Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	225.39	226.47	221.75	222.63	849,315	-1.92(-0.86%)
Aug 30, 2023	225.52	227.13	224.19	224.55	864,018	-0.59(-0.26%)
Aug 29, 2023	221.73	225.73	221.73	225.14	489,571	+3.35(+1.51%)
Aug 28, 2023	221.06	222.63	220.23	221.79	765,885	+2.78(+1.27%)
Aug 25, 2023	216.22	219.27	216.04	219.01	552,305	+3.50(+1.62%)
Aug 24, 2023	216.73	218.78	215.10	215.51	605,047	-0.63(-0.29%)
Aug 23, 2023	215.86	216.77	214.79	216.14	474,808	+2.12(+0.99%)
Aug 22, 2023	215.13	215.72	212.35	214.02	828,215	-0.34(-0.16%)
Aug 21, 2023	214.33	215.22	212.07	214.36	860,738	+0.38(+0.18%)
Aug 18, 2023	212.31	215.05	210.03	213.98	1,077,823	-0.23(-0.11%)
Aug 17, 2023	215.53	215.78	213.34	214.21	611,235	-0.99(-0.46%)
Aug 16, 2023	216.22	217.69	215.15	215.20	737,575	-2.46(-1.13%)
Aug 15, 2023	219.33	220.43	216.69	217.66	885,089	-2.46(-1.12%)
Aug 14, 2023	218.71	220.66	218.52	220.12	736,865	+0.28(+0.13%)
Aug 11, 2023	220.13	221.13	218.52	219.84	687,857	-1.94(-0.87%)
Aug 10, 2023	219.48	224.30	219.01	221.78	775,817	+3.10(+1.42%)
Aug 09, 2023	218.31	219.84	217.42	218.68	661,880	-0.18(-0.08%)
Aug 08, 2023	218.17	219.26	213.50	218.86	869,155	-0.44(-0.20%)
Aug 07, 2023	217.31	219.60	216.75	219.30	739,305	+2.37(+1.09%)
Aug 04, 2023	216.03	220.26	215.59	216.93	738,706	+0.64(+0.30%)
Aug 03, 2023	217.77	217.77	214.02	216.29	766,017	-2.80(-1.28%)
Aug 02, 2023	217.01	220.59	216.10	219.09	1,119,583	-0.04(-0.02%)
Aug 01, 2023	220.62	222.26	214.88	219.13	2,059,568	-4.63(-2.07%)
Jul 31, 2023	225.76	226.98	222.91	223.76	1,262,032	-2.39(-1.06%)
Jul 28, 2023	227.01	227.01	222.68	226.15	872,233	+1.59(+0.71%)
Jul 27, 2023	232.94	233.33	224.32	224.56	1,215,010	-7.40(-3.19%)
Jul 26, 2023	230.58	232.03	228.66	231.96	684,718	+0.39(+0.17%)
Jul 25, 2023	225.77	233.88	225.77	231.57	841,889	+3.41(+1.49%)
Jul 24, 2023	227.93	229.56	226.58	228.16	1,220,760	-0.10(-0.04%)
Jul 21, 2023	226.62	229.59	224.82	228.26	1,078,386	+1.89(+0.83%)
Jul 20, 2023	226.02	227.23	224.16	226.37	650,183	+0.91(+0.40%)
Jul 19, 2023	224.68	227.13	224.14	225.46	763,491	+1.23(+0.55%)
Jul 18, 2023	221.54	224.57	220.23	224.23	873,894	+2.86(+1.29%)
Jul 17, 2023	220.56	222.48	219.29	221.37	712,768	+0.27(+0.12%)
Jul 14, 2023	219.87	221.80	218.96	221.10	687,849	+1.47(+0.67%)
Jul 13, 2023	219.47	220.07	217.81	219.63	1,287,798	+0.62(+0.28%)
Jul 12, 2023	219.13	220.77	217.01	219.01	894,276	+2.74(+1.27%)
Jul 11, 2023	218.79	219.83	214.62	216.27	1,423,763	-3.16(-1.44%)
Jul 10, 2023	216.69	220.70	215.76	219.43	997,158	+2.62(+1.21%)
Jul 07, 2023	216.14	218.02	216.00	216.81	966,350	-0.84(-0.39%)
Jul 06, 2023	218.10	219.63	215.57	217.65	1,206,827	-3.25(-1.47%)
Jul 05, 2023	220.43	221.76	218.10	220.90	979,591	-0.17(-0.08%)
Jul 03, 2023	223.81	224.39	220.14	221.07	462,049	-3.70(-1.65%)
Jun 30, 2023	223.46	225.40	222.11	224.77	1,092,917	+3.35(+1.51%)
Jun 29, 2023	218.90	221.91	217.87	221.42	869,794	+2.20(+1.00%)
Jun 28, 2023	214.58	219.73	212.73	219.22	1,063,337	+4.56(+2.12%)
Jun 27, 2023	214.00	215.08	210.94	214.66	699,870	+0.84(+0.39%)
Jun 26, 2023	213.29	216.05	213.27	213.82	712,264	-0.24(-0.11%)
Jun 23, 2023	211.58	215.20	210.80	214.06	1,364,953	+0.44(+0.21%)
Jun 22, 2023	213.60	214.79	211.67	213.62	1,194,546	-0.21(-0.10%)
Jun 21, 2023	214.16	215.96	212.77	213.83	1,272,504	-1.10(-0.51%)
Jun 20, 2023	211.15	215.80	208.21	214.93	1,517,658	-1.09(-0.50%)
Jun 16, 2023	219.42	220.03	215.74	216.02	1,182,586	-0.76(-0.35%)
Jun 15, 2023	211.58	217.64	211.58	216.78	835,778	+26.96(+14.20%)
May 08, 2023	189.03	190.09	185.37	189.82	1,178,371	+1.30(+0.69%)
May 05, 2023	187.00	189.93	184.93	188.52	960,558	+4.12(+2.23%)
May 04, 2023	186.51	187.56	183.74	184.40	1,340,085	-2.62(-1.40%)
May 03, 2023	187.07	189.42	185.36	187.02	1,292,475	+1.42(+0.77%)
May 02, 2023	189.15	189.74	183.99	185.60	1,356,539	-4.40(-2.32%)
May 01, 2023	188.75	192.43	187.03	190.00	1,706,845	+1.77(+0.94%)
Apr 28, 2023	183.04	191.61	183.04	188.23	1,802,484	+4.57(+2.49%)
Apr 27, 2023	189.50	191.37	177.00	183.66	3,621,439	-6.32(-3.33%)
Apr 26, 2023	190.13	192.07	188.25	189.98	2,386,803	-1.73(-0.90%)
Apr 25, 2023	202.67	208.80	191.56	191.71	2,008,727	-11.28(-5.56%)
Apr 24, 2023	202.71	203.67	200.84	202.99	963,494	+0.68(+0.34%)
Apr 21, 2023	199.60	202.51	199.60	202.31	663,518	+3.72(+1.87%)
Apr 20, 2023	199.73	200.48	196.79	198.59	916,375	-3.27(-1.62%)
Apr 19, 2023	201.11	202.61	200.12	201.86	705,344	-0.87(-0.43%)
Apr 18, 2023	204.00	204.41	200.65	202.73	733,722	+0.11(+0.05%)
Apr 17, 2023	200.74	203.14	199.74	202.62	698,493	+2.27(+1.13%)
Apr 14, 2023	202.39	203.31	198.56	200.35	453,032	-2.40(-1.18%)
Apr 13, 2023	199.48	203.67	197.69	202.75	803,695	+4.76(+2.40%)
Apr 12, 2023	202.27	203.03	197.29	197.99	800,267	-1.70(-0.85%)
Apr 11, 2023	198.00	201.36	197.20	199.69	730,683	+2.80(+1.42%)
Apr 10, 2023	194.98	196.92	193.96	196.89	589,101	+1.06(+0.54%)
Apr 06, 2023	197.00	197.00	194.12	195.83	632,531	-1.26(-0.64%)
Apr 05, 2023	195.07	198.12	193.93	197.09	837,990	+0.39(+0.20%)
Apr 04, 2023	200.57	201.69	195.71	196.70	669,075	-3.23(-1.62%)
Apr 03, 2023	197.70	200.11	196.85	199.93	1,268,592	+1.04(+0.52%)
Mar 31, 2023	196.43	198.89	194.91	198.89	972,396	+3.94(+2.02%)
Mar 30, 2023	194.92	197.10	193.59	194.95	1,241,272	+2.04(+1.06%)
Mar 29, 2023	193.00	193.47	190.91	192.91	843,118	+3.04(+1.60%)
Mar 28, 2023	189.43	191.02	188.61	189.87	718,472	-1.04(-0.54%)
Mar 27, 2023	191.10	192.39	189.21	190.91	746,910	+2.56(+1.36%)
Mar 24, 2023	186.62	188.72	183.15	188.35	1,560,228	+0.35(+0.19%)
Mar 23, 2023	191.27	194.21	185.74	188.00	2,267,566	-2.01(-1.06%)
Mar 22, 2023	196.49	196.87	189.84	190.01	983,724	-6.75(-3.43%)
Mar 21, 2023	194.44	197.26	193.90	196.76	1,071,354	+4.95(+2.58%)
Mar 20, 2023	191.58	193.03	189.18	191.81	1,357,384	+0.92(+0.48%)
Mar 17, 2023	196.43	196.78	190.41	190.89	1,638,468	-5.54(-2.82%)
Mar 16, 2023	192.79	197.14	189.51	196.43	1,125,164	+1.16(+0.59%)
Mar 15, 2023	196.39	197.03	188.93	195.27	1,804,586	-5.44(-2.71%)
Mar 14, 2023	201.98	205.79	197.82	200.71	1,227,728	+2.59(+1.31%)
Mar 13, 2023	196.48	199.29	190.91	198.12	2,152,318	+0.86(+0.44%)
Mar 10, 2023	202.36	202.36	192.73	197.26	2,650,181	-5.67(-2.79%)
Mar 09, 2023	212.63	214.10	202.63	202.93	1,273,327	-8.67(-4.10%)
Mar 08, 2023	212.05	213.05	210.41	211.60	588,403	-0.99(-0.47%)
Mar 07, 2023	219.63	219.97	212.03	212.59	446,519	-6.98(-3.18%)
Mar 06, 2023	220.78	223.98	219.53	219.57	750,457	-1.25(-0.57%)
Mar 03, 2023	217.72	221.07	216.02	220.82	963,970	+4.99(+2.31%)
Mar 02, 2023	208.78	217.07	208.27	215.83	797,060	+5.06(+2.40%)
Mar 01, 2023	207.56	211.93	207.56	210.77	867,098	+2.30(+1.10%)
Feb 28, 2023	207.86	210.17	207.44	208.47	843,101	-0.41(-0.20%)
Feb 27, 2023	211.97	212.96	208.29	208.88	727,949	-0.66(-0.31%)
Feb 24, 2023	211.70	211.70	206.75	209.54	543,546	-3.83(-1.80%)
Feb 23, 2023	212.77	213.74	209.77	213.37	642,833	+2.38(+1.13%)
Feb 22, 2023	212.51	212.99	209.56	210.99	1,037,216	-1.99(-0.93%)
Feb 21, 2023	216.68	218.33	211.66	212.98	977,019	-6.75(-3.07%)
Feb 17, 2023	222.41	223.24	216.45	219.73	1,032,032	-4.27(-1.91%)
Feb 16, 2023	222.14	226.22	220.21	224.00	787,796	-3.03(-1.33%)
Feb 15, 2023	225.19	227.75	224.30	227.03	841,943	-0.04(-0.02%)
Feb 14, 2023	230.00	230.90	225.88	227.07	1,151,150	-5.04(-2.17%)
Feb 13, 2023	223.52	232.59	222.36	232.11	1,521,643	+9.27(+4.16%)
Feb 10, 2023	228.56	230.00	222.32	222.84	2,008,279	-7.47(-3.24%)
Feb 09, 2023	237.34	237.96	229.49	230.31	953,533	-5.20(-2.21%)
Feb 08, 2023	235.00	236.84	233.82	235.51	706,199	-0.33(-0.14%)
Feb 07, 2023	230.47	236.36	229.59	235.84	714,420	+3.53(+1.52%)
Feb 06, 2023	234.52	236.33	231.23	232.31	793,918	-4.87(-2.05%)
Feb 03, 2023	237.02	240.36	236.15	237.18	680,692	-3.47(-1.44%)
Feb 02, 2023	236.06	241.86	235.79	240.65	1,249,311	+7.16(+3.07%)
Feb 01, 2023	229.94	234.73	228.47	233.49	575,365	+4.08(+1.78%)
Jan 31, 2023	226.89	229.64	225.68	229.41	535,050	+3.13(+1.38%)
Jan 30, 2023	227.38	229.46	225.54	226.28	634,393	-3.19(-1.39%)
Jan 27, 2023	227.35	230.85	226.59	229.47	616,442	+0.95(+0.42%)
Jan 26, 2023	229.10	229.88	225.08	228.52	580,370	+2.02(+0.89%)
Jan 25, 2023	223.43	226.66	221.91	226.50	392,370	+0.72(+0.32%)
Jan 24, 2023	225.00	229.17	224.87	225.78	723,668	-2.97(-1.30%)
Jan 23, 2023	224.17	229.28	222.90	228.75	840,129	+5.14(+2.30%)
Jan 20, 2023	221.97	224.34	220.15	223.61	786,335	+1.32(+0.59%)
Jan 19, 2023	218.79	223.10	218.16	222.29	837,379	+1.74(+0.79%)
Jan 18, 2023	222.45	224.82	220.42	220.55	738,004	-0.99(-0.45%)
Jan 17, 2023	221.33	223.41	220.55	221.54	607,060	-0.60(-0.27%)
Jan 13, 2023	217.67	222.29	216.98	222.14	554,023	+2.64(+1.20%)
Jan 12, 2023	221.41	223.53	218.23	219.50	675,869	-2.03(-0.92%)
Jan 11, 2023	217.50	224.11	216.84	221.53	1,071,581	+6.02(+2.79%)
Jan 10, 2023	208.23	217.44	207.80	215.51	934,361	+7.02(+3.37%)
Jan 09, 2023	208.50	210.19	206.78	208.49	840,164	+3.13(+1.52%)
Jan 06, 2023	208.89	209.64	201.05	205.36	875,720	-1.69(-0.82%)
Jan 05, 2023	204.97	209.19	201.65	207.05	1,278,250	-0.73(-0.35%)
Jan 04, 2023	205.87	208.14	205.03	207.78	860,880	+3.92(+1.92%)
Jan 03, 2023	208.04	209.97	202.91	203.86	754,899	-1.03(-0.50%)
Dec 30, 2022	205.97	205.97	202.07	204.89	514,507	-2.92(-1.41%)
Dec 29, 2022	204.36	208.85	203.66	207.81	456,250	+5.94(+2.94%)
Dec 28, 2022	203.64	206.41	201.86	201.87	346,211	-1.07(-0.53%)
Dec 27, 2022	203.73	204.68	201.05	202.94	493,395	-0.90(-0.44%)
Dec 23, 2022	202.38	204.51	201.58	203.84	368,274	+0.70(+0.34%)
Dec 22, 2022	202.05	204.19	199.76	203.14	592,812	-1.41(-0.69%)
Dec 21, 2022	203.28	205.82	202.07	204.55	811,572	+3.17(+1.57%)
Dec 20, 2022	199.07	202.44	197.15	201.38	967,124	+1.54(+0.77%)
Dec 19, 2022	203.27	203.27	199.21	199.84	815,977	-3.94(-1.93%)
Dec 16, 2022	205.50	207.16	202.75	203.78	1,346,121	-4.63(-2.22%)
Dec 15, 2022	210.56	212.40	206.99	208.41	1,087,870	-5.80(-2.71%)
Dec 14, 2022	215.82	218.28	212.44	214.21	1,347,411	-2.59(-1.19%)
Dec 13, 2022	221.00	223.14	214.59	216.80	1,260,809	+3.66(+1.72%)
Dec 12, 2022	209.63	213.47	207.97	213.14	772,103	+4.61(+2.21%)
Dec 09, 2022	209.69	211.85	208.19	208.53	791,528	-1.88(-0.89%)
Dec 08, 2022	208.14	211.26	206.38	210.41	1,124,044	+2.72(+1.31%)
Dec 07, 2022	208.33	211.65	205.79	207.69	1,298,526	-2.18(-1.04%)
Dec 06, 2022	211.46	214.47	207.05	209.87	867,049	-2.06(-0.97%)
Dec 05, 2022	214.24	215.17	209.65	211.93	987,805	-5.80(-2.66%)
Dec 02, 2022	216.13	219.04	214.09	217.73	880,475	-2.82(-1.28%)
Dec 01, 2022	220.95	222.87	218.30	220.55	846,057	+2.53(+1.16%)
Nov 30, 2022	214.58	218.26	207.41	218.02	2,027,490	+5.52(+2.60%)
Nov 29, 2022	213.86	215.69	209.71	212.50	1,682,041	-1.95(-0.91%)
Nov 28, 2022	220.28	222.06	213.50	214.45	901,553	-5.53(-2.51%)
Nov 25, 2022	218.60	220.43	217.82	219.98	253,522	+2.26(+1.04%)
Nov 23, 2022	216.77	219.46	215.45	217.72	318,583	+1.82(+0.84%)
Nov 22, 2022	217.07	217.10	212.75	215.90	1,038,171	+1.00(+0.47%)
Nov 21, 2022	212.67	215.69	210.88	214.90	755,165	+1.12(+0.52%)
Nov 18, 2022	215.36	215.36	209.90	213.78	891,813	+2.36(+1.12%)
Nov 17, 2022	221.00	221.00	209.44	211.42	1,497,533	-12.60(-5.62%)
Nov 16, 2022	223.72	225.44	220.51	224.02	592,636	-0.29(-0.13%)
Nov 15, 2022	226.79	227.99	222.24	224.31	809,398	+1.95(+0.88%)
Nov 14, 2022	224.95	227.38	222.30	222.36	828,329	-4.17(-1.84%)
Nov 11, 2022	222.50	228.98	222.45	226.53	1,011,075	+3.95(+1.77%)
Nov 10, 2022	214.67	222.81	213.42	222.58	799,677	+18.27(+8.94%)
Nov 09, 2022	206.47	208.87	203.96	204.31	577,189	-3.61(-1.74%)
Nov 08, 2022	208.65	211.92	206.59	207.92	636,516	-0.07(-0.03%)
Nov 07, 2022	205.06	208.13	203.00	207.99	738,311	+3.89(+1.91%)
Nov 04, 2022	205.73	206.86	200.42	204.10	1,096,809	+0.24(+0.12%)
Nov 03, 2022	201.30	205.75	198.07	203.86	918,881	-0.49(-0.24%)
Nov 02, 2022	208.44		204.25	204.35	1,040,309	-5.04(-2.41%)
Nov 01, 2022	211.36	213.50	206.74	209.39	881,968	-0.28(-0.13%)
Oct 31, 2022	206.03	210.07	205.95	209.67	1,812,990	+1.51(+0.73%)
Oct 28, 2022	201.32	208.96	200.55	208.16	1,580,011	+7.74(+3.86%)
Oct 27, 2022	202.00	205.88	199.81	200.42	1,804,076	-1.68(-0.83%)
Oct 26, 2022	192.55	204.68	188.62	202.10	2,410,278	+4.45(+2.25%)
Oct 25, 2022	188.43	197.83	188.43	197.65	2,616,577	+18.09(+10.07%)
Oct 24, 2022	180.01	181.58	176.77	179.56	1,155,841	+1.41(+0.79%)
Oct 21, 2022	173.81	178.36	171.24	178.15	1,409,800	+3.57(+2.04%)
Oct 20, 2022	178.81	180.42	174.28	174.58	1,045,122	-3.81(-2.14%)
Oct 19, 2022	181.39	181.94	176.50	178.39	967,124	-5.94(-3.22%)
Oct 18, 2022	185.27	187.89	182.49	184.33	962,424	+3.15(+1.74%)
Oct 17, 2022	176.72	181.94	176.28	181.18	1,093,667	+7.77(+4.48%)
Oct 14, 2022	177.92	179.18	172.84	173.41	1,018,500	-2.80(-1.59%)
Oct 13, 2022	167.13	178.19	165.75	176.21	1,266,221	+4.35(+2.53%)
Oct 12, 2022	173.83	174.25	171.84	171.86	864,660	-0.59(-0.34%)
Oct 11, 2022	174.26	175.04	170.32	172.45	1,373,105	-3.46(-1.97%)
Oct 10, 2022	180.88	180.96	174.41	175.91	946,156	-4.43(-2.46%)
Oct 07, 2022	184.60	184.88	178.78	180.34	1,200,562	-7.20(-3.84%)
Oct 06, 2022	191.28	192.31	187.17	187.54	1,082,495	-4.95(-2.57%)
Oct 05, 2022	190.10	193.93	187.24	192.49	952,729	-0.61(-0.32%)
Oct 04, 2022	189.97	193.22	189.66	193.10	1,072,927	+6.90(+3.71%)
Oct 03, 2022	184.24	187.96	181.06	186.20	1,036,005	+5.06(+2.79%)
Sep 30, 2022	182.46	187.50	180.58	181.14	2,043,323	-0.47(-0.26%)
Sep 29, 2022	183.84	183.84	180.16	181.61	1,648,978	-4.08(-2.20%)
Sep 28, 2022	185.01	186.76	182.59	185.69	1,652,719	+2.80(+1.53%)
Sep 27, 2022	188.01	190.00	182.03	182.89	1,968,601	-3.19(-1.71%)
Sep 26, 2022	188.31	190.59	185.93	186.08	1,262,128	-3.35(-1.77%)
Sep 23, 2022	188.78	191.21	186.24	189.43	1,244,179	-1.19(-0.62%)
Sep 22, 2022	194.32	194.35	190.46	190.62	956,315	-4.90(-2.51%)
Sep 21, 2022	201.45	203.43	195.32	195.52	733,456	-4.14(-2.07%)
Sep 20, 2022	201.90	202.50	197.78	199.66	740,371	-4.04(-1.98%)
Sep 19, 2022	203.34	203.98	200.51	203.70	916,120	-1.34(-0.65%)
Sep 16, 2022	205.71	205.71	201.66	205.04	1,516,085	-2.33(-1.12%)
Sep 15, 2022	209.69	211.14	206.48	207.37	762,159	-1.76(-0.84%)
Sep 14, 2022	213.71	214.43	207.08	209.13	864,112	-3.38(-1.59%)
Sep 13, 2022	219.89	221.22	212.06	212.51	1,169,058	-14.23(-6.28%)
Sep 12, 2022	224.41	227.63	223.54	226.74	563,148	+3.57(+1.60%)
Sep 09, 2022	221.14	224.65	219.34	223.17	623,765	+2.05(+0.93%)
Sep 08, 2022	214.07	221.33	212.68	221.12	932,806	+5.98(+2.78%)
Sep 07, 2022	209.44	215.65	206.79	215.14	757,499	+5.48(+2.61%)
Sep 06, 2022	207.47	210.52	206.21	209.66	891,174	+2.40(+1.16%)
Sep 02, 2022	214.10	214.10	206.50	207.26	862,837	-4.36(-2.06%)

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.