Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	174.22	175.47	171.09	171.56	343,520	-2.66(-1.53%)
Jul 28, 2023	173.60	174.55	168.50	174.22	559,979	+3.23(+1.89%)
Jul 27, 2023	179.49	180.82	170.75	170.99	502,119	-5.03(-2.86%)
Jul 26, 2023	173.55	176.72	170.98	176.02	620,191	+1.53(+0.88%)
Jul 25, 2023	165.50	180.44	165.04	174.49	947,536	-2.02(-1.14%)
Jul 24, 2023	175.18	178.90	172.74	176.51	892,097	+1.17(+0.67%)
Jul 21, 2023	158.45	177.18	153.36	175.34	1,867,415	+17.81(+11.31%)
Jul 20, 2023	159.62	160.92	155.39	157.53	540,955	-1.06(-0.67%)
Jul 19, 2023	157.59	159.92	156.08	158.59	742,094	+2.00(+1.28%)
Jul 18, 2023	153.00	156.61	151.35	156.59	539,846	+4.47(+2.94%)
Jul 17, 2023	150.76	153.08	149.74	152.12	704,325	+1.63(+1.08%)
Jul 14, 2023	149.24	151.22	147.38	150.49	441,996	+1.36(+0.91%)
Jul 13, 2023	151.38	151.52	148.39	149.13	560,678	-1.10(-0.73%)
Jul 12, 2023	150.50	153.39	149.61	150.23	880,441	+2.14(+1.45%)
Jul 11, 2023	142.97	150.40	141.77	148.09	711,917	+4.67(+3.26%)
Jul 10, 2023	141.91	145.35	141.18	143.42	365,141	+1.88(+1.33%)
Jul 07, 2023	140.85	141.89	139.71	141.54	321,427	+0.51(+0.36%)
Jul 06, 2023	140.01	144.73	134.64	141.03	796,768	+2.25(+1.62%)
Jul 05, 2023	141.62	141.96	137.24	138.78	448,560	-3.25(-2.29%)
Jul 03, 2023	141.42	142.56	140.33	142.03	335,162	+0.57(+0.40%)
Jun 30, 2023	140.37	144.54	140.04	141.46	696,849	+3.04(+2.20%)
Jun 29, 2023	139.43	139.43	136.74	138.42	874,139	-0.67(-0.48%)
Jun 28, 2023	140.32	141.02	135.37	139.09	1,302,077	-2.91(-2.05%)
Jun 27, 2023	150.50	150.50	141.76	142.00	1,168,020	-8.57(-5.69%)
Jun 26, 2023	149.70	151.35	148.72	150.57	431,879	+1.00(+0.67%)
Jun 23, 2023	148.70	150.90	147.76	149.57	781,632	-0.22(-0.15%)
Jun 22, 2023	149.71	151.54	148.03	149.79	530,892	+0.35(+0.23%)
Jun 21, 2023	149.72	153.69	148.86	149.44	464,134	-1.72(-1.14%)
Jun 20, 2023	149.53	153.25	144.75	151.16	1,107,129	-6.30(-4.00%)
Jun 16, 2023	162.69	164.28	157.03	157.46	882,804	-3.60(-2.24%)
Jun 15, 2023	159.37	161.58	158.84	161.06	635,960	+4.47(+2.85%)
May 08, 2023	159.76	160.33	155.02	156.59	452,545	-3.57(-2.23%)
May 05, 2023	159.42	160.60	154.33	160.16	455,935	+2.93(+1.86%)
May 04, 2023	163.56	163.75	156.23	157.23	433,038	-6.21(-3.80%)
May 03, 2023	157.23	169.20	153.99	163.44	773,062	+6.21(+3.95%)
May 02, 2023	156.64	163.44	152.62	157.23	1,135,723	+3.69(+2.40%)
May 01, 2023	151.58	154.88	150.88	153.54	601,369	+1.91(+1.26%)
Apr 28, 2023	145.14	154.38	144.40	151.63	823,435	+6.48(+4.46%)
Apr 27, 2023	149.19	149.36	144.20	145.15	789,957	-3.49(-2.35%)
Apr 26, 2023	149.06	150.72	146.26	148.64	926,914	-0.91(-0.61%)
Apr 25, 2023	164.52	164.52	149.02	149.55	1,147,360	-18.65(-11.09%)
Apr 24, 2023	166.51	168.79	165.80	168.20	673,008	+2.11(+1.27%)
Apr 21, 2023	167.97	170.40	165.33	166.09	707,013	-0.23(-0.14%)
Apr 20, 2023	164.56	167.03	158.02	166.32	943,777	-5.10(-2.98%)
Apr 19, 2023	169.32	172.51	159.54	171.42	765,492	+1.32(+0.78%)
Apr 18, 2023	174.11	174.11	169.02	170.10	375,488	-3.29(-1.90%)
Apr 17, 2023	175.15	176.21	172.72	173.39	249,578	-0.63(-0.36%)
Apr 14, 2023	177.72	178.69	173.49	174.02	435,925	-6.29(-3.49%)
Apr 13, 2023	181.25	182.01	177.14	180.31	483,841	+0.61(+0.34%)
Apr 12, 2023	173.41	182.42	172.72	179.70	724,432	+9.31(+5.46%)
Apr 11, 2023	166.22	171.25	166.22	170.39	378,268	+4.95(+2.99%)
Apr 10, 2023	161.08	166.00	159.33	165.44	248,477	+3.10(+1.91%)
Apr 06, 2023	161.26	162.66	158.03	162.34	384,445	+1.08(+0.67%)
Apr 05, 2023	162.32	163.40	159.77	161.26	364,984	-1.59(-0.98%)
Apr 04, 2023	164.26	164.77	161.51	162.85	305,956	-0.60(-0.37%)
Apr 03, 2023	166.88	167.10	158.13	163.45	595,894	-4.91(-2.92%)
Mar 31, 2023	171.25	173.84	167.73	168.36	543,926	-1.21(-0.71%)
Mar 30, 2023	172.40	172.40	167.66	169.57	510,723	+0.27(+0.16%)
Mar 29, 2023	170.93	171.79	167.79	169.30	297,736	+1.72(+1.03%)
Mar 28, 2023	169.20	170.35	164.72	167.58	286,859	+0.53(+0.32%)
Mar 27, 2023	162.40	168.40	162.40	167.05	545,783	+6.80(+4.24%)
Mar 24, 2023	161.26	161.43	157.11	160.25	599,140	-2.39(-1.47%)
Mar 23, 2023	167.71	169.00	160.30	162.64	452,554	-3.61(-2.17%)
Mar 22, 2023	173.40	173.90	165.94	166.25	600,290	-7.80(-4.48%)
Mar 21, 2023	174.64	177.54	173.55	174.05	477,419	+1.73(+1.00%)
Mar 20, 2023	171.91	176.00	169.83	172.32	437,310	+2.10(+1.23%)
Mar 17, 2023	174.27	175.61	168.23	170.22	643,701	-5.07(-2.89%)
Mar 16, 2023	169.76	175.86	168.75	175.29	656,650	+4.61(+2.70%)
Mar 15, 2023	170.00	172.83	168.83	170.68	816,851	-3.55(-2.04%)
Mar 14, 2023	174.04	176.72	171.55	174.23	474,485	+5.14(+3.04%)
Mar 13, 2023	164.88	172.26	160.14	169.09	391,682	+2.82(+1.70%)
Mar 10, 2023	172.45	172.47	162.09	166.27	573,530	-7.33(-4.22%)
Mar 09, 2023	175.00	177.24	171.82	173.60	346,140	-1.14(-0.65%)
Mar 08, 2023	185.43	185.85	172.73	174.74	564,368	-10.27(-5.55%)
Mar 07, 2023	185.78	188.07	184.69	185.01	674,283	-0.76(-0.41%)
Mar 06, 2023	187.13	187.69	184.56	185.77	519,421	-2.23(-1.19%)
Mar 03, 2023	181.69	189.87	179.64	188.00	440,726	+7.52(+4.17%)
Mar 02, 2023	174.01	184.29	171.57	180.48	577,265	+4.11(+2.33%)
Mar 01, 2023	173.68	177.03	172.50	176.37	452,451	+2.00(+1.15%)
Feb 28, 2023	173.78	177.59	171.84	174.37	797,413	+1.09(+0.63%)
Feb 27, 2023	173.48	176.50	170.05	173.28	466,960	-0.16(-0.09%)
Feb 24, 2023	182.34	184.73	172.48	173.44	874,917	-10.17(-5.54%)
Feb 23, 2023	168.31	184.25	168.31	183.61	1,183,494	+13.63(+8.02%)
Feb 22, 2023	179.50	182.61	164.04	169.98	2,106,320	-8.02(-4.51%)
Feb 21, 2023	185.11	185.79	177.78	178.00	807,220	-12.00(-6.32%)
Feb 17, 2023	195.82	195.98	188.08	190.00	618,209	-8.10(-4.09%)
Feb 16, 2023	190.95	200.98	190.95	198.10	776,564	+2.10(+1.07%)
Feb 15, 2023	187.17	196.65	187.15	196.00	469,561	+7.64(+4.06%)
Feb 14, 2023	187.40	193.68	185.53	188.36	257,268	+0.21(+0.11%)
Feb 13, 2023	185.54	190.56	182.74	188.15	264,218	+4.32(+2.35%)
Feb 10, 2023	184.02	186.91	181.01	183.83	301,352	-2.23(-1.20%)
Feb 09, 2023	192.43	192.43	185.66	186.06	316,091	-5.38(-2.81%)
Feb 08, 2023	191.58	195.82	190.72	191.44	251,254	-2.41(-1.24%)
Feb 07, 2023	189.72	195.32	186.54	193.85	297,617	+1.83(+0.95%)
Feb 06, 2023	189.03	198.12	189.03	192.02	448,392	-0.89(-0.46%)
Feb 03, 2023	190.49	196.60	189.19	192.91	350,811	-2.27(-1.16%)
Feb 02, 2023	196.45	199.71	193.86	195.18	702,934	+4.39(+2.30%)
Feb 01, 2023	185.97	191.38	183.34	190.79	722,144	+5.49(+2.96%)
Jan 31, 2023	181.44	185.57	178.48	185.30	416,027	+5.13(+2.85%)
Jan 30, 2023	190.76	190.76	176.96	180.17	784,447	-14.98(-7.68%)
Jan 27, 2023	190.59	197.32	190.59	195.15	633,616	+2.11(+1.09%)
Jan 26, 2023	185.67	194.69	184.25	193.04	484,760	+11.22(+6.17%)
Jan 25, 2023	180.13	184.44	174.56	181.82	333,420	-2.17(-1.18%)
Jan 24, 2023	184.00	188.73	175.92	183.99	770,418	-6.82(-3.57%)
Jan 23, 2023	187.26	193.54	185.63	190.81	400,938	+4.51(+2.42%)
Jan 20, 2023	184.87	186.54	180.41	186.30	344,990	+2.19(+1.19%)
Jan 19, 2023	183.14	184.67	176.03	184.11	418,073	-0.19(-0.10%)
Jan 18, 2023	187.00	195.40	183.94	184.30	597,476	-1.37(-0.74%)
Jan 17, 2023	177.79	186.66	176.50	185.67	497,242	+7.61(+4.27%)
Jan 13, 2023	176.24	179.93	171.95	178.06	267,439	+0.38(+0.21%)
Jan 12, 2023	176.25	179.66	173.46	177.68	376,782	+0.39(+0.22%)
Jan 11, 2023	169.66	181.14	167.61	177.29	719,375	+8.84(+5.25%)
Jan 10, 2023	161.73	169.04	161.36	168.45	755,292	+9.52(+5.99%)
Jan 09, 2023	156.88	161.63	155.00	158.93	641,208	+4.67(+3.03%)
Jan 06, 2023	156.76	156.89	147.53	154.26	1,030,541	-3.08(-1.96%)
Jan 05, 2023	169.26	169.26	156.96	157.34	850,604	-13.70(-8.01%)
Jan 04, 2023	164.05	172.45	161.10	171.04	480,217	+9.04(+5.58%)
Jan 03, 2023	171.22	171.65	161.05	162.00	498,935	-7.31(-4.32%)
Dec 30, 2022	167.92	170.10	165.72	169.31	269,174	-1.59(-0.93%)
Dec 29, 2022	166.43	173.04	164.37	170.90	304,765	+7.08(+4.32%)
Dec 28, 2022	165.92	169.64	162.33	163.82	390,278	-2.74(-1.65%)
Dec 27, 2022	165.64	167.59	162.01	166.56	254,616	-0.98(-0.58%)
Dec 23, 2022	171.69	172.10	165.78	167.54	259,886	-4.72(-2.74%)
Dec 22, 2022	167.70	172.82	167.58	172.26	493,017	+3.01(+1.78%)
Dec 21, 2022	165.95	171.50	164.38	169.25	447,057	+5.27(+3.21%)
Dec 20, 2022	160.21	164.25	158.58	163.98	361,616	+1.56(+0.96%)
Dec 19, 2022	164.50	164.65	158.60	162.42	320,076	-2.42(-1.47%)
Dec 16, 2022	165.87	166.72	160.90	164.84	562,836	-3.41(-2.03%)
Dec 15, 2022	174.80	174.85	164.54	168.25	433,232	-9.17(-5.17%)
Dec 14, 2022	173.25	180.22	171.32	177.42	417,426	-0.57(-0.32%)
Dec 13, 2022	175.92	179.90	173.26	177.99	539,136	+11.11(+6.66%)
Dec 12, 2022	163.41	170.15	163.41	166.88	629,082	+3.56(+2.18%)
Dec 09, 2022	173.15	173.42	162.97	163.32	495,892	-10.55(-6.07%)
Dec 08, 2022	169.79	175.91	167.81	173.87	348,630	+3.54(+2.08%)
Dec 07, 2022	165.23	174.06	165.23	170.33	444,325	+1.20(+0.71%)
Dec 06, 2022	177.71	178.40	165.81	169.13	588,786	-9.48(-5.31%)
Dec 05, 2022	183.71	186.69	176.40	178.61	646,173	-7.44(-4.00%)
Dec 02, 2022	184.17	189.58	180.11	186.05	389,505	-2.12(-1.13%)
Dec 01, 2022	179.58	189.75	178.52	188.17	712,890	+9.33(+5.22%)
Nov 30, 2022	168.26	181.57	167.80	178.84	3,135,909	+11.35(+6.78%)
Nov 29, 2022	171.75	173.77	167.00	167.49	676,259	-4.15(-2.42%)
Nov 28, 2022	169.67	173.31	169.41	171.64	806,580	+0.06(+0.03%)
Nov 25, 2022	170.24	173.83	168.81	171.58	262,029	-1.00(-0.58%)
Nov 23, 2022	172.10	173.88	169.52	172.58	631,215	+0.66(+0.38%)
Nov 22, 2022	172.57	173.44	169.10	171.92	678,734	-2.09(-1.20%)
Nov 21, 2022	175.30	177.51	172.00	174.01	425,556	-1.92(-1.09%)
Nov 18, 2022	175.17	176.33	169.18	175.93	591,316	+1.24(+0.71%)
Nov 17, 2022	187.00	187.00	172.41	174.69	835,961	-16.28(-8.52%)
Nov 16, 2022	210.21	210.21	187.34	190.97	646,955	-19.87(-9.42%)
Nov 15, 2022	206.12	212.17	205.54	210.84	499,163	+10.12(+5.04%)
Nov 14, 2022	197.94	203.53	196.06	200.72	428,074	+1.43(+0.72%)
Nov 11, 2022	192.87	207.73	189.20	199.29	1,038,703	+10.13(+5.36%)
Nov 10, 2022	185.47	190.16	183.87	189.16	649,751	+14.45(+8.27%)
Nov 09, 2022	174.10	178.64	174.10	174.71	359,087	-0.04(-0.02%)
Nov 08, 2022	173.61	179.96	170.31	174.75	423,575	+2.70(+1.57%)
Nov 07, 2022	176.49	176.49	170.66	172.05	315,752	-2.31(-1.32%)
Nov 04, 2022	176.45	178.72	172.22	174.36	453,844	+0.90(+0.52%)
Nov 03, 2022	168.83	175.32	166.01	173.46	489,903	+1.94(+1.13%)
Nov 02, 2022	183.19	183.88	171.05	171.52	977,229	-14.03(-7.56%)
Nov 01, 2022	168.00	188.58	166.81	185.55	1,446,946	+3.06(+1.68%)
Oct 31, 2022	178.98	183.65	174.30	182.49	691,020	+0.50(+0.27%)
Oct 28, 2022	180.71	184.52	178.34	181.99	540,214	+1.28(+0.71%)
Oct 27, 2022	182.06	184.37	174.06	180.71	611,663	-1.49(-0.82%)
Oct 26, 2022	176.35	188.41	176.29	182.20	537,076	+5.08(+2.87%)
Oct 25, 2022	169.99	178.50	169.22	177.12	505,644	+9.18(+5.47%)
Oct 24, 2022	167.50	169.09	160.67	167.94	558,754	+0.91(+0.54%)
Oct 21, 2022	170.87	172.00	165.23	167.03	771,886	-3.92(-2.29%)
Oct 20, 2022	177.73	179.79	165.22	170.95	1,417,720	-8.55(-4.76%)
Oct 19, 2022	195.00	197.24	175.26	179.50	1,953,805	-27.34(-13.22%)
Oct 18, 2022	210.32	212.37	201.67	206.84	784,687	+2.19(+1.07%)
Oct 17, 2022	198.14	208.25	198.00	204.65	486,840	+11.11(+5.74%)
Oct 14, 2022	202.46	202.74	192.77	193.54	568,012	-4.92(-2.48%)
Oct 13, 2022	192.13	200.47	186.44	198.46	733,865	-1.16(-0.58%)
Oct 12, 2022	200.64	202.46	196.88	199.62	506,654	+0.49(+0.25%)
Oct 11, 2022	202.68	206.73	194.44	199.13	648,529	-8.77(-4.22%)
Oct 10, 2022	211.32	213.45	203.94	207.90	394,930	-1.99(-0.95%)
Oct 07, 2022	214.52	214.52	208.67	209.89	384,835	-8.51(-3.90%)
Oct 06, 2022	220.83	225.62	217.19	218.40	446,075	-2.16(-0.98%)
Oct 05, 2022	211.24	221.95	210.73	220.56	621,125	+7.01(+3.28%)
Oct 04, 2022	203.33	213.83	202.79	213.55	753,043	+15.68(+7.92%)
Oct 03, 2022	188.09	199.16	187.26	197.87	389,541	+10.76(+5.75%)
Sep 30, 2022	191.15	193.91	186.60	187.11	447,519	-3.95(-2.07%)
Sep 29, 2022	187.50	191.31	186.30	191.06	469,459	+2.29(+1.21%)
Sep 28, 2022	184.52	190.19	180.98	188.77	469,146	+7.81(+4.32%)
Sep 27, 2022	181.86	182.32	176.92	180.96	507,796	+1.63(+0.91%)
Sep 26, 2022	180.99	183.38	177.03	179.33	441,114	-1.91(-1.05%)
Sep 23, 2022	189.65	189.92	177.63	181.24	796,909	-8.70(-4.58%)
Sep 22, 2022	204.12	204.12	184.87	189.94	862,211	-16.55(-8.01%)
Sep 21, 2022	215.54	218.44	206.27	206.49	436,302	-8.38(-3.90%)
Sep 20, 2022	221.85	224.01	210.00	214.87	515,987	-10.33(-4.59%)
Sep 19, 2022	218.39	226.25	216.32	225.20	531,811	+3.88(+1.75%)
Sep 16, 2022	229.80	229.95	216.18	221.32	692,267	-10.90(-4.69%)
Sep 15, 2022	224.70	235.06	224.70	232.22	419,875	+5.19(+2.29%)
Sep 14, 2022	223.97	231.34	222.79	227.03	422,831	+4.25(+1.91%)
Sep 13, 2022	224.23	225.01	221.34	222.78	267,294	-9.68(-4.16%)
Sep 12, 2022	231.90	233.49	229.98	232.46	315,442	-1.11(-0.48%)
Sep 09, 2022	226.80	234.30	225.31	233.57	305,392	+6.39(+2.81%)
Sep 08, 2022	219.42	227.24	219.42	227.18	295,832	+4.81(+2.16%)
Sep 07, 2022	212.79	224.04	212.53	222.37	451,109	+9.60(+4.51%)
Sep 06, 2022	210.11	214.30	208.17	212.77	241,353	+2.43(+1.16%)
Sep 02, 2022	216.21	216.21	208.01	210.34	333,363	-3.44(-1.61%)
Sep 01, 2022	216.77	226.72	211.93	213.78	555,646	-5.59(-2.55%)
Aug 31, 2022	222.72	223.41	214.20	219.37	283,996	-0.34(-0.15%)
Aug 30, 2022	223.47	223.47	216.88	219.71	276,891	-1.23(-0.56%)
Aug 29, 2022	223.23	226.17	220.42	220.94	305,999	-6.21(-2.73%)
Aug 26, 2022	235.75	237.03	226.09	227.15	249,408	-10.50(-4.42%)
Aug 25, 2022	231.46	238.19	228.62	237.65	392,646	+7.79(+3.39%)
Aug 24, 2022	225.05	230.53	224.65	229.86	370,493	+5.85(+2.61%)
Aug 23, 2022	224.16	225.00	220.47	224.01	399,261	-1.72(-0.76%)
Aug 22, 2022	232.95	236.05	225.52	225.73	493,960	-12.02(-5.06%)
Aug 19, 2022	239.22	241.82	235.82	237.75	290,511	-3.46(-1.43%)
Aug 18, 2022	248.96	249.74	240.61	241.21	331,421	-7.29(-2.93%)
Aug 17, 2022	248.81	251.83	244.03	248.50	393,818	-3.89(-1.54%)
Aug 16, 2022	254.80	254.80	248.16	252.39	413,655	-3.34(-1.31%)
Aug 15, 2022	251.00	258.22	250.26	255.73	454,530	+4.38(+1.74%)
Aug 12, 2022	248.00	251.64	243.08	251.35	457,154	+4.86(+1.97%)
Aug 11, 2022	257.55	262.26	244.40	246.49	1,489,918	-9.72(-3.79%)
Aug 10, 2022	249.90	256.40	248.28	256.21	444,265	+11.36(+4.64%)
Aug 09, 2022	246.87	254.60	243.63	244.85	623,935	-5.61(-2.24%)
Aug 08, 2022	246.41	255.85	245.90	250.46	650,180	+4.19(+1.70%)
Aug 05, 2022	238.28	248.39	236.28	246.27	968,273	+2.97(+1.22%)
Aug 04, 2022	240.63	246.44	239.59	243.30	540,466	+2.90(+1.21%)
Aug 03, 2022	242.00	244.23	237.29	240.40	1,130,387	+3.02(+1.27%)
Aug 02, 2022	212.66	244.49	212.37	237.38	1,850,850	+24.82(+11.68%)

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.