Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	197.50	197.50	197.50	197.50	100	-1.00(-0.50%)
Dec 29, 2022	197.88	198.50	197.88	198.50	2,648	+4.50(+2.32%)
Dec 28, 2022	194.00	194.00	194.00	194.00	26	+1.07(+0.56%)
Dec 27, 2022	192.91	192.93	191.27	192.93	556	-2.62(-1.34%)
Dec 23, 2022	195.55	195.55	195.55	195.55	100	-0.60(-0.31%)
Dec 22, 2022	193.35	196.15	193.35	196.15	184	-5.40(-2.68%)
Dec 21, 2022	196.88	201.55	196.88	201.55	397	+10.28(+5.37%)
Dec 20, 2022	190.77	200.00	190.77	191.27	4,313	-3.83(-1.96%)
Dec 19, 2022	195.10	195.10	195.10	195.10	25	+1.50(+0.77%)
Dec 16, 2022	192.28	194.10	192.20	193.60	100	-0.89(-0.46%)
Dec 15, 2022	195.00	195.75	193.00	194.49	368	-2.51(-1.27%)
Dec 13, 2022				197.00	0	+5.25(+2.74%)
Dec 12, 2022	194.35	195.00	191.75	191.75	27	-3.55(-1.82%)
Dec 09, 2022	195.67	196.30	195.30	195.30	1,489	+0.30(+0.15%)
Dec 08, 2022	198.00	198.00	195.00	195.00	1,444	-2.16(-1.10%)
Dec 07, 2022	197.16	197.16	197.16	197.16	70	+1.65(+0.84%)
Dec 06, 2022	195.51	195.51	195.51	195.51	7	+0.01(+0.01%)
Dec 05, 2022	197.55	197.55	195.50	195.50	331	+1.10(+0.57%)
Dec 02, 2022	196.77	201.36	194.40	194.40	100	-6.34(-3.16%)
Dec 01, 2022	198.84	205.90	195.85	200.74	271	+7.49(+3.87%)
Nov 30, 2022	193.25	193.25	193.25	193.25	68	+1.15(+0.60%)
Nov 29, 2022	192.10	192.10	192.10	192.10	20	+1.48(+0.78%)
Nov 28, 2022	193.00	193.50	190.62	190.62	582	-1.78(-0.93%)
Nov 25, 2022	192.40	192.40	192.40	192.40	100	-1.60(-0.82%)
Nov 23, 2022	194.40	195.00	193.00	194.00	234	-1.15(-0.59%)
Nov 22, 2022	195.15	195.15	195.15	195.15	1	-0.25(-0.13%)
Nov 21, 2022	190.51	195.40	190.51	195.40	653	+1.45(+0.75%)
Nov 18, 2022	193.95	193.95	193.95	193.95	100	+6.75(+3.61%)
Nov 17, 2022	186.00	192.50	186.00	187.20	1,933	-0.85(-0.45%)
Nov 16, 2022	189.09	194.50	188.05	188.05	190	+0.09(+0.05%)
Nov 15, 2022	193.87	193.87	187.24	187.96	20	-3.74(-1.95%)
Nov 14, 2022	191.50	191.70	191.50	191.70	84	+5.15(+2.76%)
Nov 11, 2022	186.00	186.55	186.00	186.55	185	+2.25(+1.22%)
Nov 10, 2022	184.30	185.00	184.30	184.30	1,717	+4.12(+2.29%)
Nov 09, 2022	180.18	180.18	180.18	180.18	759	-1.72(-0.95%)
Nov 08, 2022	179.15	181.90	177.55	181.90	2,601	+4.89(+2.76%)
Nov 07, 2022	179.55	182.30	177.01	177.01	591	-1.49(-0.83%)
Nov 04, 2022	185.50	185.50	177.50	178.50	179	+7.50(+4.39%)
Nov 03, 2022	171.25	172.38	171.00	171.00	171	-0.80(-0.47%)
Nov 02, 2022	180.39	180.40	171.80	171.80	102	-4.40(-2.50%)
Nov 01, 2022	184.50	184.50	176.20	176.20	1,548	+3.25(+1.88%)
Oct 31, 2022	179.06	179.06	172.95	172.95	152	+2.95(+1.74%)
Oct 28, 2022	169.15	178.15	169.15	170.00	243	-1.95(-1.13%)
Oct 27, 2022	171.71	177.65	171.71	171.95	493	-3.05(-1.74%)
Oct 26, 2022	178.25	178.25	174.35	175.00	154	-1.60(-0.91%)
Oct 25, 2022	174.60	177.85	174.60	176.60	147	+0.65(+0.37%)
Oct 24, 2022	171.70	178.00	166.20	175.95	514	+11.35(+6.90%)
Oct 21, 2022	168.10	172.84	164.11	164.60	120,915	-5.55(-3.26%)
Oct 20, 2022	177.08	177.15	170.15	170.15	706	-9.55(-5.31%)
Oct 19, 2022	179.10	179.90	172.60	179.70	694	+2.55(+1.44%)
Oct 18, 2022	180.95	184.99	176.90	177.15	30,696	-3.55(-1.96%)
Oct 17, 2022	175.85	181.15	174.80	180.70	433	+6.25(+3.58%)
Oct 14, 2022	175.00	176.19	169.69	174.45	1,424	+5.45(+3.22%)
Oct 13, 2022	167.91	173.06	165.33	169.00	8,842	-3.20(-1.86%)
Oct 12, 2022	171.90	173.95	171.90	172.20	593	+3.45(+2.04%)
Oct 11, 2022	171.15	176.00	167.75	168.75	595	-0.25(-0.15%)
Oct 10, 2022	170.20	176.39	168.10	169.00	473	-6.70(-3.81%)
Oct 07, 2022	178.05	181.15	175.45	175.70	1,014	-2.55(-1.43%)
Oct 06, 2022	180.48	184.80	178.25	178.25	1,538	-5.20(-2.83%)
Oct 05, 2022	184.30	188.44	182.20	183.45	1,041	-1.30(-0.70%)
Oct 04, 2022	185.40	190.25	182.00	184.75	288	+4.80(+2.67%)
Oct 03, 2022	178.85	181.72	178.65	179.95	23,384	-0.50(-0.28%)
Sep 30, 2022	187.45	187.45	178.21	180.45	6,674	-4.04(-2.19%)
Sep 29, 2022	175.56	184.49	175.40	184.49	4,788	+12.98(+7.57%)
Sep 28, 2022	171.51	180.24	171.35	171.51	17,294	-2.10(-1.21%)
Sep 27, 2022	173.45	182.49	173.45	173.61	772	-0.22(-0.13%)
Sep 26, 2022	178.09	178.39	173.83	173.83	1,170	-1.99(-1.13%)
Sep 23, 2022	178.38	184.59	175.82	175.82	3,485	-4.34(-2.41%)
Sep 22, 2022	182.17	188.94	180.08	180.16	497	-1.75(-0.96%)
Sep 21, 2022	182.16	188.44	181.91	181.91	358	-0.25(-0.14%)
Sep 20, 2022	182.16	190.39	182.08	182.16	305	-0.81(-0.44%)
Sep 19, 2022	192.04	192.20	182.73	182.97	256	-1.82(-0.98%)
Sep 16, 2022	184.79	191.80	184.63	184.79	306	-6.35(-3.32%)
Sep 15, 2022	184.79	191.30	184.63	191.14	416	+2.94(+1.56%)
Sep 14, 2022	189.39	190.20	188.16	188.20	1,014	+0.57(+0.30%)
Sep 13, 2022	191.24	193.54	187.63	187.63	388	-5.53(-2.86%)
Sep 12, 2022	193.06	198.40	193.04	193.16	253	-1.93(-0.99%)
Sep 09, 2022	195.09	195.09	185.60	195.09	741	+10.46(+5.67%)
Sep 08, 2022	183.11	188.66	183.11	184.63	6,113	+2.22(+1.22%)
Sep 07, 2022	184.59	186.99	182.00	182.41	287	+0.25(+0.14%)
Sep 06, 2022	189.00	189.00	180.16	182.16	230	-10.63(-5.51%)
Sep 02, 2022	192.95	192.95	183.51	192.79	500	+10.75(+5.91%)
Sep 01, 2022	183.79	188.84	181.88	182.04	271	+0.13(+0.07%)
Aug 31, 2022	188.16	188.16	181.75	181.91	249	-9.98(-5.20%)
Aug 30, 2022	183.15	191.89	182.61	191.89	462	+11.73(+6.51%)
Aug 29, 2022	186.01	192.51	180.16	180.16	579	-6.30(-3.38%)
Aug 26, 2022	188.37	193.47	186.30	186.46	355	-2.58(-1.36%)
Aug 25, 2022	195.99	195.99	189.04	189.04	320	+0.00(+0.00%)
Aug 24, 2022	187.16	194.04	187.16	189.04	210	+3.48(+1.88%)
Aug 23, 2022	185.48	194.89	185.45	185.56	97	-7.29(-3.78%)
Aug 22, 2022	193.49	193.85	192.01	192.85	628	-2.31(-1.18%)
Aug 19, 2022	197.30	197.30	195.16	195.16	284	+0.04(+0.02%)
Aug 18, 2022	198.59	199.09	194.91	195.12	71	-0.52(-0.27%)
Aug 17, 2022	199.82	201.84	195.48	195.64	713	+0.52(+0.27%)
Aug 16, 2022	201.09	201.50	194.96	195.12	534	-8.22(-4.04%)
Aug 15, 2022	200.88	203.79	196.46	203.34	415	+9.09(+4.68%)
Aug 12, 2022	203.74	203.74	194.09	194.25	2,782	-1.81(-0.92%)
Aug 11, 2022	203.24	203.43	195.90	196.06	2,008	-1.84(-0.93%)
Aug 10, 2022	197.66	206.75	197.66	197.90	211	+5.45(+2.83%)
Aug 09, 2022	196.65	202.29	192.45	192.45	145	-1.55(-0.80%)
Aug 08, 2022	200.54	202.09	194.00	194.00	418	+1.50(+0.78%)
Aug 05, 2022	200.59	200.59	191.75	192.50	307	-8.39(-4.18%)
Aug 04, 2022	198.26	200.89	193.75	200.89	996	+10.48(+5.50%)
Aug 03, 2022	191.09	197.84	190.16	190.41	267	+0.27(+0.14%)
Aug 02, 2022	192.77	197.09	190.14	190.14	221	-11.20(-5.56%)
Aug 01, 2022	201.50	201.50	194.25	201.34	436	+9.68(+5.05%)
Jul 29, 2022	198.84	199.34	191.50	191.66	580	-0.34(-0.18%)
Jul 28, 2022	190.91	197.92	190.91	192.00	376	+8.18(+4.45%)
Jul 27, 2022	183.91	196.89	183.82	183.82	268	-12.07(-6.16%)
Jul 26, 2022	182.86	196.05	182.70	195.89	4,253	+12.48(+6.80%)
Jul 25, 2022	188.50	198.59	183.41	183.41	406	-2.34(-1.26%)
Jul 22, 2022	189.01	191.87	185.75	185.75	402	-0.92(-0.49%)
Jul 21, 2022	184.26	192.23	184.10	186.67	3,053	+4.71(+2.59%)
Jul 20, 2022	182.55	191.19	181.80	181.96	375	+1.19(+0.66%)
Jul 19, 2022	181.31	189.89	180.60	180.77	585	-7.57(-4.02%)
Jul 18, 2022	179.71	188.55	179.26	188.34	611	+8.18(+4.54%)
Jul 15, 2022	179.75	184.09	179.41	180.16	469	+4.48(+2.55%)
Jul 14, 2022	177.89	181.34	175.52	175.68	338	-8.56(-4.65%)
Jul 13, 2022	181.20	184.24	179.41	184.24	173	+5.99(+3.36%)
Jul 12, 2022	179.84	182.59	178.09	178.25	657	+0.34(+0.19%)
Jul 11, 2022	177.14	182.54	176.98	177.91	247	-0.34(-0.19%)
Jul 08, 2022	179.92	183.00	177.50	178.25	369	-3.34(-1.84%)
Jul 07, 2022	182.09	182.09	178.75	181.59	210	-4.55(-2.44%)
Jul 06, 2022	177.29	186.30	177.29	186.14	2,021	+9.16(+5.18%)
Jul 05, 2022	180.00	184.34	176.64	176.98	342	-2.97(-1.65%)
Jul 01, 2022	186.05	186.05	179.71	179.95	1,492	-6.54(-3.51%)
Jun 30, 2022	177.30	186.65	177.30	186.49	457	+7.79(+4.36%)
Jun 29, 2022	182.00	187.94	178.70	178.70	459	-10.07(-5.33%)
Jun 28, 2022	190.94	194.79	187.94	188.77	4,117	+3.86(+2.09%)
Jun 27, 2022	192.55	194.55	184.90	184.91	688	-4.16(-2.20%)
Jun 24, 2022	193.25	193.25	185.35	189.07	466	+12.59(+7.13%)
Jun 23, 2022	184.85	184.85	176.14	176.48	419	-0.68(-0.38%)
Jun 22, 2022	182.50	182.50	176.14	177.16	525	+1.10(+0.62%)
Jun 21, 2022	175.01	184.10	174.85	176.06	1,735	-5.58(-3.07%)
Jun 17, 2022	173.46	181.64	172.60	181.64	915	+2.70(+1.51%)
Jun 16, 2022	178.25	179.93	176.00	178.94	1,600	+4.06(+2.32%)
Jun 15, 2022	184.05	184.05	174.80	174.88	1,162	+0.18(+0.10%)
Jun 14, 2022	179.25	181.67	174.70	174.70	557	-3.68(-2.06%)
Jun 13, 2022	187.57	187.57	178.30	178.38	748	-1.07(-0.59%)
Jun 10, 2022	177.83	189.67	177.75	179.45	550	-5.63(-3.04%)
Jun 09, 2022	186.54	191.67	185.08	185.08	463	-0.25(-0.13%)
Jun 08, 2022	185.33	194.87	185.25	185.33	291	-4.20(-2.22%)
Jun 07, 2022	197.42	197.42	188.36	189.53	218	-1.55(-0.81%)
Jun 06, 2022	203.48	203.49	191.08	191.08	2,722	-2.25(-1.16%)
Jun 03, 2022	198.67	198.67	193.33	193.33	9,769	-5.84(-2.93%)
Jun 02, 2022	201.15	201.15	194.25	199.17	463	+1.75(+0.89%)
Jun 01, 2022	194.58	197.42	190.07	197.42	266	+3.66(+1.89%)
May 31, 2022	197.32	197.32	193.76	193.76	278	-1.07(-0.55%)
May 27, 2022	192.25	198.42	192.25	194.83	449	+5.25(+2.77%)
May 26, 2022	188.08	193.17	188.08	189.58	509	+0.30(+0.16%)
May 25, 2022	187.83	191.73	187.83	189.28	701	+0.78(+0.41%)
May 24, 2022	188.83	191.67	188.00	188.50	860	-3.00(-1.57%)
May 23, 2022	193.17	194.92	190.33	191.50	403	+7.12(+3.86%)
May 20, 2022	188.00	193.92	184.30	184.38	2,952	+0.44(+0.24%)
May 19, 2022	182.21	190.67	182.21	183.94	504	-6.94(-3.64%)
May 18, 2022	194.75	196.57	190.80	190.88	425	-13.44(-6.58%)
May 17, 2022	199.99	204.40	194.43	204.32	776	+8.74(+4.47%)
May 16, 2022	197.00	202.37	195.50	195.58	507	-1.34(-0.68%)
May 13, 2022	194.33	196.92	194.33	196.92	1,157	+9.49(+5.06%)
May 12, 2022	190.96	191.94	187.40	187.43	456	-8.24(-4.21%)
May 11, 2022	195.14	197.17	191.80	195.67	348	+9.59(+5.15%)
May 10, 2022	187.83	190.42	186.00	186.08	602	+1.31(+0.71%)
May 09, 2022	187.90	188.30	184.69	184.77	1,354	-7.39(-3.85%)
May 06, 2022	200.10	200.10	191.48	192.16	522	-8.42(-4.20%)
May 05, 2022	204.48	205.62	200.18	200.58	409	+0.50(+0.25%)
May 04, 2022	208.92	208.92	200.00	200.08	1,438	-5.54(-2.69%)
May 03, 2022	208.79	211.59	205.62	205.62	274	+3.04(+1.50%)
May 02, 2022	207.08	208.95	202.08	202.58	1,400	-6.84(-3.27%)
Apr 29, 2022	209.72	209.72	206.00	209.42	944	+6.17(+3.04%)
Apr 28, 2022	204.92	205.42	200.58	203.25	326	-0.83(-0.41%)
Apr 27, 2022	205.08	208.50	204.00	204.08	247	-0.50(-0.24%)
Apr 26, 2022	211.00	211.00	204.50	204.58	531	-4.14(-1.98%)
Apr 25, 2022	208.92	209.12	204.14	208.72	220	+2.14(+1.04%)
Apr 22, 2022	211.42	211.42	206.58	206.58	262	-1.80(-0.86%)
Apr 21, 2022	214.52	214.52	208.38	208.38	4,114	-5.54(-2.59%)
Apr 20, 2022	212.52	213.92	210.19	213.92	210	+6.30(+3.03%)
Apr 19, 2022	207.30	208.37	205.78	207.62	282	-0.96(-0.46%)
Apr 18, 2022	216.92	217.00	208.50	208.58	363	-1.25(-0.60%)
Apr 14, 2022	208.50	216.49	208.50	209.83	302	+4.83(+2.36%)
Apr 13, 2022	210.42	211.02	203.08	205.00	325	-6.01(-2.85%)
Apr 12, 2022	213.79	218.42	211.01	211.01	421	-2.86(-1.34%)
Apr 11, 2022	219.80	219.80	213.58	213.87	2,031	-3.43(-1.58%)
Apr 08, 2022	216.98	220.37	216.98	217.30	916	+6.22(+2.95%)
Apr 07, 2022	216.37	220.42	211.00	211.08	211	-2.50(-1.17%)
Apr 06, 2022	213.58	220.92	213.50	213.58	946	-6.05(-2.75%)
Apr 05, 2022	220.02	221.47	219.20	219.63	173	+2.56(+1.18%)
Apr 04, 2022	219.35	223.42	216.99	217.07	268	-9.45(-4.17%)
Apr 01, 2022	219.85	226.52	215.70	226.52	240	+9.39(+4.32%)
Mar 31, 2022	220.00	224.37	217.13	217.13	1,495	+3.56(+1.67%)
Mar 30, 2022	221.88	222.08	213.15	213.57	420	-7.35(-3.33%)
Mar 29, 2022	211.51	220.99	211.15	220.92	257	+18.64(+9.21%)
Mar 28, 2022	202.82	212.47	202.28	202.28	243	-1.10(-0.54%)
Mar 25, 2022	203.46	213.57	203.30	203.38	246	+2.28(+1.13%)
Mar 24, 2022	211.12	211.12	201.10	201.10	182	-9.27(-4.41%)
Mar 23, 2022	210.45	210.45	200.15	210.37	182	+3.04(+1.47%)
Mar 22, 2022	209.50	210.31	207.33	207.33	1,153	+0.60(+0.29%)
Mar 21, 2022	211.99	216.92	206.65	206.73	186	-6.69(-3.13%)
Mar 18, 2022	206.42	213.42	203.05	213.42	298	+11.34(+5.61%)
Mar 17, 2022	210.02	210.10	201.11	202.08	502	+5.65(+2.88%)
Mar 16, 2022	195.08	206.37	195.08	196.43	152	-3.99(-1.99%)
Mar 15, 2022	197.72	200.67	189.00	200.42	7,436	-0.50(-0.25%)
Mar 14, 2022	202.00	202.00	190.49	200.92	136	+12.09(+6.40%)
Mar 11, 2022	202.67	202.67	188.75	188.83	547	-9.74(-4.91%)
Mar 10, 2022	198.95	200.28	195.78	198.57	587	+0.94(+0.48%)
Mar 09, 2022	206.12	207.45	196.05	197.63	418	+0.96(+0.49%)
Mar 08, 2022	191.38	196.67	187.13	196.67	860	+8.11(+4.30%)
Mar 07, 2022	194.92	198.61	188.56	188.56	477	-8.86(-4.49%)
Mar 04, 2022	201.01	205.92	197.42	197.42	661	-19.50(-8.99%)
Mar 03, 2022	218.75	218.75	208.10	216.92	277	+2.75(+1.28%)
Mar 02, 2022	211.49	214.17	210.29	214.17	144	+2.68(+1.27%)
Mar 01, 2022	216.68	222.42	211.41	211.49	400	-3.43(-1.60%)
Feb 28, 2022	218.22	222.16	214.92	214.92	200	-4.66(-2.12%)
Feb 25, 2022	222.37	225.52	214.75	219.58	393	+4.64(+2.16%)
Feb 24, 2022	209.50	216.62	206.58	214.94	218	-10.98(-4.86%)
Feb 23, 2022	225.27	226.42	218.50	225.92	253	+8.82(+4.06%)
Feb 22, 2022	220.38	220.93	217.10	217.10	983	-7.91(-3.52%)
Feb 18, 2022				225.01	0	+0.29(+0.13%)
Feb 17, 2022	220.30	224.80	217.62	224.72	1,212	+6.37(+2.92%)
Feb 16, 2022	216.57	218.35	214.51	218.35	721	+2.17(+1.00%)
Feb 15, 2022	222.47	222.55	216.10	216.18	295	+5.64(+2.68%)
Feb 14, 2022	209.68	219.85	209.68	210.54	385	-3.49(-1.63%)
Feb 11, 2022	221.78	221.78	214.03	214.03	243	-7.08(-3.20%)
Feb 10, 2022	217.61	221.11	216.17	221.11	227	-0.31(-0.14%)
Feb 09, 2022	221.50	221.50	217.62	221.42	239	-3.00(-1.34%)
Feb 08, 2022	211.64	224.42	211.64	224.42	418	+8.39(+3.88%)
Feb 07, 2022	216.18	217.84	215.94	216.03	726	-0.68(-0.31%)
Feb 04, 2022	216.88	219.57	216.63	216.71	460	-7.71(-3.44%)
Feb 03, 2022	224.92			224.42	267	+6.60(+3.03%)
Feb 02, 2022	227.27	227.35	217.74	217.82	689	+3.31(+1.54%)
Feb 01, 2022	214.59	225.30	214.51	214.51	292	-2.41(-1.11%)
Jan 31, 2022	216.92	217.00	209.68	216.92	12,723	+1.92(+0.89%)
Jan 28, 2022	210.77	215.00	209.58	215.00	703	+0.92(+0.43%)
Jan 27, 2022	215.90	218.90	213.71	214.08	9,515	-5.67(-2.58%)
Jan 26, 2022	217.78	219.75	212.03	219.75	680	+4.17(+1.93%)
Jan 25, 2022	217.98	218.06	214.49	215.58	558	-6.30(-2.84%)
Jan 24, 2022	220.92	221.92	215.33	221.88	949	-4.54(-2.01%)
Jan 21, 2022	226.42	226.50	221.41	226.42	194	+3.39(+1.52%)
Jan 20, 2022	223.75	225.87	223.03	223.03	1,232	-3.68(-1.62%)
Jan 19, 2022	225.76	226.79	223.97	226.71	405	+1.29(+0.57%)
Jan 18, 2022	226.10	226.10	222.81	225.42	547	-2.54(-1.11%)
Jan 14, 2022				227.96	0	+2.88(+1.28%)
Jan 13, 2022	228.42	228.50	225.08	225.08	275	-5.17(-2.25%)
Jan 12, 2022	229.69	230.25	228.23	230.25	294	+5.17(+2.30%)
Jan 11, 2022	225.00	233.85	225.00	225.08	314	-4.92(-2.14%)
Jan 10, 2022	225.88	237.99	225.88	230.00	492	-1.84(-0.79%)
Jan 07, 2022	231.00	231.87	228.48	231.84	5,153	-10.58(-4.36%)
Jan 06, 2022	244.50	244.50	234.09	242.42	405	-4.06(-1.65%)
Jan 05, 2022	244.40	246.48	242.30	246.48	410	+4.30(+1.78%)
Jan 04, 2022	241.73	244.11	240.83	242.18	368	+3.55(+1.49%)

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.