Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	175.90	176.73	171.79	172.18	149,915	-3.19(-1.82%)
Sep 28, 2023	172.91	176.12	172.91	175.37	59,579	+2.19(+1.27%)
Sep 27, 2023	171.91	173.86	171.22	173.18	76,562	+2.05(+1.20%)
Sep 26, 2023	171.47	172.72	171.08	171.13	73,154	-1.03(-0.60%)
Sep 25, 2023	171.07	172.95	171.45	172.15	127,044	+0.47(+0.27%)
Sep 22, 2023	173.03	173.75	171.64	171.69	86,800	-1.98(-1.14%)
Sep 21, 2023	174.54	175.89	172.51	173.67	107,888	-1.96(-1.12%)
Sep 20, 2023	176.89	178.84	175.54	175.63	89,873	-0.54(-0.31%)
Sep 19, 2023	177.34	177.50	175.07	176.17	87,279	-1.27(-0.71%)
Sep 18, 2023	177.62	180.10	177.12	177.44	99,276	-0.19(-0.11%)
Sep 15, 2023	180.45	180.45	176.32	177.62	431,939	-3.03(-1.68%)
Sep 14, 2023	177.37	180.81	176.72	180.65	150,146	+4.68(+2.66%)
Sep 13, 2023	176.75	176.84	174.20	175.97	99,084	-0.94(-0.53%)
Sep 12, 2023	177.79	178.28	175.97	176.91	81,563	-1.01(-0.57%)
Sep 11, 2023	180.54	180.54	177.04	177.91	122,503	-1.66(-0.93%)
Sep 08, 2023	180.76	181.23	178.55	179.58	62,644	-0.76(-0.42%)
Sep 07, 2023	182.31	182.63	178.55	180.33	69,285	-2.72(-1.49%)
Sep 06, 2023	181.17	183.67	181.17	183.05	81,796	+1.34(+0.74%)
Sep 05, 2023	186.31	186.31	177.44	181.71	100,036	-6.07(-3.23%)
Sep 01, 2023	189.30	189.30	186.69	187.78	105,372	-0.30(-0.16%)
Aug 31, 2023	189.57	192.21	187.56	188.08	181,368	-0.39(-0.21%)
Aug 30, 2023	187.93	189.94	187.66	188.46	53,466	+1.22(+0.65%)
Aug 29, 2023	184.52	187.33	183.69	187.24	48,529	+2.32(+1.25%)
Aug 28, 2023	182.46	185.84	182.21	184.92	51,326	+2.76(+1.52%)
Aug 25, 2023	180.99	182.87	179.85	182.16	81,192	+2.15(+1.19%)
Aug 24, 2023	182.12	184.26	179.67	180.01	92,745	-3.71(-2.02%)
Aug 23, 2023	182.05	184.13	180.06	183.72	53,188	+2.46(+1.35%)
Aug 22, 2023	183.20	183.20	180.66	181.26	47,288	-1.22(-0.67%)
Aug 21, 2023	181.93	183.33	180.74	182.49	52,016	+0.82(+0.45%)
Aug 18, 2023	181.78	182.80	181.01	181.67	77,896	-0.56(-0.31%)
Aug 17, 2023	186.24	187.39	182.13	182.23	55,055	-4.11(-2.20%)
Aug 16, 2023	186.98	188.28	186.11	186.34	79,809	-0.56(-0.30%)
Aug 15, 2023	186.85	187.50	185.31	186.89	55,557	-0.71(-0.38%)
Aug 14, 2023	186.78	187.79	185.10	187.60	76,343	+0.48(+0.25%)
Aug 11, 2023	186.85	188.71	185.96	187.12	85,100	+0.09(+0.05%)
Aug 10, 2023	188.90	189.88	186.24	187.03	55,983	-0.82(-0.43%)
Aug 09, 2023	189.85	189.85	186.09	187.85	72,266	-1.50(-0.79%)
Aug 08, 2023	189.22	189.37	184.25	189.35	88,459	-1.57(-0.82%)
Aug 07, 2023	189.76	191.85	188.93	190.92	115,925	+1.71(+0.90%)
Aug 04, 2023	187.81	191.13	185.42	189.21	117,017	+2.35(+1.26%)
Aug 03, 2023	184.82	189.46	183.24	186.86	155,063	+0.29(+0.15%)
Aug 02, 2023	183.67	186.87	182.93	186.57	137,006	+1.14(+0.62%)
Aug 01, 2023	184.63	186.00	183.90	185.43	114,428	-0.06(-0.03%)
Jul 31, 2023	183.18	185.54	183.07	185.49	67,935	+2.69(+1.47%)
Jul 28, 2023	184.57	185.59	181.89	182.81	86,031	-0.53(-0.29%)
Jul 27, 2023	186.10	186.10	182.28	183.33	124,906	-2.19(-1.18%)
Jul 26, 2023	186.95	189.33	185.46	185.52	94,099	-1.88(-1.00%)
Jul 25, 2023	185.40	189.20	185.40	187.40	140,129	+1.00(+0.54%)
Jul 24, 2023	185.28	186.56	183.63	186.40	120,833	+2.09(+1.13%)
Jul 21, 2023	186.97	187.53	184.20	184.31	131,555	-1.65(-0.89%)
Jul 20, 2023	187.81	188.09	185.41	185.96	99,010	-0.24(-0.13%)
Jul 19, 2023	187.27	188.40	186.17	186.20	146,405	-1.48(-0.79%)
Jul 18, 2023	183.29	187.73	183.19	187.68	104,393	+4.25(+2.32%)
Jul 17, 2023	180.84	185.16	179.90	183.43	79,082	+2.61(+1.45%)
Jul 14, 2023	181.27	181.27	178.74	180.82	61,242	-0.69(-0.38%)
Jul 13, 2023	181.50	181.97	180.77	181.50	55,816	+0.64(+0.35%)
Jul 12, 2023	181.18	182.70	179.49	180.87	83,102	+3.02(+1.70%)
Jul 11, 2023	178.36	180.33	177.27	177.84	80,173	+0.21(+0.12%)
Jul 10, 2023	174.31	178.44	173.27	177.63	184,488	+3.56(+2.05%)
Jul 07, 2023	174.73	176.47	173.91	174.07	166,687	-1.15(-0.66%)
Jul 06, 2023	176.03	176.03	173.45	175.23	69,388	-1.92(-1.08%)
Jul 05, 2023	180.90	182.33	177.11	177.15	156,063	-6.32(-3.45%)
Jul 03, 2023	182.09	183.47	181.87	183.47	53,827	+0.77(+0.42%)
Jun 30, 2023	181.51	183.71	181.51	182.71	257,943	+2.58(+1.44%)
Jun 29, 2023	176.98	180.64	176.25	180.12	71,920	+2.82(+1.59%)
Jun 28, 2023	177.80	178.12	176.43	177.30	59,735	-0.47(-0.26%)
Jun 27, 2023	176.12	177.90	176.12	177.76	76,477	+2.40(+1.37%)
Jun 26, 2023	173.53	177.24	173.53	175.37	74,980	+1.22(+0.70%)
Jun 23, 2023	173.07	175.95	172.86	174.14	234,873	-1.56(-0.89%)
Jun 22, 2023	176.61	176.61	174.43	175.71	64,627	-1.06(-0.60%)
Jun 21, 2023	174.40	177.52	173.69	176.77	70,192	+1.30(+0.74%)
Jun 20, 2023	176.88	177.99	175.14	175.47	102,909	-2.68(-1.51%)
Jun 16, 2023	178.98	178.98	176.05	178.15	283,241	+1.19(+0.67%)
Jun 15, 2023	174.50	177.20	174.50	176.96	107,514	+8.15(+4.82%)
May 08, 2023	172.66	173.78	167.40	168.81	137,179	-3.22(-1.87%)
May 05, 2023	169.66	172.56	168.85	172.04	142,516	+5.18(+3.10%)
May 04, 2023	160.36	167.98	159.36	166.86	203,325	+1.15(+0.69%)
May 03, 2023	162.33	169.08	162.25	165.71	205,807	+4.46(+2.76%)
May 02, 2023	160.96	161.99	159.00	161.25	141,462	+0.15(+0.09%)
May 01, 2023	160.30	163.22	159.86	161.10	117,906	+0.62(+0.38%)
Apr 28, 2023	161.59	163.28	160.17	160.49	134,511	-1.00(-0.62%)
Apr 27, 2023	156.96	161.61	156.96	161.49	108,874	+6.12(+3.94%)
Apr 26, 2023	157.09	158.48	155.09	155.37	103,427	-3.22(-2.03%)
Apr 25, 2023	159.62	161.00	158.58	158.59	92,470	-1.94(-1.21%)
Apr 24, 2023	160.56	162.54	159.80	160.53	79,739	-0.29(-0.18%)
Apr 21, 2023	161.60	161.60	159.78	160.82	180,284	+0.52(+0.32%)
Apr 20, 2023	159.36	161.30	158.78	160.30	58,013	+0.44(+0.27%)
Apr 19, 2023	159.76	160.97	159.42	159.86	98,281	-0.14(-0.09%)
Apr 18, 2023	161.12	161.77	158.99	160.00	84,576	-0.13(-0.08%)
Apr 17, 2023	158.87	160.65	158.74	160.13	92,844	+1.26(+0.79%)
Apr 14, 2023	159.10	161.94	158.06	158.87	81,118	-0.45(-0.28%)
Apr 13, 2023	159.14	160.83	157.05	159.32	99,642	+0.62(+0.39%)
Apr 12, 2023	159.07	160.42	158.10	158.69	94,223	+1.47(+0.93%)
Apr 11, 2023	156.78	159.05	156.78	157.22	102,307	+1.44(+0.92%)
Apr 10, 2023	152.91	156.77	152.07	155.78	151,134	+1.84(+1.19%)
Apr 06, 2023	156.51	156.91	153.73	153.95	188,927	-2.49(-1.59%)
Apr 05, 2023	160.32	160.32	154.71	156.44	190,602	-5.08(-3.15%)
Apr 04, 2023	167.50	167.50	160.02	161.52	104,759	-5.56(-3.33%)
Apr 03, 2023	166.43	167.63	164.59	167.08	130,085	+0.05(+0.03%)
Mar 31, 2023	165.82	167.14	164.91	167.03	129,413	+2.70(+1.64%)
Mar 30, 2023	164.41	166.16	163.87	164.33	110,675	+1.72(+1.06%)
Mar 29, 2023	162.45	163.47	161.38	162.61	109,957	+1.63(+1.01%)
Mar 28, 2023	159.44	161.80	159.44	160.99	98,134	+1.29(+0.81%)
Mar 27, 2023	160.99	161.15	159.39	159.69	111,812	+0.62(+0.39%)
Mar 24, 2023	156.79	159.43	155.27	159.07	117,918	+0.47(+0.29%)
Mar 23, 2023	159.69	162.67	157.70	158.60	136,356	-1.03(-0.65%)
Mar 22, 2023	163.53	164.42	159.30	159.63	154,899	-3.86(-2.36%)
Mar 21, 2023	164.46	166.23	162.50	163.50	184,019	+1.63(+1.01%)
Mar 20, 2023	161.08	162.93	160.81	161.87	202,174	+2.25(+1.41%)
Mar 17, 2023	161.94	161.97	158.72	159.62	360,799	-3.12(-1.91%)
Mar 16, 2023	159.27	164.24	159.27	162.73	132,665	+1.14(+0.71%)
Mar 15, 2023	161.33	163.42	160.20	161.59	185,718	-4.09(-2.47%)
Mar 14, 2023	166.41	167.63	162.52	165.68	169,852	+3.61(+2.23%)
Mar 13, 2023	162.44	163.44	159.84	162.07	225,204	-3.11(-1.89%)
Mar 10, 2023	170.31	170.38	164.58	165.18	178,149	-5.71(-3.34%)
Mar 09, 2023	174.65	174.71	170.36	170.89	138,327	-3.25(-1.86%)
Mar 08, 2023	172.62	174.29	171.83	174.13	75,654	+1.69(+0.98%)
Mar 07, 2023	174.99	175.41	172.44	172.45	92,122	-1.87(-1.07%)
Mar 06, 2023	176.00	176.93	174.11	174.31	97,761	-1.64(-0.93%)
Mar 03, 2023	174.55	176.18	172.62	175.95	111,549	+2.48(+1.43%)
Mar 02, 2023	171.45	174.55	170.17	173.47	105,843	+0.76(+0.44%)
Mar 01, 2023	173.56	174.66	171.76	172.70	171,315	-1.18(-0.68%)
Feb 28, 2023	173.67	176.77	173.67	173.88	159,928	+0.05(+0.03%)
Feb 27, 2023	173.37	174.95	171.62	173.84	67,683	+2.46(+1.43%)
Feb 24, 2023	170.57	171.94	169.01	171.38	119,634	-1.28(-0.74%)
Feb 23, 2023	174.66	176.23	170.94	172.66	109,509	-1.03(-0.59%)
Feb 22, 2023	174.26	176.44	173.68	173.69	92,029	-0.57(-0.33%)
Feb 21, 2023	175.54	175.54	172.50	174.26	165,931	-3.42(-1.92%)
Feb 17, 2023	174.33	178.32	173.78	177.68	117,653	+4.22(+2.43%)
Feb 16, 2023	173.31	175.64	171.39	173.46	236,409	-2.70(-1.53%)
Feb 15, 2023	175.34	179.70	175.34	176.16	138,910	-0.01(-0.01%)
Feb 14, 2023	176.28	177.18	174.14	176.17	146,636	+0.36(+0.20%)
Feb 13, 2023	174.62	177.24	174.13	175.82	175,737	+1.53(+0.88%)
Feb 10, 2023	175.12	177.09	173.56	174.29	250,216	-1.27(-0.72%)
Feb 09, 2023	169.40	179.32	169.40	175.56	282,852	+8.38(+5.01%)
Feb 08, 2023	168.20	170.55	167.00	167.18	223,922	-2.98(-1.75%)
Feb 07, 2023	165.30	170.88	164.89	170.16	191,137	+3.49(+2.09%)
Feb 06, 2023	168.77	169.49	165.95	166.67	104,273	-3.81(-2.24%)
Feb 03, 2023	168.57	171.32	168.57	170.49	83,740	+0.45(+0.26%)
Feb 02, 2023	167.00	171.13	166.03	170.04	150,168	+4.11(+2.48%)
Feb 01, 2023	161.40	167.02	160.36	165.93	127,162	+3.94(+2.43%)
Jan 31, 2023	157.22	162.21	157.22	161.99	129,522	+5.53(+3.53%)
Jan 30, 2023	157.20	158.69	155.70	156.46	72,848	-1.33(-0.84%)
Jan 27, 2023	155.40	158.65	154.66	157.79	88,434	+2.26(+1.45%)
Jan 26, 2023	153.84	155.83	151.04	155.53	90,882	+2.70(+1.77%)
Jan 25, 2023	152.44	153.35	151.32	152.82	71,295	-0.58(-0.38%)
Jan 24, 2023	150.30	154.69	149.51	153.41	58,071	+0.98(+0.64%)
Jan 23, 2023	152.12	153.06	151.27	152.43	122,718	+0.01(+0.01%)
Jan 20, 2023	151.60	153.96	150.51	152.42	164,781	+2.24(+1.49%)
Jan 19, 2023	152.97	152.97	149.51	150.18	72,649	-2.92(-1.91%)
Jan 18, 2023	155.12	157.49	152.79	153.10	90,200	-2.08(-1.34%)
Jan 17, 2023	157.34	158.97	155.15	155.18	91,157	-1.59(-1.02%)
Jan 13, 2023	153.93	157.34	152.82	156.78	72,307	+2.59(+1.68%)
Jan 12, 2023	155.00	155.32	152.30	154.19	133,511	-0.08(-0.05%)
Jan 11, 2023	150.69	154.55	150.69	154.27	187,513	+2.75(+1.82%)
Jan 10, 2023	148.38	151.66	147.70	151.52	81,432	+3.14(+2.12%)
Jan 09, 2023	147.66	150.44	147.66	148.38	86,560	+1.16(+0.79%)
Jan 06, 2023	143.46	147.85	143.46	147.22	88,311	+5.42(+3.82%)
Jan 05, 2023	142.59	144.21	140.77	141.80	122,177	-1.75(-1.22%)
Jan 04, 2023	145.19	146.32	143.14	143.55	93,822	-0.70(-0.49%)
Jan 03, 2023	146.24	146.50	142.26	144.25	228,984	-0.61(-0.42%)
Dec 30, 2022	146.50	147.21	143.80	144.86	71,929	-2.82(-1.91%)
Dec 29, 2022	144.54	148.77	144.41	147.68	106,659	+4.32(+3.01%)
Dec 28, 2022	146.17	146.77	143.06	143.36	48,671	-2.59(-1.78%)
Dec 27, 2022	144.88	147.16	143.82	145.96	44,674	+0.47(+0.33%)
Dec 23, 2022	144.39	146.13	143.96	145.48	55,565	+1.28(+0.89%)
Dec 22, 2022	144.43	144.83	141.90	144.21	80,501	-1.76(-1.21%)
Dec 21, 2022	143.88	146.71	143.88	145.97	107,665	+2.47(+1.72%)
Dec 20, 2022	141.64	145.02	141.10	143.50	162,057	+1.83(+1.29%)
Dec 19, 2022	142.70	144.34	141.20	141.67	125,326	-1.07(-0.75%)
Dec 16, 2022	141.18	142.88	140.37	142.74	488,436	-0.54(-0.38%)
Dec 15, 2022	148.16	148.16	143.11	143.28	143,827	-7.06(-4.70%)
Dec 14, 2022	153.50	154.92	148.46	150.35	148,625	-2.86(-1.87%)
Dec 13, 2022	157.17	157.72	152.18	153.21	153,784	+0.67(+0.44%)
Dec 12, 2022	150.22	152.56	149.36	152.54	90,082	+2.40(+1.60%)
Dec 09, 2022	150.58	152.61	149.91	150.14	79,306	-1.00(-0.66%)
Dec 08, 2022	149.36	152.19	149.36	151.14	69,834	+1.78(+1.19%)
Dec 07, 2022	148.49	152.15	148.41	149.36	88,451	+0.24(+0.16%)
Dec 06, 2022	151.78	152.56	147.74	149.12	101,838	-2.87(-1.89%)
Dec 05, 2022	156.83	156.83	150.63	151.99	109,132	-6.43(-4.06%)
Dec 02, 2022	155.97	159.28	155.17	158.42	84,503	+0.99(+0.63%)
Dec 01, 2022	157.56	159.09	155.68	157.43	190,599	+0.47(+0.30%)
Nov 30, 2022	152.87	157.09	150.36	156.97	186,940	+5.00(+3.29%)
Nov 29, 2022	149.64	152.06	149.64	151.96	122,709	+1.60(+1.06%)
Nov 28, 2022	153.25	156.20	149.69	150.36	79,690	-3.94(-2.55%)
Nov 25, 2022	154.89	156.42	154.26	154.30	48,948	+0.00(+0.00%)
Nov 23, 2022	156.37	157.38	154.17	154.30	96,079	-2.74(-1.74%)
Nov 22, 2022	156.18	157.22	154.62	157.03	92,856	+2.23(+1.44%)
Nov 21, 2022	154.59	156.26	153.40	154.80	117,045	-0.14(-0.09%)
Nov 18, 2022	155.31	155.71	152.56	154.94	118,135	+2.03(+1.32%)
Nov 17, 2022	152.82	153.00	149.59	152.91	112,114	-1.25(-0.81%)
Nov 16, 2022	154.24	155.03	152.13	154.16	124,598	-0.76(-0.49%)
Nov 15, 2022	153.46	156.65	152.24	154.92	127,672	+4.27(+2.84%)
Nov 14, 2022	149.44	152.26	148.15	150.65	110,254	+0.16(+0.10%)
Nov 11, 2022	151.14	153.93	150.10	150.49	81,709	+0.16(+0.11%)
Nov 10, 2022	147.34	150.77	146.69	150.33	112,496	+9.01(+6.37%)
Nov 09, 2022	142.03	143.88	140.21	141.32	81,135	-2.40(-1.67%)
Nov 08, 2022	144.52	145.74	141.89	143.73	72,569	+0.30(+0.21%)
Nov 07, 2022	140.73	144.07	140.73	143.43	103,959	+3.05(+2.17%)
Nov 04, 2022	141.99	142.73	137.05	140.38	113,967	+1.11(+0.80%)
Nov 03, 2022	140.85	143.04	136.99	139.28	171,475	+0.05(+0.04%)
Nov 02, 2022	144.01		138.95	139.23	190,676	-5.60(-3.86%)
Nov 01, 2022	145.57	145.81	143.66	144.82	180,531	+0.12(+0.08%)
Oct 31, 2022	140.40	145.00	139.58	144.71	244,531	+3.65(+2.59%)
Oct 28, 2022	138.11	142.01	137.78	141.06	115,728	+3.71(+2.70%)
Oct 27, 2022	136.50	139.69	136.19	137.35	110,770	+1.57(+1.16%)
Oct 26, 2022	136.62	139.64	135.64	135.78	143,446	+0.13(+0.09%)
Oct 25, 2022	131.00	135.74	131.00	135.65	119,767	+4.17(+3.17%)
Oct 24, 2022	129.23	132.36	129.23	131.48	101,506	+2.72(+2.11%)
Oct 21, 2022	125.87	128.84	123.13	128.76	133,328	+4.09(+3.28%)
Oct 20, 2022	128.22	128.82	124.47	124.67	109,731	-4.13(-3.21%)
Oct 19, 2022	129.37	129.64	126.52	128.80	76,811	-2.05(-1.56%)
Oct 18, 2022	130.93	132.78	129.24	130.84	82,807	+2.88(+2.25%)
Oct 17, 2022	124.35	128.49	124.35	127.97	119,362	+6.25(+5.13%)
Oct 14, 2022	125.66	125.66	121.41	121.72	80,058	-3.32(-2.66%)
Oct 13, 2022	120.97	125.80	119.88	125.04	107,518	+1.08(+0.87%)
Oct 12, 2022	124.49	126.08	123.22	123.96	68,745	-0.33(-0.26%)
Oct 11, 2022	123.70	125.67	122.89	124.29	105,749	-0.85(-0.68%)
Oct 10, 2022	125.72	126.27	123.42	125.14	66,546	+0.28(+0.22%)
Oct 07, 2022	126.89	126.96	123.59	124.86	86,022	-3.02(-2.36%)
Oct 06, 2022	127.99	129.70	127.80	127.88	72,000	-1.42(-1.10%)
Oct 05, 2022	128.84	130.76	128.20	129.30	74,003	-1.61(-1.23%)
Oct 04, 2022	130.02	131.99	129.84	130.91	104,325	+2.88(+2.25%)

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.