11	2,650,122	+3.57(+3.35%)
Oct 25, 2022	104.48	107.00	104.48	106.54	1,635,959	+1.91(+1.82%)
Oct 24, 2022	104.70	104.99	103.23	104.63	1,078,161	+0.56(+0.54%)
Oct 21, 2022	101.28	104.62	100.61	104.07	1,664,729	+2.90(+2.86%)
Oct 20, 2022	103.16	104.24	100.85	101.17	1,743,259	-2.98(-2.86%)
Oct 19, 2022	104.50	104.73	103.06	104.15	1,015,827	-0.54(-0.52%)
Oct 18, 2022	104.63	105.68	104.03	104.70	1,650,209	+2.17(+2.11%)
Oct 17, 2022	99.61	103.09	99.19	102.53	1,337,590	+3.80(+3.85%)
Oct 14, 2022	102.10	102.23	98.51	98.73	879,557	-2.57(-2.54%)
Oct 13, 2022	96.47	101.81	95.74	101.30	1,480,925	+2.65(+2.68%)
Oct 12, 2022	99.49	100.64	98.62	98.66	1,165,706	-0.90(-0.91%)
Oct 11, 2022	99.84	101.18	98.78	99.56	841,892	-0.84(-0.84%)
Oct 10, 2022	101.99	102.32	100.24	100.40	581,128	-0.87(-0.86%)
Oct 07, 2022	102.98	103.00	100.64	101.27	1,215,484	-2.27(-2.19%)
Oct 06, 2022	104.22	104.93	102.66	103.54	852,714	-1.38(-1.32%)
Oct 05, 2022	105.33	105.88	104.46	104.92	792,623	-1.80(-1.69%)
Oct 04, 2022	105.63	106.77	104.85	106.72	1,724,020	+2.65(+2.54%)

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.