Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	229.31	229.31	225.96	227.06	2,914,939	-2.15(-0.94%)
Jul 28, 2023	229.65	230.96	227.97	229.21	1,948,578	+0.31(+0.14%)
Jul 27, 2023	227.38	231.25	227.21	228.90	2,515,869	+0.81(+0.36%)
Jul 26, 2023	226.86	228.60	225.39	228.08	1,626,099	-0.10(-0.04%)
Jul 25, 2023	227.26	229.40	227.18	228.18	1,366,739	-0.11(-0.05%)
Jul 24, 2023	227.88	228.98	226.83	228.29	1,826,666	+0.58(+0.26%)
Jul 21, 2023	226.69	229.22	225.73	227.71	9,826,312	+1.54(+0.68%)
Jul 20, 2023	226.73	231.25	225.85	226.16	3,858,200	+1.14(+0.51%)
Jul 19, 2023	225.92	227.44	224.96	225.02	2,110,908	-0.50(-0.22%)
Jul 18, 2023	220.89	226.98	220.51	225.52	2,703,231	+4.59(+2.08%)
Jul 17, 2023	220.00	221.67	217.54	220.94	2,113,236	+0.40(+0.18%)
Jul 14, 2023	220.94	221.73	219.11	220.54	2,108,554	-0.22(-0.10%)
Jul 13, 2023	219.01	221.21	218.18	220.76	1,859,993	+1.92(+0.88%)
Jul 12, 2023	218.35	220.43	217.30	218.84	2,701,439	+1.76(+0.81%)
Jul 11, 2023	217.05	218.75	215.54	217.08	2,107,352	-0.84(-0.39%)
Jul 10, 2023	212.52	218.09	211.99	217.92	2,579,748	+5.90(+2.78%)
Jul 07, 2023	215.14	215.43	211.82	212.03	2,930,436	-4.20(-1.94%)
Jul 06, 2023	218.10	219.14	214.98	216.22	2,534,812	-2.81(-1.28%)
Jul 05, 2023	217.85	220.43	215.67	219.04	2,516,691	+0.84(+0.39%)
Jul 03, 2023	214.51	218.74	213.18	218.19	1,525,393	+2.90(+1.35%)
Jun 30, 2023	215.27	216.35	214.31	215.29	2,932,197	+0.83(+0.39%)
Jun 29, 2023	212.97	214.94	212.25	214.46	1,918,386	-0.15(-0.07%)
Jun 28, 2023	215.51	215.61	212.03	214.60	2,334,047	-1.26(-0.58%)
Jun 27, 2023	217.37	217.83	214.43	215.87	2,790,274	-2.06(-0.94%)
Jun 26, 2023	219.93	219.93	213.45	217.92	2,645,259	-2.31(-1.05%)
Jun 23, 2023	222.91	223.56	219.55	220.23	4,283,470	-2.47(-1.11%)
Jun 22, 2023	220.42	222.91	219.89	222.70	1,657,581	+2.54(+1.15%)
Jun 21, 2023	221.27	223.03	218.75	220.16	2,354,048	-1.50(-0.68%)
Jun 20, 2023	222.09	223.84	220.31	221.66	2,570,588	-1.04(-0.47%)
Jun 16, 2023	223.07	224.92	220.85	222.70	6,976,469	+1.18(+0.53%)
Jun 15, 2023	216.25	221.92	216.22	221.52	2,716,277	-3.93(-1.74%)
May 08, 2023	226.14	226.52	223.12	225.45	1,735,655	-1.84(-0.81%)
May 05, 2023	223.56	227.77	223.00	227.28	2,920,995	+4.46(+2.00%)
May 04, 2023	221.31	222.95	220.19	222.82	2,318,937	+2.48(+1.13%)
May 03, 2023	226.74	227.06	220.03	220.34	3,120,030	-6.40(-2.82%)
May 02, 2023	228.77	229.66	226.19	226.74	2,213,445	-2.82(-1.23%)
May 01, 2023	230.65	231.87	228.78	229.56	1,998,665	-0.81(-0.35%)
Apr 28, 2023	227.56	230.71	224.05	230.37	2,876,043	-0.58(-0.25%)
Apr 27, 2023	229.88	231.30	226.20	230.94	2,636,884	+1.48(+0.64%)
Apr 26, 2023	232.61	234.03	229.25	229.46	2,159,998	-5.83(-2.48%)
Apr 25, 2023	235.54	236.89	234.76	235.29	1,572,270	+0.40(+0.17%)
Apr 24, 2023	233.69	235.78	232.85	234.89	1,282,274	+0.57(+0.24%)
Apr 21, 2023	233.94	234.38	233.16	234.32	1,791,493	+0.38(+0.16%)
Apr 20, 2023	236.50	236.77	233.55	233.94	1,760,104	-2.64(-1.12%)
Apr 19, 2023	235.66	237.11	234.82	236.58	1,297,248	+0.12(+0.05%)
Apr 18, 2023	238.66	239.27	235.08	236.47	1,705,453	-1.90(-0.80%)
Apr 17, 2023	241.08	241.67	237.90	238.37	1,857,430	-1.86(-0.78%)
Apr 14, 2023	240.82	241.91	239.22	240.23	1,942,189	-1.37(-0.57%)
Apr 13, 2023	238.88	242.05	238.56	241.61	2,103,196	+1.86(+0.78%)
Apr 12, 2023	242.63	242.83	239.15	239.74	2,361,237	-1.85(-0.77%)
Apr 11, 2023	241.59	243.19	241.17	241.60	1,324,555	+0.51(+0.21%)
Apr 10, 2023	246.41	246.41	240.27	241.09	1,660,506	-2.32(-0.96%)
Apr 06, 2023	244.41	245.44	243.04	243.41	2,131,284	-0.05(-0.02%)
Apr 05, 2023	238.85	243.79	238.52	243.46	2,568,384	+5.61(+2.36%)
Apr 04, 2023	234.96	238.41	234.27	237.85	3,062,645	+2.97(+1.26%)
Apr 03, 2023	232.54	235.18	231.92	234.88	2,579,581	+2.59(+1.11%)
Mar 31, 2023	231.99	232.92	229.80	232.30	2,874,944	+0.24(+0.10%)
Mar 30, 2023	233.05	233.32	230.72	232.06	2,682,000	+0.45(+0.20%)
Mar 29, 2023	230.34	232.14	229.01	231.60	2,855,056	+2.45(+1.07%)
Mar 28, 2023	227.73	229.35	227.65	229.16	1,964,648	+1.65(+0.73%)
Mar 27, 2023	230.24	230.57	225.87	227.50	2,215,640	-1.22(-0.53%)
Mar 24, 2023	225.06	229.18	223.90	228.72	2,651,351	+4.74(+2.11%)
Mar 23, 2023	221.04	224.95	220.90	223.99	2,264,168	+3.14(+1.42%)
Mar 22, 2023	224.32	224.80	220.61	220.84	1,795,277	-3.00(-1.34%)
Mar 21, 2023	225.54	226.08	222.01	223.84	2,215,279	-1.70(-0.75%)
Mar 20, 2023	221.56	225.97	221.14	225.54	2,103,035	+4.74(+2.15%)
Mar 17, 2023	224.44	224.67	219.59	220.81	8,135,223	-4.59(-2.04%)
Mar 16, 2023	224.60	225.49	221.06	225.40	2,420,692	-0.32(-0.14%)
Mar 15, 2023	221.39	223.89	219.61	225.72	3,218,114	+4.15(+1.87%)
Mar 14, 2023	224.33	224.33	220.44	221.56	3,358,436	-2.50(-1.11%)
Mar 13, 2023	222.14	227.99	221.49	224.06	3,273,804	+5.10(+2.33%)
Mar 10, 2023	217.90	221.28	216.81	218.96	2,770,200	+2.00(+0.92%)
Mar 09, 2023	220.52	220.84	216.59	216.96	1,807,543	-2.54(-1.16%)
Mar 08, 2023	221.16	222.74	218.48	219.50	1,917,196	-0.28(-0.13%)
Mar 07, 2023	225.92	226.00	219.42	219.78	2,457,321	-6.14(-2.72%)
Mar 06, 2023	225.81	226.42	224.50	225.92	2,696,386	+0.29(+0.13%)
Mar 03, 2023	225.81	226.67	224.47	225.63	2,304,712	+0.07(+0.03%)
Mar 02, 2023	226.89	227.13	224.75	225.56	1,861,921	-1.39(-0.61%)
Mar 01, 2023	221.36	227.19	221.14	226.96	2,539,978	+4.35(+1.96%)
Feb 28, 2023	224.50	225.30	222.54	222.60	2,722,132	-2.68(-1.19%)
Feb 27, 2023	226.02	226.02	223.78	225.28	1,793,102	+0.76(+0.34%)
Feb 24, 2023	227.57	227.79	224.00	224.52	1,929,532	-3.81(-1.67%)
Feb 23, 2023	227.44	228.56	225.57	228.33	2,301,598	+1.40(+0.62%)
Feb 22, 2023	230.90	231.57	226.53	226.93	2,276,641	-2.00(-0.87%)
Feb 21, 2023	231.38	232.46	228.89	228.93	2,627,063	-2.20(-0.95%)
Feb 17, 2023	226.14	232.27	224.57	231.12	3,099,297	+6.06(+2.69%)
Feb 16, 2023	229.14	229.66	224.89	225.06	3,425,077	-5.62(-2.43%)
Feb 15, 2023	230.82	231.13	229.40	230.68	1,855,877	-0.93(-0.40%)
Feb 14, 2023	233.21	233.50	229.76	231.60	2,097,880	-0.48(-0.21%)
Feb 13, 2023	231.65	232.25	229.84	232.09	2,436,167	+1.11(+0.48%)
Feb 10, 2023	230.43	232.55	228.99	230.98	2,821,213	+2.38(+1.04%)
Feb 09, 2023	229.67	231.90	227.64	228.60	3,208,629	-0.19(-0.08%)
Feb 08, 2023	231.45	231.99	228.22	228.79	2,897,555	-3.62(-1.56%)
Feb 07, 2023	231.48	233.31	229.95	232.41	2,527,602	+0.14(+0.06%)
Feb 06, 2023	233.71	233.71	231.89	232.27	2,306,422	-1.26(-0.54%)
Feb 03, 2023	238.09	238.09	230.71	233.52	3,226,260	-1.30(-0.55%)
Feb 02, 2023	232.19	234.86	225.14	234.82	5,762,565	+0.11(+0.05%)
Feb 01, 2023	237.32	237.69	228.60	234.71	5,610,351	-5.71(-2.37%)
Jan 31, 2023	241.80	241.80	238.02	240.41	3,588,109	+0.77(+0.32%)
Jan 30, 2023	241.42	242.09	238.70	239.64	2,144,138	-1.96(-0.81%)
Jan 27, 2023	242.76	243.36	240.54	241.60	2,215,393	-1.17(-0.48%)
Jan 26, 2023	244.35	244.50	240.99	242.77	2,647,925	-1.58(-0.65%)
Jan 25, 2023	247.74	249.13	243.86	244.35	2,005,285	-3.01(-1.22%)
Jan 24, 2023	249.41	249.56	245.28	247.36	1,674,315	-1.21(-0.49%)
Jan 23, 2023	251.46	252.16	247.46	248.57	2,126,353	-2.16(-0.86%)
Jan 20, 2023	249.58	251.31	247.53	250.74	2,702,487	+1.15(+0.46%)
Jan 19, 2023	249.56	251.00	248.53	249.58	2,194,717	-2.24(-0.89%)
Jan 18, 2023	256.62	257.67	251.13	251.83	2,328,373	-4.80(-1.87%)
Jan 17, 2023	259.27	260.82	256.06	256.62	2,596,160	-2.20(-0.85%)
Jan 13, 2023	258.07	259.30	257.37	258.82	1,781,451	+0.77(+0.30%)
Jan 12, 2023	259.00	259.70	256.12	258.05	1,526,625	-1.90(-0.73%)
Jan 11, 2023	262.86	263.69	257.35	259.95	2,146,358	-0.92(-0.35%)
Jan 10, 2023	259.03	261.57	257.28	260.87	1,872,343	+3.58(+1.39%)
Jan 09, 2023	262.49	262.49	255.90	257.29	2,268,494	-4.84(-1.85%)
Jan 06, 2023	257.21	263.67	256.25	262.13	3,031,825	+7.94(+3.13%)
Jan 05, 2023	251.53	255.27	250.05	254.18	2,158,488	+2.35(+0.93%)
Jan 04, 2023	250.52	252.42	248.61	251.83	1,861,807	+2.61(+1.05%)
Jan 03, 2023	248.48	250.13	246.57	249.22	2,724,247	-1.02(-0.41%)
Dec 30, 2022	250.25	250.73	247.18	250.24	1,702,927	-0.42(-0.17%)
Dec 29, 2022	250.00	252.30	249.69	250.66	1,518,517	+1.68(+0.67%)
Dec 28, 2022	251.86	253.00	248.74	248.98	1,416,772	-1.90(-0.76%)
Dec 27, 2022	253.07	253.95	250.39	250.88	1,779,238	-0.50(-0.20%)
Dec 23, 2022	252.30	252.69	250.41	251.38	1,538,651	-1.28(-0.51%)
Dec 22, 2022	253.17	253.52	250.69	252.66	2,078,111	-0.95(-0.38%)
Dec 21, 2022	252.30	254.70	251.70	253.61	2,159,568	+1.44(+0.57%)
Dec 20, 2022	254.02	254.97	250.34	252.17	1,689,354	-0.91(-0.36%)
Dec 19, 2022	254.15	256.14	251.28	253.08	2,812,669	-1.63(-0.64%)
Dec 16, 2022	252.37	255.25	251.75	254.71	9,227,461	+1.21(+0.48%)
Dec 15, 2022	257.59	258.24	250.94	253.50	3,359,955	-4.75(-1.84%)
Dec 14, 2022	259.05	260.38	254.59	258.25	3,984,281	-1.08(-0.41%)
Dec 13, 2022	268.62	269.24	258.72	259.33	4,065,477	-4.31(-1.63%)
Dec 12, 2022	259.86	266.20	259.68	263.63	3,598,364	-1.78(-0.67%)
Dec 09, 2022	270.69	271.63	265.12	265.41	2,315,861	-6.59(-2.42%)
Dec 08, 2022	272.90	272.98	270.26	272.00	1,858,041	-0.18(-0.07%)
Dec 07, 2022	269.95	272.35	268.42	272.19	2,616,893	+2.35(+0.87%)
Dec 06, 2022	272.26	273.79	268.31	269.83	2,758,950	-1.54(-0.57%)
Dec 05, 2022	270.31	273.16	269.56	271.38	3,437,955	-0.57(-0.21%)
Dec 02, 2022	270.57	272.53	269.74	271.95	2,380,174	-0.41(-0.15%)
Dec 01, 2022	274.32	274.41	266.59	272.36	3,059,917	-0.44(-0.16%)
Nov 30, 2022	269.14	274.28	265.68	272.80	6,063,948	+4.20(+1.56%)
Nov 29, 2022	269.92	269.92	266.39	268.60	2,241,512	-0.60(-0.22%)
Nov 28, 2022	271.46	274.59	268.79	269.19	2,494,382	-1.07(-0.39%)
Nov 25, 2022	268.56	272.00	268.04	270.26	1,296,185	+0.32(+0.12%)
Nov 23, 2022	273.79	275.79	268.22	269.94	3,019,099	-3.48(-1.27%)
Nov 22, 2022	274.33	275.65	270.05	273.42	3,817,351	-1.06(-0.39%)
Nov 21, 2022	275.36	277.75	274.23	274.47	2,934,542	+0.83(+0.30%)
Nov 18, 2022	270.92	275.02	270.92	273.64	2,489,966	-0.01(-0.00%)
Nov 17, 2022	269.48	275.08	269.23	273.65	2,280,458	+3.36(+1.24%)
Nov 16, 2022	270.53	273.36	269.14	270.29	2,565,338	+2.01(+0.75%)
Nov 15, 2022	270.57	273.80	265.08	268.28	2,920,979	-1.61(-0.60%)
Nov 14, 2022	269.32	275.19	269.32	269.89	2,973,433	+0.26(+0.10%)
Nov 11, 2022	272.96	273.73	264.52	269.62	3,441,009	-5.67(-2.06%)
Nov 10, 2022	278.19	278.57	269.94	275.29	4,316,372	+1.29(+0.47%)
Nov 09, 2022	274.33	280.22	273.63	274.00	3,666,204	-2.59(-0.94%)
Nov 08, 2022	267.31	280.64	266.98	276.60	7,302,195	+14.54(+5.55%)
Nov 07, 2022	253.66	262.49	253.29	262.06	3,090,728	+7.55(+2.97%)
Nov 04, 2022	247.79	254.75	245.81	254.51	3,596,434	+2.99(+1.19%)
Nov 03, 2022	254.03	254.09	250.71	251.52	2,938,141	-2.96(-1.16%)
Nov 02, 2022	256.97	260.03	254.42	254.48	2,787,921	-2.88(-1.12%)
Nov 01, 2022	255.04	258.13	253.88	257.36	2,180,375	+1.62(+0.63%)
Oct 31, 2022	254.66	257.13	253.52	255.75	3,206,983	-3.27(-1.26%)
Oct 28, 2022	255.11	259.71	254.58	259.02	3,091,113	+6.22(+2.46%)
Oct 27, 2022	253.52	254.76	251.52	252.79	2,389,986	+0.54(+0.21%)
Oct 26, 2022	248.78	253.50	247.38	252.26	3,183,429	+6.31(+2.57%)
Oct 25, 2022	246.42	247.65	243.30	245.95	2,694,440	-1.26(-0.51%)
Oct 24, 2022	241.18	247.46	241.13	247.20	3,047,723	+8.87(+3.72%)
Oct 21, 2022	234.15	238.75	233.67	238.33	3,732,832	+4.25(+1.81%)
Oct 20, 2022	234.18	235.61	232.72	234.08	2,175,545	-0.70(-0.30%)
Oct 19, 2022	237.74	238.72	233.60	234.78	1,990,510	-3.72(-1.56%)
Oct 18, 2022	240.15	240.94	237.47	238.50	2,177,695	-0.77(-0.32%)
Oct 17, 2022	237.84	239.73	236.01	239.27	2,724,278	+1.50(+0.63%)
Oct 14, 2022	238.39	239.44	236.71	237.76	3,028,001	-0.30(-0.13%)
Oct 13, 2022	231.55	238.74	229.72	238.07	3,476,716	+4.94(+2.12%)
Oct 12, 2022	231.16	235.29	230.26	233.13	2,790,505	+0.95(+0.41%)
Oct 11, 2022	226.55	236.95	225.00	232.18	6,613,118	+12.57(+5.72%)
Oct 10, 2022	218.60	221.49	217.47	219.61	1,723,356	+2.95(+1.36%)
Oct 07, 2022	217.58	219.01	216.22	216.66	2,177,658	-1.81(-0.83%)
Oct 06, 2022	219.96	220.55	217.79	218.47	1,611,720	-2.72(-1.23%)
Oct 05, 2022	220.06	222.71	218.48	221.19	2,177,955	+0.76(+0.34%)
Oct 04, 2022	218.50	221.44	217.38	220.43	2,464,072	+2.44(+1.12%)
Oct 03, 2022	215.94	218.47	214.19	217.99	2,665,705	+4.77(+2.24%)
Sep 30, 2022	216.08	217.58	213.01	213.22	2,688,709	-2.85(-1.32%)
Sep 29, 2022	219.04	219.04	214.71	216.07	2,469,034	-2.43(-1.11%)
Sep 28, 2022	217.54	219.34	215.44	218.50	2,941,370	+4.72(+2.21%)
Sep 27, 2022	214.71	217.53	212.87	213.78	2,124,147	-0.83(-0.39%)
Sep 26, 2022	214.52	216.29	213.20	214.62	2,593,411	-0.09(-0.04%)
Sep 23, 2022	215.68	216.26	212.43	214.71	2,271,653	-0.74(-0.34%)
Sep 22, 2022	211.47	216.98	211.24	215.45	2,199,767	+3.11(+1.47%)
Sep 21, 2022	216.75	218.16	212.24	212.34	2,311,120	-3.07(-1.43%)
Sep 20, 2022	216.16	217.57	214.29	215.41	1,845,605	-2.88(-1.32%)
Sep 19, 2022	218.18	218.39	214.83	218.29	2,094,586	-0.36(-0.16%)
Sep 16, 2022	214.63	219.68	214.63	218.66	4,866,980	+3.29(+1.53%)
Sep 15, 2022	215.78	216.64	213.66	215.36	2,332,036	-0.44(-0.20%)
Sep 14, 2022	215.24	216.42	213.91	215.80	2,870,843	+1.19(+0.56%)
Sep 13, 2022	224.23	224.33	214.38	214.61	4,701,007	-10.18(-4.53%)
Sep 12, 2022	225.14	228.64	222.41	224.78	6,653,299	-9.53(-4.07%)
Sep 09, 2022	232.19	235.77	231.79	234.31	2,450,332	+2.12(+0.91%)
Sep 08, 2022	231.58	232.71	229.79	232.19	3,061,159	+0.62(+0.27%)
Sep 07, 2022	229.69	232.07	229.18	231.57	2,248,730	+2.43(+1.06%)
Sep 06, 2022	230.57	231.38	228.49	229.14	2,222,654	-0.14(-0.06%)
Sep 02, 2022	233.17	234.40	228.30	229.28	2,457,840	-2.96(-1.27%)
Sep 01, 2022	228.10	232.47	227.74	232.24	2,630,304	+4.92(+2.16%)
Aug 31, 2022	228.54	230.72	226.89	227.32	4,551,383	+1.12(+0.49%)
Aug 30, 2022	226.92	227.33	225.42	226.20	3,882,800	-0.27(-0.12%)
Aug 29, 2022	225.94	228.01	225.15	226.48	2,233,634	-1.17(-0.52%)
Aug 26, 2022	230.87	233.05	227.46	227.65	3,149,629	-4.76(-2.05%)
Aug 25, 2022	232.72	232.77	230.64	232.41	1,823,957	+1.12(+0.49%)
Aug 24, 2022	230.41	231.74	229.50	231.28	2,462,223	+0.02(+0.01%)
Aug 23, 2022	233.37	233.37	229.73	231.26	2,811,522	-2.30(-0.98%)
Aug 22, 2022	236.48	237.66	233.22	233.56	3,254,060	-3.75(-1.58%)
Aug 19, 2022	234.25	238.40	234.25	237.31	2,333,552	+1.10(+0.46%)
Aug 18, 2022	237.38	237.48	234.56	236.21	1,996,685	-0.83(-0.35%)
Aug 17, 2022	237.62	239.00	236.26	237.04	1,989,661	-0.60(-0.25%)
Aug 16, 2022	236.43	238.59	236.24	237.64	2,350,164	+1.94(+0.82%)
Aug 15, 2022	233.81	236.12	232.69	235.70	2,832,649	+2.53(+1.08%)
Aug 12, 2022	233.29	234.54	231.21	233.17	3,978,621	+0.04(+0.02%)
Aug 11, 2022	236.60	237.84	232.80	233.13	2,862,232	-3.51(-1.48%)
Aug 10, 2022	234.50	236.99	233.30	236.65	2,800,180	+3.50(+1.50%)
Aug 09, 2022	232.06	234.42	232.06	233.14	2,196,308	+1.00(+0.43%)
Aug 08, 2022	229.99	232.56	229.34	232.14	2,966,274	+0.98(+0.42%)
Aug 05, 2022	231.36	231.94	226.98	231.16	2,901,660	-0.69(-0.30%)
Aug 04, 2022	231.87	233.75	231.12	231.85	2,823,490	-0.12(-0.05%)
Aug 03, 2022	230.87	234.06	230.16	231.97	2,195,851	+3.00(+1.31%)
Aug 02, 2022	231.58	232.66	228.84	228.97	2,444,872	-1.62(-0.70%)

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.