Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	117.09	117.77	117.07	117.72	287,436	+0.79(+0.68%)
Jul 28, 2023	116.40	117.04	116.12	116.93	318,301	+1.09(+0.94%)
Jul 27, 2023	116.60	116.80	115.38	115.84	441,548	-0.45(-0.39%)
Jul 26, 2023	115.02	116.44	115.01	116.29	601,135	+1.72(+1.50%)
Jul 25, 2023	113.95	114.63	111.69	114.57	1,327,749	-2.40(-2.05%)
Jul 24, 2023	116.18	117.09	116.18	116.97	238,882	+0.59(+0.51%)
Jul 21, 2023	117.29	117.56	116.37	116.38	337,382	-0.63(-0.54%)
Jul 20, 2023	115.88	117.28	115.88	117.01	500,219	+1.40(+1.21%)
Jul 19, 2023	116.16	116.76	115.18	115.61	2,007,383	-0.67(-0.58%)
Jul 18, 2023	116.70	117.72	115.65	116.28	378,320	-0.52(-0.45%)
Jul 17, 2023	115.98	117.18	115.71	116.80	346,852	+0.60(+0.52%)
Jul 14, 2023	117.34	117.34	115.89	116.20	251,304	-1.36(-1.16%)
Jul 13, 2023	117.30	118.02	117.11	117.56	402,093	+0.14(+0.12%)
Jul 12, 2023	119.00	119.09	117.30	117.42	353,183	-0.75(-0.63%)
Jul 11, 2023	116.78	118.29	116.44	118.17	331,075	+1.42(+1.22%)
Jul 10, 2023	115.91	116.98	115.80	116.75	315,380	+0.71(+0.61%)
Jul 07, 2023	116.13	117.04	115.95	116.04	232,178	-0.05(-0.04%)
Jul 06, 2023	116.17	116.72	115.26	116.09	288,580	-0.64(-0.55%)
Jul 05, 2023	116.27	116.96	115.80	116.73	271,998	-0.19(-0.16%)
Jul 03, 2023	116.29	117.17	116.10	116.92	394,468	+0.25(+0.21%)
Jun 30, 2023	116.92	117.17	116.05	116.67	378,619	+0.31(+0.27%)
Jun 29, 2023	114.71	116.44	114.63	116.36	434,810	+1.61(+1.40%)
Jun 28, 2023	115.16	115.32	114.24	114.75	355,495	-0.13(-0.11%)
Jun 27, 2023	113.67	114.93	113.51	114.88	407,233	+1.41(+1.24%)
Jun 26, 2023	113.36	113.65	112.64	113.47	391,888	-0.18(-0.16%)
Jun 23, 2023	114.02	114.14	113.22	113.65	555,072	-0.86(-0.75%)
Jun 22, 2023	115.00	115.55	114.28	114.51	627,252	-1.79(-1.54%)
Jun 21, 2023	114.90	116.70	114.80	116.30	432,841	+1.06(+0.92%)
Jun 20, 2023	115.49	116.05	114.87	115.24	319,293	-0.64(-0.55%)
Jun 16, 2023	115.95	117.15	115.32	115.88	442,368	+0.14(+0.12%)
Jun 15, 2023	114.39	115.94		115.74	810,815	+4.60(+4.14%)
May 08, 2023	112.06	112.41	110.98	111.14	314,605	-0.62(-0.55%)
May 05, 2023	111.36	111.98	110.91	111.76	362,004	+1.04(+0.94%)
May 04, 2023	112.07	112.09	109.46	110.72	589,082	-1.62(-1.44%)
May 03, 2023	113.66	114.03	112.27	112.34	510,832	-1.34(-1.18%)
May 02, 2023	114.31	114.44	112.63	113.68	789,499	-0.57(-0.50%)
May 01, 2023	113.93	115.38	113.92	114.25	683,986	+0.29(+0.25%)
Apr 28, 2023	113.34	114.00	113.06	113.96	582,596	+0.41(+0.36%)
Apr 27, 2023	112.36	113.70	111.94	113.55	708,167	+1.65(+1.47%)
Apr 26, 2023	114.72	114.72	111.73	111.90	1,110,895	-2.37(-2.07%)
Apr 25, 2023	115.19	115.29	113.80	114.27	495,176	-1.35(-1.17%)
Apr 24, 2023	115.61	115.85	115.05	115.62	320,337	+0.05(+0.04%)
Apr 21, 2023	116.80	116.80	115.21	115.57	420,301	-0.83(-0.71%)
Apr 20, 2023	116.52	116.85	115.95	116.40	470,300	-0.56(-0.48%)
Apr 19, 2023	117.20	117.51	116.70	116.96	398,104	-0.45(-0.38%)
Apr 18, 2023	116.59	117.62	116.46	117.41	854,480	+1.28(+1.10%)
Apr 17, 2023	115.08	116.26	115.00	116.13	378,794	+1.19(+1.04%)
Apr 14, 2023	115.38	115.45	114.30	114.94	682,360	-1.95(-1.67%)
Apr 13, 2023	116.52	117.02	115.72	116.89	481,859	+0.56(+0.48%)
Apr 12, 2023	116.17	116.82	115.72	116.33	356,621	+0.68(+0.59%)
Apr 11, 2023	116.11	116.38	115.51	115.65	369,927	+0.11(+0.10%)
Apr 10, 2023	114.02	115.66	114.02	115.54	311,940	+1.12(+0.98%)
Apr 06, 2023	114.72	115.08	113.88	114.42	459,958	-0.19(-0.17%)
Apr 05, 2023	115.26	115.65	114.32	114.61	329,239	-0.97(-0.84%)
Apr 04, 2023	116.60	116.95	114.85	115.58	427,656	-1.30(-1.11%)
Apr 03, 2023	115.02	117.18	115.02	116.88	505,562	+1.80(+1.56%)
Mar 31, 2023	114.77	115.37	114.57	115.08	395,581	+0.70(+0.61%)
Mar 30, 2023	114.51	114.65	113.72	114.38	667,274	+0.31(+0.27%)
Mar 29, 2023	113.44	114.16	113.35	114.07	317,234	+1.22(+1.08%)
Mar 28, 2023	112.20	113.25	112.18	112.85	370,358	+0.55(+0.49%)
Mar 27, 2023	112.26	112.63	111.55	112.30	352,242	+1.04(+0.93%)
Mar 24, 2023	109.77	111.45	109.32	111.26	401,150	+0.73(+0.66%)
Mar 23, 2023	111.26	111.90	109.80	110.53	555,610	-0.38(-0.34%)
Mar 22, 2023	113.22	113.27	110.91	110.91	490,025	-2.26(-2.00%)
Mar 21, 2023	113.51	114.00	112.92	113.17	591,921	+1.03(+0.92%)
Mar 20, 2023	110.95	112.60	110.95	112.14	816,542	+1.68(+1.52%)
Mar 17, 2023	112.90	112.93	110.19	110.46	889,995	-2.46(-2.18%)
Mar 16, 2023	110.45	113.62	110.04	112.92	1,574,857	+1.64(+1.47%)
Mar 15, 2023	112.31	112.31	109.47	111.28	852,832	-2.54(-2.23%)
Mar 14, 2023	113.70	114.85	112.88	113.82	718,180	+1.28(+1.14%)
Mar 13, 2023	111.94	113.39	111.15	112.54	844,272	-0.49(-0.43%)
Mar 10, 2023	113.82	114.36	112.19	113.03	1,367,582	-1.09(-0.96%)
Mar 09, 2023	116.61	116.83	113.88	114.12	811,651	-1.99(-1.71%)
Mar 08, 2023	116.84	117.05	115.33	116.11	507,281	-0.46(-0.39%)
Mar 07, 2023	117.61	118.07	116.51	116.57	654,195	-0.94(-0.80%)
Mar 06, 2023	117.75	118.14	117.18	117.51	860,952	-0.23(-0.20%)
Mar 03, 2023	117.11	117.89	116.77	117.74	876,632	+0.66(+0.56%)
Mar 02, 2023	115.37	117.20	114.87	117.08	1,567,797	+1.32(+1.14%)
Mar 01, 2023	114.84	115.84	114.41	115.76	505,879	+1.05(+0.92%)
Feb 28, 2023	115.61	115.72	114.66	114.71	539,879	-0.79(-0.68%)
Feb 27, 2023	116.16	116.66	115.31	115.50	430,390	-0.01(-0.01%)
Feb 24, 2023	115.31	115.58	114.74	115.51	553,226	-0.64(-0.55%)
Feb 23, 2023	116.29	117.03	115.10	116.15	658,742	+0.15(+0.13%)
Feb 22, 2023	115.75	116.64	115.58	116.00	688,038	+0.32(+0.28%)
Feb 21, 2023	117.18	117.20	115.43	115.68	556,990	-1.14(-0.98%)
Feb 17, 2023	116.10	116.86	115.52	116.82	538,949	+0.49(+0.42%)
Feb 16, 2023	116.73	117.52	116.04	116.33	1,293,985	-1.25(-1.06%)
Feb 15, 2023	116.84	117.65	116.45	117.58	1,248,617	+0.38(+0.32%)
Feb 14, 2023	116.26	117.55	115.72	117.20	741,088	+0.86(+0.74%)
Feb 13, 2023	116.52	116.68	115.50	116.34	681,495	+0.76(+0.66%)
Feb 10, 2023	114.00	115.71	114.00	115.58	598,683	+1.44(+1.26%)
Feb 09, 2023	115.28	115.69	113.87	114.14	377,925	-0.66(-0.57%)
Feb 08, 2023	114.74	115.28	114.38	114.80	273,849	-0.49(-0.43%)
Feb 07, 2023	114.53	115.45	112.97	115.29	385,605	+1.01(+0.88%)
Feb 06, 2023	113.47	114.52	113.25	114.28	622,463	+0.77(+0.68%)
Feb 03, 2023	113.70	114.74	113.26	113.51	639,919	-0.62(-0.54%)
Feb 02, 2023	115.06	115.10	113.71	114.13	774,688	-0.64(-0.56%)
Feb 01, 2023	114.39	115.58	113.71	114.77	729,167	+0.10(+0.09%)
Jan 31, 2023	113.44	114.68	112.90	114.67	495,046	+1.48(+1.31%)
Jan 30, 2023	113.71	114.43	113.05	113.19	541,446	-0.52(-0.46%)
Jan 27, 2023	113.53	114.61	113.27	113.71	608,544	+0.07(+0.06%)
Jan 26, 2023	113.52	113.87	112.34	113.64	1,509,083	+0.96(+0.85%)
Jan 25, 2023	111.41	112.82	110.70	112.68	619,356	+0.47(+0.42%)
Jan 24, 2023	110.62	112.46	109.57	112.21	730,276	+1.68(+1.52%)
Jan 23, 2023	109.77	111.01	109.51	110.53	776,938	+1.18(+1.08%)
Jan 20, 2023	108.96	109.45	108.03	109.35	826,720	+0.92(+0.85%)
Jan 19, 2023	109.23	109.73	108.40	108.43	2,563,163	-1.43(-1.30%)
Jan 18, 2023	112.09	112.20	109.85	109.86	2,364,028	-1.93(-1.73%)
Jan 17, 2023	112.19	112.93	111.71	111.79	543,430	-0.56(-0.50%)
Jan 13, 2023	111.79	112.92	111.40	112.35	785,256	-1.37(-1.20%)
Jan 12, 2023	113.21	113.92	112.45	113.72	787,477	+0.89(+0.79%)
Jan 11, 2023	112.57	112.87	111.92	112.83	552,229	+0.67(+0.60%)
Jan 10, 2023	111.36	112.43	110.98	112.16	470,336	+0.64(+0.57%)
Jan 09, 2023	114.00	114.00	110.99	111.52	693,803	-2.17(-1.91%)
Jan 06, 2023	112.93	114.82	112.34	113.69	1,188,666	+1.73(+1.55%)
Jan 05, 2023	111.90	112.13	111.16	111.96	397,211	-0.15(-0.13%)
Jan 04, 2023	111.49	112.80	111.11	112.11	478,196	+0.64(+0.57%)
Jan 03, 2023	112.19	112.22	110.77	111.47	734,968	-0.39(-0.35%)
Dec 30, 2022	111.21	112.03	110.61	111.86	461,671	+0.34(+0.30%)
Dec 29, 2022	110.44	111.81	110.44	111.52	556,574	+1.14(+1.03%)
Dec 28, 2022	111.54	111.77	110.34	110.38	325,001	-0.82(-0.74%)
Dec 27, 2022	111.46	112.07	110.86	111.20	531,273	+0.34(+0.31%)
Dec 23, 2022	110.03	110.97	109.63	110.86	179,442	+0.78(+0.71%)
Dec 22, 2022	111.58	111.82	108.56	110.08	520,053	-1.99(-1.78%)
Dec 21, 2022	111.19	112.18	110.81	112.07	510,550	+1.84(+1.67%)
Dec 20, 2022	109.21	110.94	109.21	110.23	448,214	+0.90(+0.82%)
Dec 19, 2022	110.41	110.80	108.96	109.33	509,190	-0.65(-0.59%)
Dec 16, 2022	109.18	110.32	108.55	109.98	484,452	+0.47(+0.43%)
Dec 15, 2022	110.81	111.07	108.69	109.51	663,598	-2.14(-1.92%)
Dec 14, 2022	111.51	112.70	111.00	111.65	604,323	+0.29(+0.26%)
Dec 13, 2022	114.00	114.00	110.93	111.36	337,843	-0.33(-0.30%)
Dec 12, 2022	110.50	111.70	110.40	111.69	491,806	+1.47(+1.33%)
Dec 09, 2022	111.40	111.88	110.11	110.22	319,274	-0.82(-0.74%)
Dec 08, 2022	111.48	112.47	110.77	111.04	367,322	+0.57(+0.52%)
Dec 07, 2022	110.99	111.57	110.26	110.47	704,084	-0.39(-0.35%)
Dec 06, 2022	113.30	113.38	110.17	110.86	644,291	-2.08(-1.84%)
Dec 05, 2022	113.57	113.73	112.63	112.94	304,457	-1.17(-1.03%)
Dec 02, 2022	111.07	114.29	110.78	114.11	478,300	+2.10(+1.87%)
Dec 01, 2022	112.00	112.39	111.08	112.01	431,943	+0.09(+0.08%)
Nov 30, 2022	110.44	111.92	109.14	111.92	504,404	+1.92(+1.75%)
Nov 29, 2022	109.82	110.65	109.77	110.00	255,661	+0.20(+0.18%)
Nov 28, 2022	110.98	111.28	109.49	109.80	325,892	-1.83(-1.64%)
Nov 25, 2022	111.46	111.72	111.14	111.63	173,484	+0.61(+0.55%)
Nov 23, 2022	111.00	111.40	110.52	111.02	323,548	+0.22(+0.20%)
Nov 22, 2022	111.03	111.28	110.48	110.80	314,557	+0.42(+0.38%)
Nov 21, 2022	109.50	110.81	109.43	110.38	363,544	+0.55(+0.50%)
Nov 18, 2022	109.98	110.54	109.42	109.83	416,466	+0.82(+0.75%)
Nov 17, 2022	107.56	109.01	107.18	109.01	394,826	+0.61(+0.56%)
Nov 16, 2022	108.89	109.23	108.08	108.40	418,142	-0.77(-0.71%)
Nov 15, 2022	108.37	109.89	107.65	109.17	1,066,303	+1.76(+1.64%)
Nov 14, 2022	108.26	109.31	107.39	107.41	555,589	-1.32(-1.21%)
Nov 11, 2022	111.35	111.59	108.40	108.73	814,516	-3.82(-3.39%)
Nov 10, 2022	111.27	112.70	110.50	112.55	951,707	+3.74(+3.44%)
Nov 09, 2022	109.26	110.25	108.75	108.81	568,936	-0.75(-0.68%)
Nov 08, 2022	108.90	109.97	108.24	109.56	793,674	+0.89(+0.82%)
Nov 07, 2022	107.69	108.86	107.20	108.67	432,820	+1.50(+1.40%)
Nov 04, 2022	107.17	107.69	104.99	107.17	456,002	+0.63(+0.59%)
Nov 03, 2022	105.23	107.49	104.77	106.54	383,126	+0.75(+0.71%)
Nov 02, 2022	107.21		105.79	105.79	452,879	-1.55(-1.44%)
Nov 01, 2022	107.86	108.12	107.05	107.34	497,961	+0.13(+0.12%)
Oct 31, 2022	107.24	107.64	106.21	107.21	565,701	-0.37(-0.34%)
Oct 28, 2022	104.92	107.64	104.63	107.58	972,891	+2.78(+2.65%)
Oct 27, 2022	104.01	105.84	103.70	104.80	701,592	+1.74(+1.69%)
Oct 26, 2022	103.75	105.59	102.88	103.06	1,359,222	-0.43(-0.42%)
Oct 25, 2022	102.91	103.70	101.64	103.49	490,926	+0.44(+0.43%)
Oct 24, 2022	102.97	103.68	102.49	103.05	812,490	+1.10(+1.08%)
Oct 21, 2022	99.53	102.06	99.16	101.95	328,102	+2.31(+2.32%)
Oct 20, 2022	99.88	100.71	99.30	99.64	424,611	-0.19(-0.19%)
Oct 19, 2022	98.74	100.84	98.74	99.83	632,790	+0.49(+0.49%)
Oct 18, 2022	96.98	99.94	96.98	99.34	426,638	+3.82(+4.00%)
Oct 17, 2022	94.54	96.11	94.54	95.52	485,160	+2.45(+2.63%)
Oct 14, 2022	96.34	96.37	92.80	93.07	470,290	-2.63(-2.75%)
Oct 13, 2022	92.11	96.11	92.11	95.70	572,659	+1.84(+1.97%)
Oct 12, 2022	95.64	95.75	93.84	93.86	277,722	-2.16(-2.24%)
Oct 11, 2022	95.79	97.49	95.19	96.01	448,861	-0.03(-0.03%)
Oct 10, 2022	95.86	97.50	95.23	96.04	419,467	+0.83(+0.87%)
Oct 07, 2022	94.85	95.27	94.11	95.21	412,146	-0.40(-0.42%)
Oct 06, 2022	95.70	96.85	95.32	95.61	381,216	-0.63(-0.65%)
Oct 05, 2022	95.82	97.10	95.19	96.24	327,428	-0.70(-0.72%)
Oct 04, 2022	95.03	97.01	95.03	96.94	357,492	+3.11(+3.31%)
Oct 03, 2022	92.34	94.61	91.85	93.83	459,793	+2.64(+2.90%)
Sep 30, 2022	91.72	92.68	91.10	91.19	405,526	-0.72(-0.78%)
Sep 29, 2022	93.20	93.42	91.02	91.91	566,248	-2.14(-2.28%)
Sep 28, 2022	92.29	94.60	91.66	94.05	438,741	+1.82(+1.97%)
Sep 27, 2022	93.60	93.88	91.81	92.23	352,141	-0.48(-0.52%)
Sep 26, 2022	93.58	94.61	92.56	92.71	315,946	-1.82(-1.93%)
Sep 23, 2022	96.08	96.08	93.33	94.53	487,232	-2.51(-2.59%)
Sep 22, 2022	98.01	98.07	96.38	97.04	424,577	-1.08(-1.10%)
Sep 21, 2022	100.22	101.45	98.07	98.12	444,622	-0.98(-0.99%)
Sep 20, 2022	98.83	99.46	97.93	99.10	196,489	-0.13(-0.13%)
Sep 19, 2022	97.58	99.61	97.58	99.23	302,368	+0.69(+0.70%)
Sep 16, 2022	98.04	98.84	97.69	98.54	271,448	-1.14(-1.14%)
Sep 15, 2022	100.12	100.78	99.30	99.68	252,375	-0.86(-0.86%)
Sep 14, 2022	99.04	101.11	98.06	100.54	335,571	+1.56(+1.58%)
Sep 13, 2022	101.76	102.07	98.61	98.98	272,521	-4.32(-4.18%)
Sep 12, 2022	103.32	103.74	102.73	103.30	386,682	+0.18(+0.17%)
Sep 09, 2022	102.13	103.34	102.05	103.12	317,533	+1.27(+1.25%)
Sep 08, 2022	101.36	101.90	100.53	101.85	244,622	+0.15(+0.15%)
Sep 07, 2022	99.52	101.85	99.15	101.70	291,902	+1.67(+1.67%)
Sep 06, 2022	100.14	100.91	99.57	100.03	361,355	-0.10(-0.10%)
Sep 02, 2022	101.30	102.10	99.71	100.13	410,478	-0.42(-0.42%)
Sep 01, 2022	101.07	101.15	99.63	100.55	454,896	-1.16(-1.14%)
Aug 31, 2022	102.94	103.25	101.66	101.71	274,183	-1.05(-1.02%)
Aug 30, 2022	104.75	104.75	102.26	102.76	330,095	-1.45(-1.39%)
Aug 29, 2022	104.00	105.02	103.33	104.21	314,569	-0.69(-0.66%)
Aug 26, 2022	108.10	108.35	104.80	104.90	372,093	-2.96(-2.74%)
Aug 25, 2022	106.10	107.89	105.92	107.86	237,403	+2.23(+2.11%)
Aug 24, 2022	104.64	105.89	104.64	105.63	236,794	+0.95(+0.91%)
Aug 23, 2022	104.42	105.27	104.19	104.68	246,450	+0.23(+0.22%)
Aug 22, 2022	105.54	105.88	104.37	104.45	240,937	-2.32(-2.17%)
Aug 19, 2022	107.67	107.87	106.48	106.77	199,364	-1.46(-1.35%)
Aug 18, 2022	108.43	108.51	107.89	108.23	180,847	+0.23(+0.21%)
Aug 17, 2022	107.95	108.55	107.33	108.00	281,242	-0.67(-0.62%)
Aug 16, 2022	108.37	109.08	108.15	108.67	274,301	+0.13(+0.12%)
Aug 15, 2022	107.36	108.79	106.81	108.54	244,078	+0.86(+0.80%)
Aug 12, 2022	106.27	107.75	105.74	107.68	222,440	+2.01(+1.90%)
Aug 11, 2022	106.45	106.96	105.33	105.67	342,976	-0.22(-0.21%)
Aug 10, 2022	105.30	106.27	105.00	105.89	248,376	+1.97(+1.90%)
Aug 09, 2022	103.86	104.30	103.51	103.92	254,523	+0.16(+0.15%)
Aug 08, 2022	104.64	105.24	103.28	103.76	351,116	-0.47(-0.45%)
Aug 05, 2022	103.71	104.28	102.97	104.23	279,073	-0.17(-0.16%)
Aug 04, 2022	105.23	105.63	104.28	104.40	286,964	-0.73(-0.69%)
Aug 03, 2022	104.86	105.51	103.08	105.13	358,798	+0.47(+0.45%)
Aug 02, 2022	104.59	105.82	103.58	104.66	466,677	+0.08(+0.08%)

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.