Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	147.22	148.28	144.84	146.17	155,843	-0.37(-0.25%)
Jul 28, 2023	146.09	148.58	145.97	146.54	183,561	+2.19(+1.52%)
Jul 27, 2023	148.13	149.00	143.35	144.34	236,834	-2.87(-1.95%)
Jul 26, 2023	144.87	147.57	144.28	147.22	157,228	+1.64(+1.13%)
Jul 25, 2023	142.11	146.18	141.55	145.58	176,349	+2.38(+1.66%)
Jul 24, 2023	141.90	145.12	141.90	143.20	174,614	+0.93(+0.65%)
Jul 21, 2023	144.89	144.89	142.25	142.27	152,208	-1.30(-0.91%)
Jul 20, 2023	147.28	148.05	140.83	143.57	195,009	-2.86(-1.96%)
Jul 19, 2023	144.44	147.04	144.31	146.44	209,357	+1.17(+0.81%)
Jul 18, 2023	144.42	146.86	143.04	145.26	170,140	+0.85(+0.59%)
Jul 17, 2023	142.99	145.81	142.75	144.41	96,926	+0.34(+0.23%)
Jul 14, 2023	144.48	144.96	141.55	144.08	247,077	-0.53(-0.37%)
Jul 13, 2023	144.59	144.59	142.11	144.61	154,878	+0.92(+0.64%)
Jul 12, 2023	140.87	145.05	139.78	143.69	176,252	+5.73(+4.15%)
Jul 11, 2023	137.25	138.58	136.87	137.97	140,241	+1.37(+1.00%)
Jul 10, 2023	132.60	136.93	132.60	136.59	165,596	+3.17(+2.38%)
Jul 07, 2023	133.29	136.05	132.63	133.42	182,780	+0.56(+0.42%)
Jul 06, 2023	133.26	134.44	131.38	132.86	193,292	-2.48(-1.83%)
Jul 05, 2023	136.71	136.71	132.88	135.34	189,250	-1.21(-0.89%)
Jul 03, 2023	137.68	138.92	134.74	136.55	75,807	-1.86(-1.34%)
Jun 30, 2023	139.04	139.39	136.81	138.41	204,711	+1.30(+0.95%)
Jun 29, 2023	132.13	137.68	131.47	137.11	260,975	+4.69(+3.54%)
Jun 28, 2023	133.84	134.82	131.44	132.42	170,071	-1.46(-1.09%)
Jun 27, 2023	131.19	134.88	131.19	133.88	215,990	+2.52(+1.92%)
Jun 26, 2023	131.41	134.07	130.85	131.36	324,334	+0.28(+0.21%)
Jun 23, 2023	126.18	132.50	126.18	131.08	670,124	+3.48(+2.72%)
Jun 22, 2023	127.32	128.87	125.16	127.61	185,216	-0.10(-0.08%)
Jun 21, 2023	125.51	129.26	125.41	127.70	165,357	+1.47(+1.17%)
Jun 20, 2023	125.52	128.09	125.18	126.23	183,537	+1.06(+0.84%)
Jun 16, 2023	127.50	127.50	123.26	125.18	590,747	-0.36(-0.28%)
Jun 15, 2023	118.82	125.72	118.65	125.53	308,076	+13.21(+11.76%)
May 08, 2023	115.94	115.94	111.25	112.32	226,599	-3.04(-2.64%)
May 05, 2023	113.23	115.42	112.08	115.36	317,468	+5.00(+4.53%)
May 04, 2023	118.16	120.56	109.19	110.36	520,797	-10.42(-8.63%)
May 03, 2023	119.59	123.35	119.59	120.78	256,776	+1.13(+0.95%)
May 02, 2023	119.81	119.92	116.97	119.65	168,028	-1.17(-0.97%)
May 01, 2023	122.01	123.78	120.51	120.82	174,365	-1.55(-1.26%)
Apr 28, 2023	119.48	122.63	119.48	122.36	290,046	+2.27(+1.89%)
Apr 27, 2023	117.42	120.74	117.42	120.09	183,623	+3.53(+3.03%)
Apr 26, 2023	118.28	119.09	116.31	116.55	204,993	-2.19(-1.84%)
Apr 25, 2023	120.33	121.48	118.74	118.74	192,192	-2.56(-2.11%)
Apr 24, 2023	120.18	121.67	119.89	121.30	171,163	+0.95(+0.79%)
Apr 21, 2023	120.78	121.49	119.59	120.34	206,784	+0.39(+0.33%)
Apr 20, 2023	117.70	123.94	117.70	119.95	334,654	+2.12(+1.80%)
Apr 19, 2023	116.98	118.27	115.03	117.83	243,505	+0.84(+0.72%)
Apr 18, 2023	112.51	118.41	112.05	117.00	465,861	+5.95(+5.36%)
Apr 17, 2023	110.31	111.44	109.72	111.05	102,900	+0.90(+0.81%)
Apr 14, 2023	109.73	111.08	108.84	110.15	117,672	+0.26(+0.23%)
Apr 13, 2023	110.38	111.36	108.99	109.90	244,505	+0.30(+0.27%)
Apr 12, 2023	111.63	112.25	109.12	109.60	212,071	-0.24(-0.21%)
Apr 11, 2023	107.50	110.97	107.47	109.84	164,903	+3.55(+3.34%)
Apr 10, 2023	104.64	107.50	103.52	106.28	164,208	+1.05(+1.00%)
Apr 06, 2023	106.40	106.40	102.74	105.23	189,119	-0.83(-0.78%)
Apr 05, 2023	106.93	107.44	105.75	106.06	175,248	-1.79(-1.66%)
Apr 04, 2023	113.10	113.39	106.61	107.85	273,826	-4.40(-3.92%)
Apr 03, 2023	111.78	112.92	110.67	112.25	200,886	-0.03(-0.03%)
Mar 31, 2023	108.65	112.37	108.12	112.28	179,026	+3.83(+3.53%)
Mar 30, 2023	109.94	110.67	108.17	108.45	99,260	-0.61(-0.56%)
Mar 29, 2023	108.53	109.46	107.60	109.06	212,807	+1.36(+1.26%)
Mar 28, 2023	106.45	109.47	106.15	107.70	238,801	+1.18(+1.11%)
Mar 27, 2023	108.78	108.80	105.59	106.52	232,113	-0.76(-0.71%)
Mar 24, 2023	103.64	107.61	102.03	107.28	397,706	+2.95(+2.83%)
Mar 23, 2023	105.56	108.01	103.13	104.32	248,372	+0.02(+0.02%)
Mar 22, 2023	106.79	107.54	104.15	104.31	165,995	-2.75(-2.57%)
Mar 21, 2023	105.08	107.53	105.08	107.05	227,166	+3.55(+3.42%)
Mar 20, 2023	102.90	104.97	102.90	103.51	173,211	+1.38(+1.35%)
Mar 17, 2023	104.42	104.89	101.85	102.13	704,183	-2.57(-2.45%)
Mar 16, 2023	102.10	105.99	100.99	104.70	314,426	+1.05(+1.02%)
Mar 15, 2023	103.95	105.86	101.90	103.64	225,115	-2.53(-2.38%)
Mar 14, 2023	110.08	110.31	105.08	106.17	417,522	-0.38(-0.35%)
Mar 13, 2023	104.08	107.28	101.90	106.55	423,885	+0.15(+0.14%)
Mar 10, 2023	111.40	111.40	105.22	106.40	228,745	-5.03(-4.52%)
Mar 09, 2023	111.01	112.87	110.86	111.44	373,716	+0.02(+0.02%)
Mar 08, 2023	112.44	112.44	109.07	111.42	384,439	-0.41(-0.37%)
Mar 07, 2023	114.75	115.49	111.67	111.83	322,259	-2.88(-2.51%)
Mar 06, 2023	118.29	118.39	112.95	114.71	225,115	-2.93(-2.49%)
Mar 03, 2023	115.56	117.87	113.47	117.64	331,479	+3.23(+2.83%)
Mar 02, 2023	112.69	114.66	111.99	114.41	272,388	-0.33(-0.29%)
Mar 01, 2023	112.14	115.09	111.69	114.74	396,679	+2.41(+2.14%)
Feb 28, 2023	112.89	114.03	112.20	112.33	310,634	-1.30(-1.15%)
Feb 27, 2023	112.61	113.81	111.22	113.64	197,493	+2.82(+2.55%)
Feb 24, 2023	110.41	111.90	108.67	110.81	286,468	-1.45(-1.29%)
Feb 23, 2023	113.26	113.26	106.91	112.27	293,643	+3.39(+3.11%)
Feb 22, 2023	106.16	112.39	104.44	108.88	608,556	+7.44(+7.33%)
Feb 21, 2023	103.95	105.25	100.63	101.44	364,344	-5.42(-5.07%)
Feb 17, 2023	108.71	108.71	104.86	106.86	271,878	-2.09(-1.92%)
Feb 16, 2023	108.26	111.28	108.25	108.95	206,052	-1.74(-1.57%)
Feb 15, 2023	108.63	110.88	107.48	110.70	193,471	+0.59(+0.54%)
Feb 14, 2023	107.32	110.38	106.38	110.10	198,791	+1.26(+1.15%)
Feb 13, 2023	104.93	109.82	104.93	108.85	202,112	+4.20(+4.01%)
Feb 10, 2023	105.14	106.39	104.58	104.65	115,305	-1.41(-1.33%)
Feb 09, 2023	108.60	109.71	106.00	106.06	118,240	-1.24(-1.15%)
Feb 08, 2023	109.05	110.39	106.90	107.30	135,443	-2.96(-2.68%)
Feb 07, 2023	109.32	110.78	107.61	110.26	211,874	-0.19(-0.17%)
Feb 06, 2023	110.84	111.77	109.67	110.44	167,815	-1.78(-1.59%)
Feb 03, 2023	111.21	113.74	110.78	112.23	238,987	-1.93(-1.69%)
Feb 02, 2023	110.78	115.14	110.69	114.15	312,131	+4.86(+4.44%)
Feb 01, 2023	106.42	110.32	105.08	109.30	137,602	+2.11(+1.97%)
Jan 31, 2023	101.72	107.18	101.72	107.18	179,151	+6.08(+6.02%)
Jan 30, 2023	103.99	105.31	100.91	101.10	139,579	-4.20(-3.99%)
Jan 27, 2023	104.66	105.82	103.72	105.29	108,022	-0.05(-0.05%)
Jan 26, 2023	102.67	105.65	102.36	105.34	266,326	+3.70(+3.64%)
Jan 25, 2023	100.25	102.08	99.99	101.64	128,617	-0.17(-0.17%)
Jan 24, 2023	100.24	101.82	99.94	101.82	175,290	+1.51(+1.50%)
Jan 23, 2023	99.64	100.56	99.37	100.31	139,203	+0.41(+0.41%)
Jan 20, 2023	96.72	99.90	95.56	99.90	233,862	+4.13(+4.31%)
Jan 19, 2023	99.72	99.72	95.21	95.77	239,516	-4.94(-4.90%)
Jan 18, 2023	99.42	101.16	99.42	100.71	229,695	+2.02(+2.05%)
Jan 17, 2023	100.07	101.14	98.28	98.68	186,287	-2.18(-2.16%)
Jan 13, 2023	95.68	101.21	95.68	100.86	217,130	+4.00(+4.13%)
Jan 12, 2023	97.12	97.12	92.99	96.86	392,312	+0.44(+0.45%)
Jan 11, 2023	93.45	96.42	93.37	96.42	522,068	+6.13(+6.79%)
Jan 10, 2023	90.29	91.08	89.35	90.29	137,112	-0.70(-0.77%)
Jan 09, 2023	91.04	91.74	90.40	90.99	149,806	+0.72(+0.80%)
Jan 06, 2023	89.15	90.66	87.92	90.27	159,894	+2.55(+2.91%)
Jan 05, 2023	87.60	88.80	86.31	87.72	166,719	-0.54(-0.61%)
Jan 04, 2023	87.09	88.26	86.35	88.26	349,121	+2.81(+3.29%)
Jan 03, 2023	85.26	86.18	83.92	85.44	162,624	+2.10(+2.52%)
Dec 30, 2022	83.60	84.62	83.03	83.34	85,640	-1.53(-1.80%)
Dec 29, 2022	82.86	85.38	82.15	84.87	147,853	+3.03(+3.70%)
Dec 28, 2022	85.10	86.13	81.80	81.84	103,761	-3.03(-3.57%)
Dec 27, 2022	85.23	88.33	83.77	84.87	92,069	-0.35(-0.41%)
Dec 23, 2022	84.62	85.85	84.13	85.22	122,607	+0.31(+0.37%)
Dec 22, 2022	84.99	85.18	83.17	84.91	123,547	-1.07(-1.25%)
Dec 21, 2022	86.34	86.89	85.57	85.98	142,081	+1.04(+1.23%)
Dec 20, 2022	86.15	86.69	84.75	84.94	247,066	-2.02(-2.32%)
Dec 19, 2022	88.60	88.82	86.59	86.95	342,091	-2.43(-2.72%)
Dec 16, 2022	88.57	89.80	88.30	89.39	626,447	-0.62(-0.69%)
Dec 15, 2022	87.02	90.48	86.87	90.01	254,722	+1.59(+1.79%)
Dec 14, 2022	88.31	89.57	87.86	88.42	272,300	-0.93(-1.04%)
Dec 13, 2022	91.38	92.49	87.64	89.35	263,807	+3.19(+3.71%)
Dec 12, 2022	84.87	86.66	83.71	86.16	157,275	+1.22(+1.44%)
Dec 09, 2022	83.68	86.28	83.68	84.94	204,150	-0.04(-0.05%)
Dec 08, 2022	83.95	86.93	83.17	84.98	242,412	+0.96(+1.14%)
Dec 07, 2022	81.83	85.07	81.83	84.01	211,508	+2.44(+2.99%)
Dec 06, 2022	84.43	86.12	80.90	81.58	169,143	-1.88(-2.26%)
Dec 05, 2022	82.79	84.32	82.45	83.46	166,980	-1.37(-1.61%)
Dec 02, 2022	83.24	85.79	83.24	84.83	236,251	-0.44(-0.51%)
Dec 01, 2022	83.17	86.48	83.17	85.27	252,306	+2.86(+3.47%)
Nov 30, 2022	79.80	82.92	77.53	82.40	282,435	+2.21(+2.76%)
Nov 29, 2022	77.53	80.51	77.45	80.19	164,908	+2.04(+2.61%)
Nov 28, 2022	78.49	79.77	77.48	78.15	201,097	-1.01(-1.27%)
Nov 25, 2022	77.91	79.71	77.90	79.16	86,502	+0.61(+0.78%)
Nov 23, 2022	76.18	78.93	76.00	78.55	169,722	+1.85(+2.42%)
Nov 22, 2022	76.22	76.97	75.31	76.70	125,011	+1.67(+2.22%)
Nov 21, 2022	75.96	75.97	74.83	75.03	113,628	-0.74(-0.97%)
Nov 18, 2022	78.42	78.77	75.28	75.77	99,700	-0.88(-1.15%)
Nov 17, 2022	75.09	76.69	74.01	76.65	139,930	-0.38(-0.49%)
Nov 16, 2022	79.24	79.24	76.86	77.03	111,439	-2.76(-3.45%)
Nov 15, 2022	80.32	81.79	78.13	79.78	344,102	+2.67(+3.46%)
Nov 14, 2022	81.41	82.74	76.91	77.12	189,923	-5.02(-6.11%)
Nov 11, 2022	82.37	84.16	79.93	82.13	196,195	+0.16(+0.20%)
Nov 10, 2022	81.64	87.01	81.07	81.97	393,925	+6.35(+8.39%)
Nov 09, 2022	74.69	77.54	74.69	75.62	157,136	-0.26(-0.35%)
Nov 08, 2022	77.16	77.94	75.05	75.88	150,740	-0.94(-1.22%)
Nov 07, 2022	78.24	78.45	75.14	76.83	182,262	-1.13(-1.44%)
Nov 04, 2022	76.50	78.15	75.04	77.95	204,075	+3.01(+4.01%)
Nov 03, 2022	74.71	76.15	72.47	74.94	284,313	-1.79(-2.33%)
Nov 02, 2022	80.51	81.15	76.05	76.73	234,720	-3.57(-4.45%)
Nov 01, 2022	85.63	85.63	78.70	80.30	354,202	-3.14(-3.77%)
Oct 31, 2022	83.30	84.17	82.35	83.44	106,206	-1.01(-1.19%)
Oct 28, 2022	81.65	84.58	80.06	84.45	207,639	+2.55(+3.12%)
Oct 27, 2022	82.79	84.32	81.35	81.90	144,308	+0.15(+0.18%)
Oct 26, 2022	83.68	84.40	81.46	81.75	139,345	-1.72(-2.06%)
Oct 25, 2022	78.82	84.35	78.82	83.47	208,914	+5.26(+6.72%)
Oct 24, 2022	79.78	79.87	77.48	78.21	291,070	-1.11(-1.39%)
Oct 21, 2022	76.32	79.60	76.16	79.32	150,264	+3.58(+4.73%)
Oct 20, 2022	76.91	79.48	75.64	75.74	128,038	-1.58(-2.05%)
Oct 19, 2022	81.21	81.21	76.57	77.32	110,683	-5.45(-6.59%)
Oct 18, 2022	81.79	83.37	81.02	82.77	104,743	+3.05(+3.82%)
Oct 17, 2022	79.10	80.88	78.35	79.73	100,717	+2.77(+3.59%)
Oct 14, 2022	81.88	82.39	76.90	76.96	101,056	-4.15(-5.12%)
Oct 13, 2022	79.31	82.12	76.78	81.11	85,561	-0.43(-0.52%)
Oct 12, 2022	83.98	83.98	80.91	81.54	128,153	-2.60(-3.09%)
Oct 11, 2022	83.31	85.50	82.05	84.14	145,460	+0.61(+0.73%)
Oct 10, 2022	84.36	84.97	82.61	83.53	100,210	-0.30(-0.36%)
Oct 07, 2022	85.33	85.33	83.05	83.83	131,040	-3.09(-3.55%)
Oct 06, 2022	85.97	87.24	84.86	86.92	83,702	+0.85(+0.99%)
Oct 05, 2022	85.46	87.01	84.01	86.06	162,717	-1.30(-1.49%)
Oct 04, 2022	84.67	87.83	84.67	87.36	179,416	+4.95(+6.00%)
Oct 03, 2022	80.61	83.10	79.93	82.41	189,377	+3.83(+4.88%)
Sep 30, 2022	78.85	81.10	78.14	78.58	207,727	-0.53(-0.67%)
Sep 29, 2022	79.73	80.16	78.41	79.11	186,384	-2.17(-2.67%)
Sep 28, 2022	77.85	81.72	77.16	81.29	391,595	+4.72(+6.16%)
Sep 27, 2022	75.72	76.69	74.37	76.57	275,587	+2.35(+3.16%)
Sep 26, 2022	76.58	78.00	74.15	74.22	142,589	-2.61(-3.40%)
Sep 23, 2022	76.26	77.94	75.39	76.83	153,285	-0.49(-0.64%)
Sep 22, 2022	80.42	80.80	76.17	77.33	204,090	-4.07(-4.99%)
Sep 21, 2022	82.41	84.24	81.20	81.40	122,952	-0.14(-0.17%)
Sep 20, 2022	82.55	82.55	80.42	81.53	106,140	-2.12(-2.54%)
Sep 19, 2022	82.63	84.05	82.24	83.66	112,793	+0.80(+0.96%)
Sep 16, 2022	80.31	83.05	80.19	82.86	276,370	+1.52(+1.87%)
Sep 15, 2022	82.64	84.41	80.95	81.34	127,337	-1.64(-1.98%)
Sep 14, 2022	84.47	85.83	82.01	82.98	164,675	-1.76(-2.08%)
Sep 13, 2022	85.91	86.77	84.07	84.74	142,603	-4.58(-5.13%)
Sep 12, 2022	88.65	90.28	88.65	89.32	80,688	+1.24(+1.40%)
Sep 09, 2022	88.75	88.94	87.66	88.08	127,649	-0.11(-0.12%)
Sep 08, 2022	87.15	88.22	86.80	88.19	68,861	-0.01(-0.01%)
Sep 07, 2022	85.35	88.36	85.35	88.20	171,263	+3.23(+3.80%)
Sep 06, 2022	86.22	86.98	84.26	84.97	147,461	-1.48(-1.71%)
Sep 02, 2022	87.28	87.94	85.47	86.45	143,856	+0.51(+0.60%)
Sep 01, 2022	86.22	86.30	83.58	85.94	216,038	-1.61(-1.84%)
Aug 31, 2022	89.61	90.53	86.88	87.55	184,351	-1.68(-1.89%)
Aug 30, 2022	90.21	91.17	88.64	89.23	144,434	-0.86(-0.96%)
Aug 29, 2022	88.79	90.63	88.79	90.09	93,269	+0.44(+0.50%)
Aug 26, 2022	97.69	97.69	88.88	89.65	161,734	-7.26(-7.49%)
Aug 25, 2022	95.19	98.11	95.19	96.91	89,616	+1.44(+1.51%)
Aug 24, 2022	93.85	96.68	93.67	95.47	64,156	+0.24(+0.25%)
Aug 23, 2022	95.28	96.82	94.55	95.23	74,053	+0.29(+0.31%)
Aug 22, 2022	95.77	96.97	94.38	94.94	124,910	-2.00(-2.06%)
Aug 19, 2022	100.21	100.21	96.40	96.94	109,899	-4.07(-4.03%)
Aug 18, 2022	99.98	102.06	99.65	101.01	75,627	+0.49(+0.49%)
Aug 17, 2022	100.35	101.83	99.33	100.52	69,092	-1.25(-1.23%)
Aug 16, 2022	100.28	103.01	98.65	101.76	184,254	+1.36(+1.36%)
Aug 15, 2022	101.03	102.27	99.30	100.40	83,795	-0.92(-0.91%)
Aug 12, 2022	99.87	101.34	98.42	101.32	86,164	+2.13(+2.14%)
Aug 11, 2022	97.86	101.96	97.86	99.19	151,581	+2.20(+2.27%)
Aug 10, 2022	97.65	99.43	96.65	96.99	191,439	+2.19(+2.32%)
Aug 09, 2022	97.57	98.04	93.83	94.79	157,901	-3.22(-3.28%)
Aug 08, 2022	97.45	99.70	97.29	98.01	144,854	+2.36(+2.47%)
Aug 05, 2022	95.83	98.21	93.35	95.65	155,290	-5.39(-5.34%)
Aug 04, 2022	97.39	102.52	96.67	101.05	176,191	+6.46(+6.83%)
Aug 03, 2022	94.53	95.86	93.43	94.59	107,119	+0.44(+0.46%)
Aug 02, 2022	97.10	97.39	93.98	94.15	161,379	-4.27(-4.34%)

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.