Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	218.32	219.19	214.58	215.43	175,803	-2.29(-1.05%)
May 05, 2023	216.25	218.18	215.46	217.72	169,517	+3.97(+1.86%)
May 04, 2023	212.68	214.36	210.53	213.75	324,855	+0.59(+0.28%)
May 03, 2023	216.90	218.58	213.13	213.15	272,595	-2.34(-1.09%)
May 02, 2023	214.81	215.82	212.62	215.50	234,693	+0.39(+0.18%)
May 01, 2023	213.84	215.71	213.36	215.11	234,354	+1.21(+0.56%)
Apr 28, 2023	214.05	215.56	212.47	213.90	445,583	+0.23(+0.11%)
Apr 27, 2023	209.89	214.49	209.09	213.68	195,036	+5.15(+2.47%)
Apr 26, 2023	210.29	212.22	207.48	208.53	244,701	-3.24(-1.53%)
Apr 25, 2023	214.86	215.59	210.97	211.77	173,306	-4.13(-1.91%)
Apr 24, 2023	216.91	217.91	215.14	215.90	133,601	-0.50(-0.23%)
Apr 21, 2023	216.29	216.84	214.11	216.41	193,820	+0.21(+0.10%)
Apr 20, 2023	214.44	216.46	213.36	216.20	222,197	+1.33(+0.62%)
Apr 19, 2023	215.35	215.88	212.86	214.87	150,935	-1.26(-0.58%)
Apr 18, 2023	216.92	218.49	215.30	216.13	203,121	-0.12(-0.06%)
Apr 17, 2023	215.60	217.09	215.06	216.25	137,300	+0.80(+0.37%)
Apr 14, 2023	216.12	218.03	214.44	215.45	173,724	-0.79(-0.37%)
Apr 13, 2023	214.69	216.42	211.24	216.24	249,545	+1.88(+0.88%)
Apr 12, 2023	216.15	216.57	213.65	214.36	178,480	-0.09(-0.04%)
Apr 11, 2023	212.70	215.79	212.67	214.45	180,894	+3.24(+1.54%)
Apr 10, 2023	208.21	211.49	206.65	211.21	216,292	+3.52(+1.70%)
Apr 06, 2023	209.04	209.18	206.45	207.68	238,996	-1.67(-0.80%)
Apr 05, 2023	211.44	211.64	207.85	209.35	148,702	-2.91(-1.37%)
Apr 04, 2023	217.33	217.55	211.41	212.26	171,568	-5.60(-2.57%)
Apr 03, 2023	218.83	219.70	216.55	217.86	164,127	-1.93(-0.88%)
Mar 31, 2023	217.59	220.21	217.21	219.79	256,304	+3.41(+1.58%)
Mar 30, 2023	216.58	216.90	214.85	216.38	181,649	+1.77(+0.82%)
Mar 29, 2023	213.78	215.03	213.23	214.61	175,259	+2.99(+1.41%)
Mar 28, 2023	209.56	212.25	209.29	211.62	150,346	+1.61(+0.77%)
Mar 27, 2023	209.77	210.90	207.05	210.01	252,609	+2.39(+1.15%)
Mar 24, 2023	203.57	208.13	202.32	207.62	255,501	+2.78(+1.36%)
Mar 23, 2023	205.95	208.52	203.58	204.84	168,211	-0.59(-0.29%)
Mar 22, 2023	207.24	210.50	205.43	205.43	250,468	-1.04(-0.50%)
Mar 21, 2023	207.01	208.73	204.93	206.47	200,036	+0.62(+0.30%)
Mar 20, 2023	202.92	207.10	202.92	205.84	249,250	+4.09(+2.03%)
Mar 17, 2023	202.91	202.91	200.49	201.75	511,265	-2.35(-1.15%)
Mar 16, 2023	202.12	205.57	201.20	204.10	289,687	+0.01(+0.00%)
Mar 15, 2023	206.92	206.92	200.32	204.09	279,843	-5.75(-2.74%)
Mar 14, 2023	211.42	212.65	206.75	209.85	323,850	+1.47(+0.71%)
Mar 13, 2023	208.94	210.54	207.76	208.38	279,123	-2.18(-1.03%)
Mar 10, 2023	215.24	215.78	209.35	210.55	174,778	-5.20(-2.41%)
Mar 09, 2023	218.88	220.78	215.67	215.75	220,284	-2.18(-1.00%)
Mar 08, 2023	216.80	219.04	216.50	217.93	169,272	+0.76(+0.35%)
Mar 07, 2023	218.35	219.16	216.87	217.17	233,539	-1.39(-0.64%)
Mar 06, 2023	220.17	222.66	217.94	218.56	172,186	-1.95(-0.88%)
Mar 03, 2023	219.25	220.87	217.41	220.51	215,992	+2.07(+0.95%)
Mar 02, 2023	215.96	219.51	214.59	218.44	246,776	+1.42(+0.66%)
Mar 01, 2023	216.01	217.44	215.39	217.02	202,148	-0.18(-0.08%)
Feb 28, 2023	216.87	219.68	216.87	217.20	266,418	-0.50(-0.23%)
Feb 27, 2023	219.64	221.61	216.32	217.69	280,988	-0.18(-0.08%)
Feb 24, 2023	217.87	219.87	215.74	217.87	240,722	-2.26(-1.03%)
Feb 23, 2023	219.76	221.76	217.55	220.13	338,164	+1.55(+0.71%)
Feb 22, 2023	213.13	222.38	212.60	218.58	652,330	+9.03(+4.31%)
Feb 21, 2023	234.47	234.47	208.03	209.55	974,824	-33.93(-13.93%)
Feb 17, 2023	239.14	244.15	239.14	243.48	322,713	+4.34(+1.82%)
Feb 16, 2023	239.78	241.47	238.86	239.14	158,351	-3.01(-1.24%)
Feb 15, 2023	238.66	242.49	238.66	242.15	125,907	+2.72(+1.14%)
Feb 14, 2023	240.42	240.76	236.85	239.43	122,510	-1.34(-0.56%)
Feb 13, 2023	239.05	240.83	238.41	240.77	182,193	+2.56(+1.08%)
Feb 10, 2023	237.89	238.92	236.73	238.20	121,162	-0.38(-0.16%)
Feb 09, 2023	241.90	242.75	238.52	238.59	124,367	-1.46(-0.61%)
Feb 08, 2023	240.54	242.75	239.48	240.05	146,665	-2.03(-0.84%)
Feb 07, 2023	239.43	242.50	238.60	242.08	161,073	+1.46(+0.61%)
Feb 06, 2023	243.04	245.01	240.35	240.62	157,800	-4.60(-1.88%)
Feb 03, 2023	243.98	246.62	242.72	245.22	240,459	-2.31(-0.93%)
Feb 02, 2023	243.82	247.80	243.66	247.53	274,197	+4.91(+2.02%)
Feb 01, 2023	238.73	244.42	238.16	242.62	309,263	+2.67(+1.11%)
Jan 31, 2023	233.88	241.72	232.76	239.95	2,222,259	+7.23(+3.11%)
Jan 30, 2023	235.08	237.82	232.33	232.72	225,065	-3.56(-1.51%)
Jan 27, 2023	231.42	237.57	230.25	236.28	282,566	+4.25(+1.83%)
Jan 26, 2023	233.72	233.72	230.07	232.03	248,113	+0.25(+0.11%)
Jan 25, 2023	238.06	238.06	230.44	231.78	361,814	-7.33(-3.06%)
Jan 24, 2023	234.56	239.56	233.94	239.11	251,230	+4.29(+1.83%)
Jan 23, 2023	230.93	235.32	229.79	234.82	277,990	+4.22(+1.83%)
Jan 20, 2023	225.24	231.23	225.00	230.60	330,215	+5.38(+2.39%)
Jan 19, 2023	234.40	234.40	224.68	225.22	271,375	-10.00(-4.25%)
Jan 18, 2023	239.70	241.69	235.14	235.22	258,286	-3.49(-1.46%)
Jan 17, 2023	240.84	243.21	238.54	238.72	231,223	-1.77(-0.73%)
Jan 13, 2023	235.88	240.93	235.88	240.48	127,219	+1.67(+0.70%)
Jan 12, 2023	240.65	241.24	238.74	238.81	145,949	-1.70(-0.71%)
Jan 11, 2023	239.61	241.08	238.99	240.51	220,909	+2.39(+1.00%)
Jan 10, 2023	237.05	238.77	235.52	238.12	165,163	+0.21(+0.09%)
Jan 09, 2023	234.51	240.05	232.80	237.92	229,866	+5.39(+2.32%)
Jan 06, 2023	228.84	233.74	228.84	232.52	166,257	+5.95(+2.62%)
Jan 05, 2023	234.06	234.31	226.35	226.58	231,589	-7.90(-3.37%)
Jan 04, 2023	236.56	237.10	232.52	234.48	303,417	-0.28(-0.12%)
Jan 03, 2023	235.36	236.69	232.34	234.75	256,318	+0.31(+0.13%)
Dec 30, 2022	236.18	236.18	232.75	234.45	116,250	-2.03(-0.86%)
Dec 29, 2022	233.16	237.65	232.16	236.48	128,503	+4.60(+1.98%)
Dec 28, 2022	235.30	236.68	231.77	231.88	153,825	-2.45(-1.05%)
Dec 27, 2022	233.36	235.62	232.76	234.34	168,723	+1.27(+0.55%)
Dec 23, 2022	232.65	233.97	230.61	233.06	151,633	+1.62(+0.70%)
Dec 22, 2022	233.36	234.48	228.44	231.45	212,390	-3.47(-1.48%)
Dec 21, 2022	231.53	234.92	228.48	234.92	249,188	+5.36(+2.33%)
Dec 20, 2022	229.66	230.82	227.72	229.56	324,072	-0.62(-0.27%)
Dec 19, 2022	232.22	234.44	229.64	230.19	268,411	-2.73(-1.17%)
Dec 16, 2022	234.12	235.03	228.60	232.92	754,711	-4.94(-2.08%)
Dec 15, 2022	235.96	241.32	230.18	237.85	626,980	+5.83(+2.51%)
Dec 14, 2022	234.79	237.12	230.47	232.02	357,701	-2.42(-1.03%)
Dec 13, 2022	240.91	240.91	232.34	234.44	285,909	-0.01(-0.00%)
Dec 12, 2022	229.15	234.60	229.15	234.45	206,713	+5.39(+2.35%)
Dec 09, 2022	230.44	230.89	228.84	229.06	143,603	-1.71(-0.74%)
Dec 08, 2022	231.33	233.58	229.47	230.77	184,598	-0.49(-0.21%)
Dec 07, 2022	229.74	231.66	228.59	231.26	204,967	+1.52(+0.66%)
Dec 06, 2022	234.84	235.32	228.64	229.74	178,108	-4.67(-1.99%)
Dec 05, 2022	236.46	237.73	233.08	234.41	216,601	-3.52(-1.48%)
Dec 02, 2022	233.81	238.67	233.69	237.93	190,444	+1.88(+0.80%)
Dec 01, 2022	234.20	236.65	233.49	236.06	194,570	+3.46(+1.49%)
Nov 30, 2022	227.68	233.37	224.17	232.59	312,983	+5.60(+2.47%)
Nov 29, 2022	227.20	228.32	225.68	227.00	172,415	-0.81(-0.35%)
Nov 28, 2022	230.89	230.89	227.05	227.80	208,953	-4.39(-1.89%)
Nov 25, 2022	231.40	232.22	230.72	232.19	81,126	+1.65(+0.72%)
Nov 23, 2022	230.02	232.04	228.58	230.54	122,727	+0.80(+0.35%)
Nov 22, 2022	229.02	229.90	227.57	229.74	216,573	+2.41(+1.06%)
Nov 21, 2022	226.21	229.52	226.21	227.33	225,785	+0.13(+0.06%)
Nov 18, 2022	227.90	228.79	225.44	227.20	383,397	+1.85(+0.82%)
Nov 17, 2022	225.65	225.69	222.66	225.35	205,036	-2.82(-1.24%)
Nov 16, 2022	231.43	232.30	227.58	228.18	283,915	-2.95(-1.28%)
Nov 15, 2022	235.26	238.44	230.94	231.13	372,498	-2.36(-1.01%)
Nov 14, 2022	232.75	236.59	230.74	233.49	239,356	+0.84(+0.36%)
Nov 11, 2022	232.23	235.13	230.95	232.65	223,502	+1.35(+0.58%)
Nov 10, 2022	226.46	231.65	226.46	231.30	273,717	+11.29(+5.13%)
Nov 09, 2022	220.78	223.14	219.06	220.01	151,898	-1.62(-0.73%)
Nov 08, 2022	219.49	224.65	218.76	221.64	211,694	+3.15(+1.44%)
Nov 07, 2022	217.59	219.46	214.87	218.49	284,873	+2.06(+0.95%)
Nov 04, 2022	217.73	218.72	214.84	216.42	432,156	+2.02(+0.94%)
Nov 03, 2022	215.20	217.35	213.25	214.41	259,556	-3.29(-1.51%)
Nov 02, 2022	220.92	224.71	217.20	217.70	228,784	-4.33(-1.95%)
Nov 01, 2022	222.00	223.11	219.91	222.03	199,899	+0.74(+0.33%)
Oct 31, 2022	220.85	223.07	219.64	221.29	366,502	-0.98(-0.44%)
Oct 28, 2022	218.75	223.69	218.04	222.28	268,759	+4.86(+2.23%)
Oct 27, 2022	218.56	221.37	216.87	217.42	225,045	-1.44(-0.66%)
Oct 26, 2022	220.65	222.14	218.80	218.85	158,065	-0.92(-0.42%)
Oct 25, 2022	214.92	219.98	214.52	219.78	163,863	+4.52(+2.10%)
Oct 24, 2022	213.90	216.26	212.79	215.25	131,439	+2.29(+1.08%)
Oct 21, 2022	209.19	213.51	207.96	212.96	203,549	+4.94(+2.37%)
Oct 20, 2022	214.14	214.33	207.65	208.02	161,960	-5.16(-2.42%)
Oct 19, 2022	213.74	215.03	211.37	213.19	124,842	-1.88(-0.87%)
Oct 18, 2022	216.97	217.69	212.21	215.07	233,462	+2.82(+1.33%)
Oct 17, 2022	210.48	212.80	210.48	212.24	199,365	+5.25(+2.54%)
Oct 14, 2022	213.34	213.34	205.53	206.99	224,065	-4.49(-2.12%)
Oct 13, 2022	203.16	212.49	201.82	211.49	285,526	+4.13(+1.99%)
Oct 12, 2022	210.54	211.48	207.22	207.36	193,186	-3.55(-1.68%)
Oct 11, 2022	210.35	212.94	209.39	210.91	221,393	-0.08(-0.04%)
Oct 10, 2022	212.81	213.09	209.00	210.99	116,414	-1.18(-0.56%)
Oct 07, 2022	216.34	216.34	210.76	212.16	169,470	-5.50(-2.53%)
Oct 06, 2022	219.08	220.53	216.73	217.66	211,268	-1.89(-0.86%)
Oct 05, 2022	218.49	220.86	218.26	219.55	182,021	-1.04(-0.47%)
Oct 04, 2022	217.83	221.72	217.83	220.59	235,898	+5.60(+2.60%)
Oct 03, 2022	210.57	216.75	210.05	215.00	215,462	+6.23(+2.98%)
Sep 30, 2022	210.76	212.48	208.36	208.77	217,459	-1.47(-0.70%)
Sep 29, 2022	210.29	210.45	207.57	210.24	179,625	-1.67(-0.79%)
Sep 28, 2022	207.97	213.27	207.97	211.91	315,751	+5.40(+2.61%)
Sep 27, 2022	210.47	212.12	204.78	206.51	257,579	-2.63(-1.26%)
Sep 26, 2022	209.26	211.86	208.50	209.14	204,305	-0.35(-0.17%)
Sep 23, 2022	210.72	210.74	206.90	209.49	185,233	-2.15(-1.02%)
Sep 22, 2022	214.64	215.32	211.54	211.64	173,494	-3.66(-1.70%)
Sep 21, 2022	219.48	221.67	215.30	215.30	146,749	-2.68(-1.23%)
Sep 20, 2022	218.90	220.31	215.43	217.98	225,821	-2.36(-1.07%)
Sep 19, 2022	215.18	220.57	214.75	220.34	189,004	+4.97(+2.31%)
Sep 16, 2022	217.16	217.16	212.10	215.37	517,548	-3.97(-1.81%)
Sep 15, 2022	222.05	223.30	218.52	219.34	228,452	-3.64(-1.63%)
Sep 14, 2022	223.17	225.04	221.25	222.98	169,938	-0.62(-0.28%)
Sep 13, 2022	226.80	227.45	222.93	223.60	192,029	-7.79(-3.37%)
Sep 12, 2022	231.32	232.68	230.17	231.39	143,756	+0.97(+0.42%)
Sep 09, 2022	229.42	231.09	229.08	230.42	181,091	+2.09(+0.92%)
Sep 08, 2022	226.50	228.64	225.17	228.32	183,883	-0.16(-0.07%)
Sep 07, 2022	223.41	228.67	223.02	228.48	195,667	+6.65(+3.00%)
Sep 06, 2022	220.20	222.22	218.99	221.83	213,472	+1.78(+0.81%)
Sep 02, 2022	224.52	225.14	219.17	220.05	174,111	-2.40(-1.08%)
Sep 01, 2022	222.51	223.66	219.90	222.45	226,383	-0.97(-0.44%)
Aug 31, 2022	224.92	225.51	222.44	223.43	332,806	-0.80(-0.36%)
Aug 30, 2022	228.04	228.56	223.90	224.22	275,057	-3.65(-1.60%)
Aug 29, 2022	227.66	229.32	226.37	227.87	204,444	-1.12(-0.49%)
Aug 26, 2022	239.00	239.00	228.21	228.99	195,076	-9.28(-3.90%)
Aug 25, 2022	236.18	238.38	234.32	238.28	137,614	+2.43(+1.03%)
Aug 24, 2022	235.23	237.08	233.96	235.85	342,767	+0.62(+0.26%)
Aug 23, 2022	232.11	236.60	229.09	235.23	500,203	+5.79(+2.52%)
Aug 22, 2022	236.00	236.69	228.18	229.44	419,601	-10.20(-4.26%)
Aug 19, 2022	240.45	241.12	238.73	239.63	194,738	-2.05(-0.85%)
Aug 18, 2022	240.40	241.73	239.76	241.69	149,569	+1.55(+0.65%)
Aug 17, 2022	238.63	241.35	238.11	240.13	136,474	-0.95(-0.39%)
Aug 16, 2022	239.19	242.36	239.19	241.09	139,531	+0.65(+0.27%)
Aug 15, 2022	237.88	241.08	235.69	240.44	230,648	+2.02(+0.85%)
Aug 12, 2022	235.25	238.55	234.00	238.42	173,379	+4.47(+1.91%)
Aug 11, 2022	234.01	236.31	233.43	233.94	246,804	+0.62(+0.26%)
Aug 10, 2022	230.30	233.50	227.43	233.33	214,438	+7.50(+3.32%)
Aug 09, 2022	227.61	227.61	224.60	225.83	122,574	-2.08(-0.91%)
Aug 08, 2022	229.78	229.78	227.22	227.91	172,985	+0.79(+0.35%)
Aug 05, 2022	224.63	227.23	223.88	227.13	124,579	+0.62(+0.27%)
Aug 04, 2022	225.47	227.53	224.59	226.51	152,212	+0.71(+0.31%)
Aug 03, 2022	224.24	226.63	221.91	225.80	192,567	+2.56(+1.15%)
Aug 02, 2022	224.77	225.78	221.83	223.24	159,860	-2.85(-1.26%)
Aug 01, 2022	224.94	226.63	223.61	226.10	144,433	-0.48(-0.21%)
Jul 29, 2022	222.50	227.55	220.86	226.58	206,914	+4.98(+2.25%)
Jul 28, 2022	218.15	221.93	217.33	221.60	174,232	+4.05(+1.86%)
Jul 27, 2022	213.86	218.25	213.50	217.54	175,449	+4.38(+2.05%)
Jul 26, 2022	212.49	213.77	210.88	213.17	213,091	-0.38(-0.18%)
Jul 25, 2022	215.35	215.63	212.01	213.55	207,268	-1.92(-0.89%)
Jul 22, 2022	216.00	217.59	214.72	215.47	181,261	-0.46(-0.21%)
Jul 21, 2022	214.53	216.11	212.47	215.94	226,944	+3.46(+1.63%)
Jul 20, 2022	210.84	212.73	209.55	212.47	163,635	+1.90(+0.90%)
Jul 19, 2022	205.40	210.79	204.56	210.57	195,371	+7.51(+3.70%)
Jul 18, 2022	203.90	205.99	202.44	203.06	266,098	-0.65(-0.32%)
Jul 15, 2022	201.62	204.49	200.66	203.70	174,831	+4.90(+2.47%)
Jul 14, 2022	198.21	199.19	195.51	198.80	196,797	-1.86(-0.93%)
Jul 13, 2022	199.09	201.98	197.89	200.66	211,374	-0.67(-0.33%)
Jul 12, 2022	203.70	204.98	200.13	201.33	177,540	-1.71(-0.84%)
Jul 11, 2022	202.57	204.21	201.37	203.04	172,966	-0.43(-0.21%)
Jul 08, 2022	206.42	206.42	201.07	203.47	187,361	-3.05(-1.48%)
Jul 07, 2022	201.47	206.62	201.47	206.52	248,212	+6.26(+3.12%)
Jul 06, 2022	197.84	201.78	195.90	200.26	203,210	+3.25(+1.65%)
Jul 05, 2022	195.87	201.07	191.55	197.01	266,635	-1.76(-0.88%)
Jul 01, 2022	197.69	205.89	196.22	198.77	300,541	+0.20(+0.10%)
Jun 30, 2022	195.85	199.84	194.69	198.57	293,301	+0.50(+0.25%)
Jun 29, 2022	199.78	199.78	196.27	198.07	231,834	-0.90(-0.45%)
Jun 28, 2022	201.62	205.19	198.14	198.98	285,735	-1.47(-0.73%)
Jun 27, 2022	201.09	202.07	199.38	200.45	209,394	-0.58(-0.29%)
Jun 24, 2022	197.36	201.06	197.05	201.03	388,047	+5.63(+2.88%)
Jun 23, 2022	195.07	195.56	193.50	195.40	183,433	+1.66(+0.86%)
Jun 22, 2022	192.16	194.46	191.51	193.74	246,915	-0.47(-0.24%)
Jun 21, 2022	193.50	195.42	191.17	194.21	247,525	+2.58(+1.35%)
Jun 17, 2022	191.97	195.54	191.43	191.63	654,343	-1.08(-0.56%)
Jun 16, 2022	196.03	196.57	191.36	192.71	355,096	-5.13(-2.59%)
Jun 15, 2022	198.95	200.64	196.11	197.84	213,859	+0.85(+0.43%)
Jun 14, 2022	198.59	199.77	195.75	196.99	161,234	-1.47(-0.74%)
Jun 13, 2022	198.53	200.65	196.39	198.46	197,745	-5.22(-2.56%)
Jun 10, 2022	206.77	207.76	203.39	203.68	156,765	-6.58(-3.13%)
Jun 09, 2022	213.88	215.29	209.94	210.26	172,588	-4.72(-2.19%)
Jun 08, 2022	216.01	217.96	214.74	214.97	141,799	-2.84(-1.31%)
Jun 07, 2022	215.60	218.03	213.88	217.82	121,465	+0.78(+0.36%)
Jun 06, 2022	218.40	218.88	216.27	217.03	120,059	+0.86(+0.40%)
Jun 03, 2022	216.47	217.70	213.99	216.17	178,027	-1.78(-0.81%)
Jun 02, 2022	212.52	218.15	209.86	217.95	168,705	+6.71(+3.18%)

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.