Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	223.27	223.27	223.27	223.27	100	+2.44(+1.10%)
Apr 27, 2023	220.83	220.83	220.83	220.83	2	+4.49(+2.08%)
Apr 26, 2023	216.34	216.34	216.34	216.34	1	-3.27(-1.49%)
Apr 25, 2023	219.60	219.60	219.60	219.60	55	-3.63(-1.63%)
Apr 24, 2023	223.23	223.23	223.23	223.23	90	+0.87(+0.39%)
Apr 21, 2023	222.36	222.36	222.36	222.36	100	+0.92(+0.42%)
Apr 20, 2023	219.21	221.44	219.21	221.44	209	-2.06(-0.92%)
Apr 19, 2023	223.50	223.50	223.50	223.50	0	-0.47(-0.21%)
Apr 18, 2023	223.97	223.97	223.97	223.97	2	+0.11(+0.05%)
Apr 17, 2023	223.87	223.87	223.87	223.87	5	+1.26(+0.57%)
Apr 14, 2023	222.60	222.60	222.60	222.60	100	-2.25(-1.00%)
Apr 13, 2023	224.86	224.86	224.86	224.86	0	+3.85(+1.74%)
Apr 12, 2023	217.62	221.01	217.62	221.01	120	+0.08(+0.03%)
Apr 11, 2023	220.93	220.93	220.93	220.93	16	+2.35(+1.07%)
Apr 10, 2023	218.59	218.59	218.59	218.59	0	-0.35(-0.16%)
Apr 06, 2023	218.93	218.93	218.93	218.93	0	+0.06(+0.03%)
Apr 05, 2023	218.88	218.88	218.88	218.88	100	+1.64(+0.75%)
Apr 04, 2023	218.82	218.82	217.24	217.24	100	-1.08(-0.50%)
Apr 03, 2023	218.32	218.32	218.32	218.32	82	+2.55(+1.18%)
Mar 31, 2023	215.77	215.77	215.77	215.77	100	+3.65(+1.72%)
Mar 30, 2023	212.12	212.12	212.12	212.12	26	+2.30(+1.10%)
Mar 29, 2023	209.82	209.82	209.82	209.82	17	+4.16(+2.02%)
Mar 28, 2023	205.67	205.67	205.67	205.67	39	+1.02(+0.50%)
Mar 27, 2023	204.65	204.65	204.65	204.65	31	+2.77(+1.37%)
Mar 24, 2023	201.88	201.88	201.88	201.88	0	+2.51(+1.26%)
Mar 23, 2023	199.36	199.36	199.36	199.36	2	-1.57(-0.78%)
Mar 22, 2023	200.93	200.93	200.93	200.93	2	-4.10(-2.00%)
Mar 21, 2023	205.03	205.03	205.03	205.03	921	+3.87(+1.92%)
Mar 20, 2023	201.16	201.16	201.16	201.16	5	+5.11(+2.61%)
Mar 17, 2023	196.05	196.05	196.05	196.05	0	-4.71(-2.35%)
Mar 16, 2023	200.76	200.76	200.76	200.76	0	+4.03(+2.05%)
Mar 15, 2023	192.00	196.74	192.00	196.74	144	-3.83(-1.91%)
Mar 14, 2023	200.56	200.56	200.56	200.56	0	+2.71(+1.37%)
Mar 13, 2023	197.85	197.85	197.85	197.85	2	-0.01(-0.01%)
Mar 10, 2023	197.86	197.86	197.86	197.86	100	-2.82(-1.41%)
Mar 09, 2023	200.69	200.69	200.69	200.69	1	-4.50(-2.19%)
Mar 08, 2023	205.19	205.19	205.19	205.19	2	+0.63(+0.31%)
Mar 07, 2023	202.86	204.55	202.86	204.55	107	-7.33(-3.46%)
Mar 06, 2023	211.88	211.88	211.88	211.88	55	-1.21(-0.57%)
Mar 03, 2023	213.09	213.09	213.09	213.09	100	+4.61(+2.21%)
Mar 02, 2023	208.48	208.48	208.48	208.48	0	+2.08(+1.01%)
Mar 01, 2023	206.40	206.40	206.40	206.40	36	-0.20(-0.09%)
Feb 28, 2023	206.60	206.60	206.60	206.60	0	-5.12(-2.42%)
Feb 27, 2023	215.43	215.43	211.72	211.72	415	+3.94(+1.90%)
Feb 24, 2023	207.78	207.78	207.78	207.78	0	-4.92(-2.31%)
Feb 23, 2023	212.11	212.70	212.11	212.70	166	-1.16(-0.54%)
Feb 22, 2023	212.75	213.86	212.08	213.86	419	-1.55(-0.72%)
Feb 21, 2023	213.16	216.23	213.16	215.41	441	-2.54(-1.16%)
Feb 17, 2023	214.52	217.95	214.52	217.95	1,208	+0.97(+0.45%)
Feb 16, 2023	214.59	218.52	214.59	216.98	506	-0.07(-0.03%)
Feb 15, 2023	217.20	217.20	217.05	217.05	102	-1.95(-0.89%)
Feb 14, 2023	219.60	219.60	219.00	219.00	414	+0.06(+0.03%)
Feb 13, 2023	219.52	220.96	216.50	218.94	4,341	+2.69(+1.24%)
Feb 10, 2023	216.25	216.25	216.25	216.25	0	-1.50(-0.69%)
Feb 09, 2023	217.02	219.64	217.02	217.75	597	-1.05(-0.48%)
Feb 08, 2023	220.84	220.84	218.48	218.80	818	-1.86(-0.84%)
Feb 07, 2023	219.97	220.66	219.97	220.66	621	+2.65(+1.22%)
Feb 06, 2023	218.01	218.01	218.01	218.01	2	-2.72(-1.23%)
Feb 03, 2023	220.72	220.72	220.72	220.72	0	-4.38(-1.95%)
Feb 02, 2023	225.10	225.10	225.10	225.10	0	-1.84(-0.81%)
Feb 01, 2023	226.87	226.94	226.87	226.94	200	+3.16(+1.41%)
Jan 31, 2023	223.78	223.78	223.78	223.78	12	+3.64(+1.65%)
Jan 30, 2023	220.14	220.14	220.14	220.14	2	-3.07(-1.37%)
Jan 27, 2023	223.21	223.21	223.21	223.21	0	-2.08(-0.93%)
Jan 26, 2023	225.30	225.30	225.30	225.30	0	+0.04(+0.02%)
Jan 25, 2023	225.26	225.26	225.26	225.26	16	+4.41(+2.00%)
Jan 24, 2023	219.26	220.85	219.26	220.85	832	+2.41(+1.10%)
Jan 23, 2023	218.44	218.44	218.44	218.44	103	-2.66(-1.20%)
Jan 20, 2023	221.10	221.10	221.10	221.10	100	+3.39(+1.56%)
Jan 19, 2023	217.71	217.71	217.71	217.71	0	+1.70(+0.79%)
Jan 18, 2023	216.82	216.82	215.98	216.01	252	-9.16(-4.07%)
Jan 17, 2023	225.17	225.17	225.17	225.17	4	-1.44(-0.64%)
Jan 13, 2023	226.62	226.62	226.62	226.62	0	+4.46(+2.01%)
Jan 12, 2023	225.00	225.00	222.16	222.16	192	-0.51(-0.23%)
Jan 11, 2023	222.67	222.67	222.67	222.67	50	+0.63(+0.29%)
Jan 10, 2023	222.04	222.04	222.04	222.04	0	+0.15(+0.07%)
Jan 09, 2023	221.89	221.89	221.89	221.89	1	-1.46(-0.65%)
Jan 06, 2023	223.35	223.35	223.35	223.35	100	+9.83(+4.60%)
Jan 05, 2023	216.08	216.08	212.83	213.52	1,528	-2.80(-1.30%)
Jan 04, 2023	216.32	216.32	216.32	216.32	0	+4.07(+1.92%)
Jan 03, 2023	212.25	212.25	212.25	212.25	1	+0.92(+0.44%)
Dec 30, 2022	211.33	211.33	211.33	211.33	0	-1.88(-0.88%)
Dec 29, 2022	213.20	213.20	213.20	213.20	0	+4.60(+2.21%)
Dec 28, 2022	208.60	208.60	208.60	208.60	77	-3.94(-1.85%)
Dec 27, 2022	212.54	212.54	212.54	212.54	0	+0.88(+0.42%)
Dec 23, 2022	211.66	211.66	211.66	211.66	0	+1.12(+0.53%)
Dec 22, 2022	210.54	210.54	210.54	210.54	2	-1.89(-0.89%)
Dec 21, 2022	212.43	212.43	212.43	212.43	4	+3.66(+1.75%)
Dec 20, 2022	208.77	208.77	208.77	208.77	0	+1.01(+0.49%)
Dec 19, 2022	207.76	207.76	207.76	207.76	4	-1.24(-0.59%)
Dec 16, 2022	209.00	209.00	209.00	209.00	100	-2.26(-1.07%)
Dec 15, 2022	211.27	211.27	211.27	211.27	30	-9.00(-4.09%)
Dec 14, 2022	220.27	220.27	220.27	220.27	1	+5.54(+2.58%)
Dec 13, 2022	221.49	223.75	214.73	214.73	1,380	-3.06(-1.40%)
Dec 12, 2022	217.79	217.79	217.79	217.79	2	+2.74(+1.27%)
Dec 09, 2022	215.05	215.05	215.05	215.05	100	-1.11(-0.51%)
Dec 08, 2022	216.16	216.16	216.16	216.16	19	+2.08(+0.97%)
Dec 07, 2022	214.08	214.08	214.08	214.08	1	+1.18(+0.56%)
Dec 06, 2022	212.90	212.90	212.90	212.90	0	-2.73(-1.27%)
Dec 05, 2022	215.63	215.63	215.63	215.63	5	-6.07(-2.74%)
Dec 02, 2022	221.70	221.70	221.70	221.70	0	+1.43(+0.65%)
Dec 01, 2022	220.00	220.27	220.00	220.27	405	+2.32(+1.06%)
Nov 30, 2022	217.95	217.95	217.95	217.95	26	+8.45(+4.04%)
Nov 29, 2022	209.50	209.50	209.50	209.50	100	+0.76(+0.36%)
Nov 28, 2022	208.74	208.74	208.74	208.74	129	-7.91(-3.65%)
Nov 25, 2022	216.66	216.66	216.66	216.66	0	+3.50(+1.64%)
Nov 23, 2022	213.16	213.16	213.16	213.16	104	-3.72(-1.72%)
Nov 22, 2022	216.88	216.88	216.88	216.88	1	+8.43(+4.05%)
Nov 21, 2022	208.45	208.45	208.45	208.45	220	-2.93(-1.38%)
Nov 18, 2022	211.38	211.38	211.38	211.38	100	+4.67(+2.26%)
Nov 17, 2022	206.70	206.70	206.70	206.70	0	-1.51(-0.73%)
Nov 16, 2022	208.21	208.21	208.21	208.21	0	-0.72(-0.35%)
Nov 15, 2022	208.94	208.94	208.94	208.94	1	+2.20(+1.06%)
Nov 14, 2022	206.74	206.74	206.74	206.74	1	+0.99(+0.48%)
Nov 11, 2022	205.53	206.00	205.00	205.75	514	-1.89(-0.91%)
Nov 10, 2022	207.63	207.63	207.63	207.63	22	+14.60(+7.56%)
Nov 09, 2022	198.08	198.57	193.03	193.03	1,015	-4.47(-2.26%)
Nov 08, 2022	197.51	197.51	197.51	197.51	2	+3.63(+1.87%)
Nov 07, 2022	195.52	195.52	193.88	193.88	303	+2.34(+1.22%)
Nov 04, 2022	191.54	191.54	191.54	191.54	0	+7.96(+4.34%)
Nov 03, 2022	183.57	183.57	183.57	183.57	2	-2.41(-1.29%)
Nov 02, 2022	185.98	185.98	185.98	185.98	0	-5.46(-2.85%)
Nov 01, 2022	191.44	191.44	191.44	191.44	413	+2.49(+1.32%)
Oct 31, 2022	186.53	188.95	186.53	188.95	190	-2.90(-1.51%)
Oct 28, 2022	191.85	191.85	191.85	191.85	100	+6.23(+3.35%)
Oct 27, 2022	185.62	185.62	185.62	185.62	1	-1.33(-0.71%)
Oct 26, 2022	186.95	186.95	186.95	186.95	0	+3.18(+1.73%)
Oct 25, 2022	183.77	183.77	183.77	183.77	0	+4.79(+2.68%)
Oct 24, 2022				178.98	0	+2.01(+1.14%)
Oct 21, 2022	176.96	176.96	176.96	176.96	100	+7.96(+4.71%)
Oct 20, 2022	169.01	169.01	169.01	169.01	0	-2.21(-1.29%)
Oct 19, 2022	171.22	171.22	171.22	171.22	76	-1.84(-1.06%)
Oct 18, 2022	174.12	174.12	173.06	173.06	100	+0.98(+0.57%)
Oct 17, 2022	173.37	174.12	171.72	172.08	891	+6.35(+3.83%)
Oct 14, 2022	165.73	165.73	165.73	165.73	100	-5.61(-3.27%)
Oct 13, 2022	164.44	171.34	164.44	171.34	201	+8.17(+5.00%)
Oct 12, 2022	164.26	164.26	163.18	163.18	101	-0.34(-0.20%)
Oct 11, 2022	163.51	163.51	163.51	163.51	2	-2.51(-1.51%)
Oct 10, 2022	166.02	166.02	166.02	166.02	0	+0.08(+0.05%)
Oct 07, 2022	165.94	165.94	165.94	165.94	100	-3.28(-1.94%)
Oct 06, 2022	175.56	175.56	169.22	169.22	624	-9.74(-5.44%)
Oct 05, 2022	178.96	178.96	178.96	178.96	6	-1.06(-0.59%)
Oct 04, 2022	180.02	180.02	180.02	180.02	2	+8.93(+5.22%)
Oct 03, 2022	171.09	171.09	171.09	171.09	0	+7.30(+4.46%)
Sep 30, 2022	163.79	163.79	163.79	163.79	100	-7.16(-4.19%)
Sep 29, 2022	170.95	170.95	170.95	170.95	333	-4.76(-2.71%)
Sep 28, 2022	146.69	175.71	146.69	175.71	1,102	+9.03(+5.42%)
Sep 27, 2022	163.36	166.68	163.36	166.68	333	-2.08(-1.23%)
Sep 26, 2022	168.79	168.79	168.75	168.75	228	-4.75(-2.74%)
Sep 23, 2022	173.50	173.50	173.50	173.50	100	-8.15(-4.49%)
Sep 22, 2022	181.66	181.66	181.66	181.66	10	+0.05(+0.03%)
Sep 21, 2022	180.76	186.26	180.76	181.60	671	-5.76(-3.07%)
Sep 20, 2022	187.36	187.36	187.36	187.36	0	-4.54(-2.36%)
Sep 19, 2022	191.91	191.91	191.90	191.90	459	+1.00(+0.52%)
Sep 16, 2022	190.90	190.90	190.90	190.90	100	-1.15(-0.60%)
Sep 15, 2022	192.04	192.04	192.04	192.04	73	-1.80(-0.93%)
Sep 14, 2022	193.85	193.85	193.85	193.85	0	+1.05(+0.54%)
Sep 13, 2022	192.80	192.80	192.80	192.80	10	-13.26(-6.43%)
Sep 12, 2022	206.05	206.05	206.05	206.05	280	+6.91(+3.47%)
Sep 09, 2022	200.00	200.00	199.14	199.14	599	+2.88(+1.47%)
Sep 08, 2022	189.87	196.26	189.87	196.26	612	+1.99(+1.02%)
Sep 07, 2022	194.26	194.26	194.26	194.26	0	+5.43(+2.87%)
Sep 06, 2022	188.84	188.84	188.84	188.84	66	-1.15(-0.60%)
Sep 02, 2022	189.99	189.99	189.99	189.99	100	-0.10(-0.06%)
Sep 01, 2022	190.09	190.09	190.09	190.09	202	-4.88(-2.50%)
Aug 31, 2022	194.97	194.97	194.97	194.97	0	-3.69(-1.85%)
Aug 30, 2022	198.66	198.66	198.66	198.66	0	-3.91(-1.93%)
Aug 29, 2022	202.56	202.56	202.56	202.56	127	-0.38(-0.18%)
Aug 26, 2022	202.94	202.94	202.94	202.94	100	-10.36(-4.86%)
Aug 25, 2022	210.88	213.30	210.88	213.30	152	+3.02(+1.44%)
Aug 24, 2022	208.98	210.27	208.98	210.27	803	-0.22(-0.11%)
Aug 23, 2022	209.77	211.80	209.77	210.50	1,229	-0.83(-0.39%)
Aug 22, 2022	211.33	211.33	211.33	211.33	6	-6.65(-3.05%)
Aug 19, 2022	217.97	217.97	217.97	217.97	0	-1.89(-0.86%)
Aug 18, 2022	219.87	219.87	219.87	219.87	5	-0.16(-0.07%)
Aug 17, 2022	220.03	220.03	220.03	220.03	1	-3.27(-1.46%)
Aug 16, 2022	223.30	223.30	223.30	223.30	51	+2.41(+1.09%)
Aug 15, 2022	220.89	220.89	220.89	220.89	1	-0.81(-0.37%)
Aug 12, 2022	221.70	221.70	221.70	221.70	100	+4.66(+2.15%)
Aug 11, 2022	217.96	218.47	216.40	217.03	1,256	-0.93(-0.43%)
Aug 10, 2022	217.96	217.96	217.96	217.96	26	+7.61(+3.62%)
Aug 09, 2022	210.35	210.35	210.35	210.35	2	-1.44(-0.68%)
Aug 08, 2022	211.64	212.28	211.64	211.80	314	+0.38(+0.18%)
Aug 05, 2022	209.56	211.42	209.56	211.42	339	-0.95(-0.45%)
Aug 04, 2022	212.37	212.37	212.37	212.37	2	-2.55(-1.18%)
Aug 03, 2022	214.92	214.92	214.92	214.92	3	+4.88(+2.32%)
Aug 02, 2022	210.04	210.04	210.04	210.04	2	-5.47(-2.54%)
Aug 01, 2022	215.54	215.54	213.45	215.50	629	+1.23(+0.57%)
Jul 29, 2022	211.44	214.28	211.27	214.28	1,584	+0.09(+0.04%)
Jul 28, 2022	209.97	214.19	209.97	214.19	7,413	+2.48(+1.17%)
Jul 27, 2022	211.72	211.72	211.72	211.72	1	+5.77(+2.80%)
Jul 26, 2022	204.75	205.94	204.75	205.94	133	-0.55(-0.27%)
Jul 25, 2022	206.49	206.49	206.49	206.49	8	+1.70(+0.83%)
Jul 22, 2022	204.39	204.79	204.08	204.79	308	-0.53(-0.26%)
Jul 21, 2022	205.32	205.32	205.32	205.32	3	+1.71(+0.84%)
Jul 20, 2022	203.60	203.60	203.60	203.60	81	-2.95(-1.43%)
Jul 19, 2022	206.56	206.56	206.56	206.56	0	+7.75(+3.90%)
Jul 18, 2022	198.81	198.81	198.81	198.81	105	-2.19(-1.09%)
Jul 15, 2022	201.00	201.00	201.00	201.00	109	+5.86(+3.00%)
Jul 14, 2022	195.14	195.14	195.14	195.14	9	-3.44(-1.73%)
Jul 13, 2022	198.58	198.58	198.58	198.58	0	-1.63(-0.81%)
Jul 12, 2022	200.21	200.21	200.21	200.21	0	-0.41(-0.21%)
Jul 11, 2022	200.62	200.62	200.62	200.62	3	-3.33(-1.63%)
Jul 08, 2022	203.95	203.95	203.95	203.95	100	-1.59(-0.78%)
Jul 07, 2022	205.54	205.54	205.54	205.54	11	+4.96(+2.47%)
Jul 06, 2022	200.58	200.58	200.58	200.58	0	-1.22(-0.61%)
Jul 05, 2022	201.80	201.80	201.80	201.80	2	-3.15(-1.54%)
Jul 01, 2022	204.95	204.95	204.95	204.95	100	+2.07(+1.02%)
Jun 30, 2022	202.88	202.88	202.88	202.88	0	-2.35(-1.15%)
Jun 29, 2022	205.24	205.24	205.24	205.24	0	+0.52(+0.25%)
Jun 28, 2022	204.72	204.72	204.72	204.72	66	-3.55(-1.71%)
Jun 27, 2022	208.27	208.27	208.27	208.27	3	-1.96(-0.93%)
Jun 24, 2022	210.64	210.64	210.24	210.24	201	+9.89(+4.94%)
Jun 23, 2022	200.35	200.35	200.35	200.35	23	+2.83(+1.43%)
Jun 22, 2022	199.66	199.85	195.38	197.52	895	-0.08(-0.04%)
Jun 21, 2022	197.59	197.59	197.59	197.59	38	+9.84(+5.24%)
Jun 17, 2022	189.52	189.55	187.75	187.75	214	-2.88(-1.51%)
Jun 16, 2022	190.63	190.63	190.63	190.63	52	-8.13(-4.09%)
Jun 15, 2022	198.76	198.76	198.76	198.76	1	+6.04(+3.13%)
Jun 14, 2022	192.72	192.72	192.72	192.72	137	-4.67(-2.36%)
Jun 13, 2022	199.44	199.44	197.39	197.39	372	-12.91(-6.14%)
Jun 10, 2022	210.30	210.30	210.30	210.30	100	-7.38(-3.39%)
Jun 09, 2022	217.68	217.68	217.68	217.68	32	-10.78(-4.72%)
Jun 08, 2022	253.62	253.62	228.46	228.46	486	-6.37(-2.71%)
Jun 07, 2022	228.46	234.83	228.46	234.83	308	+2.59(+1.12%)
Jun 06, 2022	232.23	232.23	232.23	232.23	3	-0.40(-0.17%)
Jun 03, 2022	232.63	232.63	232.63	232.63	129	-5.00(-2.10%)
Jun 02, 2022	237.63	237.63	237.63	237.63	4	+4.66(+2.00%)
Jun 01, 2022	237.76	237.76	229.20	232.96	425	-0.36(-0.15%)
May 31, 2022	233.32	233.32	233.32	233.32	4	-3.88(-1.63%)
May 27, 2022	237.20	237.20	237.20	237.20	100	+4.39(+1.89%)
May 26, 2022	232.81	232.81	232.81	232.81	1	+3.05(+1.33%)
May 25, 2022	229.75	229.75	229.75	229.75	0	+1.67(+0.73%)
May 24, 2022	228.08	228.08	228.08	228.08	0	+0.44(+0.20%)
May 23, 2022	227.63	227.63	227.63	227.63	7	+7.63(+3.47%)
May 20, 2022	220.00	220.00	220.00	220.00	3	+2.90(+1.33%)
May 19, 2022	214.49	217.11	214.49	217.11	285	-0.97(-0.44%)
May 18, 2022	226.00	226.00	218.08	218.08	306	-12.50(-5.42%)
May 17, 2022	225.81	230.57	225.81	230.57	138	+6.12(+2.73%)
May 16, 2022	224.45	224.45	224.45	224.45	1	+0.78(+0.35%)
May 13, 2022	223.67	223.67	223.67	223.67	100	+9.53(+4.45%)
May 12, 2022	213.19	214.14	211.41	214.14	579	-1.89(-0.87%)
May 11, 2022	217.80	217.80	216.03	216.03	275	-2.81(-1.28%)
May 10, 2022	218.84	218.84	218.84	218.84	31	-1.77(-0.80%)
May 09, 2022	220.61	220.61	220.61	220.61	1	-4.76(-2.11%)
May 06, 2022	221.91	225.38	221.91	225.38	102	-1.56(-0.69%)
May 05, 2022	222.17	226.93	222.17	226.93	429	-12.83(-5.35%)
May 04, 2022	239.76	239.76	239.76	239.76	21	+12.09(+5.31%)
May 03, 2022	227.67	227.67	227.67	227.67	37	+2.06(+0.91%)

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.