Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	175.79	180.40	175.79	179.82	248,424	+4.15(+2.36%)
Jul 28, 2023	175.22	177.33	175.22	175.67	168,804	+2.05(+1.18%)
Jul 27, 2023	176.24	177.47	173.35	173.62	220,060	-1.44(-0.82%)
Jul 26, 2023	174.64	176.63	174.24	175.06	229,218	+0.71(+0.41%)
Jul 25, 2023	173.18	176.91	173.16	174.35	199,042	+0.35(+0.20%)
Jul 24, 2023	173.93	175.60	173.38	174.01	170,303	+0.34(+0.19%)
Jul 21, 2023	176.87	176.87	173.50	173.67	206,562	-3.00(-1.70%)
Jul 20, 2023	175.76	177.16	174.49	176.67	219,904	+1.36(+0.77%)
Jul 19, 2023	177.08	178.76	174.74	175.32	255,211	-0.97(-0.55%)
Jul 18, 2023	169.97	177.00	169.97	176.29	311,976	+6.87(+4.05%)
Jul 17, 2023	168.99	171.16	167.61	169.42	177,369	+0.89(+0.53%)
Jul 14, 2023	171.92	173.29	167.94	168.54	215,551	-3.35(-1.95%)
Jul 13, 2023	171.46	173.66	169.66	171.89	226,050	+1.46(+0.86%)
Jul 12, 2023	171.43	171.43	169.38	170.42	174,780	+1.80(+1.07%)
Jul 11, 2023	167.63	169.67	166.87	168.62	318,132	+2.53(+1.52%)
Jul 10, 2023	164.05	168.04	163.99	166.09	294,112	+2.05(+1.25%)
Jul 07, 2023	161.67	165.34	161.67	164.04	355,307	+2.71(+1.68%)
Jul 06, 2023	158.98	161.50	158.38	161.33	202,588	+0.34(+0.21%)
Jul 05, 2023	159.36	161.27	157.01	161.00	259,959	+0.05(+0.03%)
Jul 03, 2023	161.12	162.31	158.93	160.95	236,961	+0.55(+0.34%)
Jun 30, 2023	163.53	163.62	159.89	160.40	260,123	-2.52(-1.55%)
Jun 29, 2023	159.67	163.06	159.31	162.92	218,257	+3.05(+1.91%)
Jun 28, 2023	160.99	160.99	156.68	159.87	235,614	-1.82(-1.12%)
Jun 27, 2023	158.15	162.42	157.24	161.68	206,087	+3.27(+2.06%)
Jun 26, 2023	152.89	159.44	152.35	158.41	309,911	+6.09(+4.00%)
Jun 23, 2023	152.96	154.54	151.83	152.33	549,035	-1.62(-1.05%)
Jun 22, 2023	156.66	156.66	153.13	153.94	258,823	-2.68(-1.71%)
Jun 21, 2023	156.02	158.68	155.03	156.62	354,256	+0.14(+0.09%)
Jun 20, 2023	158.10	158.10	154.70	156.48	361,519	-2.46(-1.55%)
Jun 16, 2023	160.84	161.79	157.91	158.93	780,914	-1.80(-1.12%)
Jun 15, 2023	159.73	161.01	158.33	160.74	297,896	+2.16(+1.36%)
May 08, 2023	158.26	161.81	157.96	158.58	370,182	+1.67(+1.07%)
May 05, 2023	151.41	158.21	150.96	156.91	305,291	+7.33(+4.90%)
May 04, 2023	156.16	156.16	149.39	149.58	257,805	-8.22(-5.21%)
May 03, 2023	161.19	162.98	157.61	157.80	266,767	-2.22(-1.38%)
May 02, 2023	164.30	164.33	156.03	160.02	369,821	-5.78(-3.49%)
May 01, 2023	166.31	168.14	164.68	165.80	190,464	+0.11(+0.07%)
Apr 28, 2023	164.89	168.03	164.89	165.69	264,478	+0.65(+0.39%)
Apr 27, 2023	162.25	165.10	161.34	165.03	179,948	+3.23(+2.00%)
Apr 26, 2023	162.58	164.04	161.07	161.81	197,594	-1.00(-0.62%)
Apr 25, 2023	164.60	166.09	162.03	162.81	226,715	-3.45(-2.07%)
Apr 24, 2023	165.10	168.16	164.88	166.26	213,096	+1.28(+0.78%)
Apr 21, 2023	167.78	167.80	164.48	164.98	230,656	-2.80(-1.67%)
Apr 20, 2023	167.28	169.54	167.18	167.78	264,474	-0.68(-0.40%)
Apr 19, 2023	167.27	169.86	164.75	168.46	300,837	+0.53(+0.31%)
Apr 18, 2023	170.52	171.47	167.76	167.93	218,129	-2.05(-1.21%)
Apr 17, 2023	171.41	171.55	168.25	169.98	240,549	-0.55(-0.32%)
Apr 14, 2023	169.29	171.00	168.69	170.54	167,580	+1.29(+0.76%)
Apr 13, 2023	168.75	170.61	168.40	169.25	156,532	+2.11(+1.26%)
Apr 12, 2023	171.67	171.82	166.95	167.14	151,672	-2.37(-1.40%)
Apr 11, 2023	168.84	170.31	168.08	169.51	248,646	+1.27(+0.76%)
Apr 10, 2023	164.30	169.70	164.24	168.24	207,253	+3.02(+1.83%)
Apr 06, 2023	164.15	166.83	164.15	165.22	208,069	+0.20(+0.12%)
Apr 05, 2023	162.30	165.42	161.83	165.02	293,856	+2.12(+1.30%)
Apr 04, 2023	165.86	165.86	160.66	162.90	236,436	-2.19(-1.33%)
Apr 03, 2023	165.30	166.38	163.69	165.08	186,458	+0.15(+0.09%)
Mar 31, 2023	163.35	165.13	163.06	164.93	207,852	+2.46(+1.51%)
Mar 30, 2023	164.97	164.97	160.97	162.47	205,091	-0.38(-0.23%)
Mar 29, 2023	160.07	163.65	160.07	162.86	406,023	+4.25(+2.68%)
Mar 28, 2023	159.28	161.75	157.78	158.61	464,147	-2.15(-1.34%)
Mar 27, 2023	154.53	161.53	153.44	160.76	794,267	+7.66(+5.00%)
Mar 24, 2023	152.44	153.55	150.36	153.09	399,455	-0.44(-0.29%)
Mar 23, 2023	155.49	156.80	151.96	153.53	390,855	-0.70(-0.45%)
Mar 22, 2023	157.10	157.91	154.00	154.23	323,241	-1.71(-1.10%)
Mar 21, 2023	156.13	157.57	153.04	155.94	283,327	+2.35(+1.53%)
Mar 20, 2023	152.92	156.22	152.12	153.59	345,701	+1.52(+1.00%)
Mar 17, 2023	155.57	157.43	151.00	152.07	674,252	-4.66(-2.97%)
Mar 16, 2023	151.38	159.10	151.19	156.73	464,147	+3.47(+2.26%)
Mar 15, 2023	154.85	157.13	151.90	153.27	449,339	-4.85(-3.07%)
Mar 14, 2023	161.63	165.47	156.77	158.12	569,178	-0.69(-0.43%)
Mar 13, 2023	157.80	163.42	156.85	158.81	824,061	+0.52(+0.33%)
Mar 10, 2023	154.65	160.59	151.49	158.28	946,410	+3.05(+1.96%)
Mar 09, 2023	163.60	164.40	154.77	155.23	683,121	-8.88(-5.41%)
Mar 08, 2023	166.77	167.97	162.81	164.11	674,808	-2.60(-1.56%)
Mar 07, 2023	171.56	173.06	166.56	166.71	570,900	-4.65(-2.71%)
Mar 06, 2023	175.23	177.22	170.88	171.36	566,967	-3.41(-1.95%)
Mar 03, 2023	176.16	176.90	173.02	174.77	484,451	-0.79(-0.45%)
Mar 02, 2023	176.66	176.80	172.98	175.56	391,519	-2.32(-1.30%)
Mar 01, 2023	176.72	178.32	172.86	177.88	517,361	+0.31(+0.17%)
Feb 28, 2023	176.47	180.54	171.96	177.58	940,156	-6.11(-3.33%)
Feb 27, 2023	182.90	184.23	177.98	183.69	908,465	+0.90(+0.49%)
Feb 24, 2023	185.48	186.41	181.50	182.79	461,703	-5.22(-2.78%)
Feb 23, 2023	187.04	189.30	185.84	188.02	158,277	+0.85(+0.45%)
Feb 22, 2023	185.37	187.88	184.66	187.17	257,411	+1.12(+0.60%)
Feb 21, 2023	189.35	189.91	185.53	186.05	222,021	-5.15(-2.69%)
Feb 17, 2023	190.84	191.84	188.13	191.20	353,183	+0.60(+0.32%)
Feb 16, 2023	189.44	192.33	189.15	190.60	185,610	-2.52(-1.31%)
Feb 15, 2023	189.27	193.21	188.32	193.12	273,957	+4.10(+2.17%)
Feb 14, 2023	187.67	189.56	186.29	189.02	200,679	+0.42(+0.22%)
Feb 13, 2023	187.22	189.28	185.31	188.60	269,171	+1.62(+0.86%)
Feb 10, 2023	187.24	188.67	185.69	186.99	258,917	-2.14(-1.13%)
Feb 09, 2023	193.27	193.27	187.43	189.13	263,749	-1.69(-0.89%)
Feb 08, 2023	191.67	193.63	190.12	190.82	316,426	-0.85(-0.45%)
Feb 07, 2023	196.04	197.15	185.45	191.67	542,116	-5.31(-2.70%)
Feb 06, 2023	197.73	199.59	196.15	196.98	259,651	-1.68(-0.85%)
Feb 03, 2023	200.29	203.51	197.37	198.66	483,082	-3.20(-1.58%)
Feb 02, 2023	201.07	206.62	199.56	201.86	416,430	+1.78(+0.89%)
Feb 01, 2023	193.31	200.62	192.16	200.08	346,977	+5.79(+2.98%)
Jan 31, 2023	191.37	194.40	188.27	194.29	502,918	+3.12(+1.63%)
Jan 30, 2023	192.66	193.38	186.92	191.17	420,612	-2.72(-1.40%)
Jan 27, 2023	189.61	194.28	187.55	193.89	461,812	+7.69(+4.13%)
Jan 26, 2023	182.96	186.22	182.96	186.20	276,054	+4.06(+2.23%)
Jan 25, 2023	177.23	185.28	176.98	182.13	436,008	+4.92(+2.78%)
Jan 24, 2023	177.85	179.24	176.40	177.21	240,747	-0.60(-0.34%)
Jan 23, 2023	176.01	177.95	175.18	177.81	265,070	+1.41(+0.80%)
Jan 20, 2023	173.06	176.49	172.29	176.40	213,923	+3.46(+2.00%)
Jan 19, 2023	172.20	173.99	171.19	172.93	181,887	-1.24(-0.71%)
Jan 18, 2023	174.00	175.99	172.44	174.18	248,749	+0.13(+0.08%)
Jan 17, 2023	175.29	176.51	173.15	174.04	197,043	-0.63(-0.36%)
Jan 13, 2023	172.83	175.56	171.93	174.67	144,417	+0.92(+0.53%)
Jan 12, 2023	175.74	176.10	172.73	173.75	237,346	-1.95(-1.11%)
Jan 11, 2023	175.53	176.75	173.93	175.69	262,852	+1.14(+0.65%)
Jan 10, 2023	173.16	175.49	172.75	174.55	224,144	+1.13(+0.65%)
Jan 09, 2023	174.31	175.40	172.73	173.43	220,227	-1.15(-0.66%)
Jan 06, 2023	172.72	175.36	170.47	174.57	201,324	+4.01(+2.35%)
Jan 05, 2023	169.48	171.43	167.40	170.56	186,570	+0.70(+0.41%)
Jan 04, 2023	166.27	170.07	165.61	169.86	278,499	+4.53(+2.74%)
Jan 03, 2023	167.20	168.75	165.26	165.32	283,547	-0.75(-0.45%)
Dec 30, 2022	166.24	166.27	163.16	166.07	204,690	-1.43(-0.85%)
Dec 29, 2022	165.09	168.88	163.73	167.50	167,593	+3.04(+1.85%)
Dec 28, 2022	167.95	168.84	164.45	164.46	204,728	-3.25(-1.93%)
Dec 27, 2022	166.95	167.80	165.15	167.70	270,946	+0.75(+0.45%)
Dec 23, 2022	164.80	167.44	164.80	166.95	225,647	+2.17(+1.32%)
Dec 22, 2022	164.75	165.44	162.83	164.78	373,983	-2.09(-1.25%)
Dec 21, 2022	163.90	167.04	162.89	166.87	416,585	+3.58(+2.19%)
Dec 20, 2022	161.23	164.29	159.99	163.29	399,797	+2.00(+1.24%)
Dec 19, 2022	167.57	167.83	159.04	161.29	416,087	-7.39(-4.38%)
Dec 16, 2022	164.42	169.10	164.00	168.68	1,202,676	+3.03(+1.83%)
Dec 15, 2022	169.84	170.36	165.35	165.65	339,744	-6.59(-3.83%)
Dec 14, 2022	169.53	173.34	168.93	172.25	437,120	+1.31(+0.77%)
Dec 13, 2022	179.88	180.95	170.44	170.93	481,227	-3.93(-2.25%)
Dec 12, 2022	172.66	175.06	171.10	174.87	357,519	+2.21(+1.28%)
Dec 09, 2022	171.09	174.91	171.09	172.66	380,125	+0.06(+0.03%)
Dec 08, 2022	172.13	174.85	171.52	172.60	429,002	+0.03(+0.02%)
Dec 07, 2022	169.24	172.97	168.62	172.57	439,290	+2.05(+1.20%)
Dec 06, 2022	171.83	175.66	169.12	170.52	602,629	-1.58(-0.92%)
Dec 05, 2022	172.34	173.59	170.69	172.10	522,692	-1.80(-1.04%)
Dec 02, 2022	173.47	175.06	172.73	173.90	403,782	-0.87(-0.50%)
Dec 01, 2022	179.33	179.33	172.89	174.77	935,100	-5.09(-2.83%)
Nov 30, 2022	176.71	181.62	174.12	179.86	7,723,415	+1.85(+1.04%)
Nov 29, 2022	175.84	179.26	175.58	178.01	2,375,135	+12.32(+7.43%)
Nov 28, 2022	164.36	166.22	164.31	165.69	382,673	-0.49(-0.30%)
Nov 25, 2022	164.22	167.70	164.22	166.19	118,611	+0.96(+0.58%)
Nov 23, 2022	163.94	166.23	163.94	165.23	191,319	+1.04(+0.64%)
Nov 22, 2022	161.02	164.52	160.85	164.18	315,236	+3.34(+2.08%)
Nov 21, 2022	162.85	163.78	160.76	160.84	372,647	-1.36(-0.84%)
Nov 18, 2022	164.12	164.47	161.01	162.20	281,642	+0.45(+0.28%)
Nov 17, 2022	158.32	163.92	158.32	161.75	420,382	+1.34(+0.83%)
Nov 16, 2022	161.23	162.63	158.67	160.42	579,536	-1.43(-0.88%)
Nov 15, 2022	162.78	165.18	161.14	161.85	471,308	+2.22(+1.39%)
Nov 14, 2022	159.85	162.75	158.74	159.63	486,467	+0.01(+0.01%)
Nov 11, 2022	154.51	160.66	154.24	159.62	647,424	+6.11(+3.98%)
Nov 10, 2022	154.41	155.09	152.22	153.51	332,655	+4.39(+2.94%)
Nov 09, 2022	153.40	153.72	147.43	149.12	617,561	-7.98(-5.08%)
Nov 08, 2022	150.12	158.16	148.52	157.11	919,651	+11.68(+8.03%)
Nov 07, 2022	147.65	148.80	143.15	145.43	943,815	-0.47(-0.32%)
Nov 04, 2022	156.55	156.55	142.88	145.89	1,166,280	-8.36(-5.42%)
Nov 03, 2022	158.13	158.35	153.03	154.25	614,180	-6.00(-3.75%)
Nov 02, 2022	163.45	164.19	158.93	160.26	600,544	-5.21(-3.15%)
Nov 01, 2022	163.74	168.31	162.75	165.47	455,880	+4.75(+2.95%)
Oct 31, 2022	169.28	169.74	158.48	160.72	1,019,554	-9.08(-5.35%)
Oct 28, 2022	168.00	171.03	166.55	169.80	637,757	+2.33(+1.39%)
Oct 27, 2022	174.69	175.50	167.42	167.47	592,987	-6.59(-3.78%)
Oct 26, 2022	179.36	180.95	173.33	174.06	513,612	-5.31(-2.96%)
Oct 25, 2022	174.79	179.72	174.79	179.37	435,743	+4.91(+2.81%)
Oct 24, 2022	173.63	174.92	171.97	174.46	299,490	+1.66(+0.96%)
Oct 21, 2022	171.81	173.33	170.41	172.80	226,352	+2.19(+1.29%)
Oct 20, 2022	171.14	173.60	169.41	170.61	336,433	-1.05(-0.61%)
Oct 19, 2022	173.54	176.16	169.56	171.66	346,745	-1.86(-1.07%)
Oct 18, 2022	169.53	173.84	168.06	173.52	528,447	+7.06(+4.24%)
Oct 17, 2022	163.68	166.90	163.23	166.46	400,563	+4.90(+3.03%)
Oct 14, 2022	165.87	167.19	161.22	161.56	328,392	-3.00(-1.82%)
Oct 13, 2022	157.80	165.13	155.76	164.56	447,103	+6.16(+3.89%)
Oct 12, 2022	160.18	161.20	158.36	158.41	360,601	-2.11(-1.32%)
Oct 11, 2022	160.45	163.89	159.04	160.52	361,945	-1.16(-0.72%)
Oct 10, 2022	163.31	164.66	161.54	161.68	397,741	-1.00(-0.61%)
Oct 07, 2022	163.58	164.49	161.14	162.68	432,691	-2.64(-1.59%)
Oct 06, 2022	167.30	168.59	165.03	165.31	314,092	-2.05(-1.22%)
Oct 05, 2022	166.04	168.97	164.77	167.36	316,607	-0.28(-0.17%)
Oct 04, 2022	163.33	167.72	163.15	167.64	397,832	+5.57(+3.44%)
Oct 03, 2022	157.46	162.55	156.37	162.07	484,784	+5.53(+3.53%)
Sep 30, 2022	156.20	158.92	155.65	156.54	345,755	+0.11(+0.07%)
Sep 29, 2022	158.83	158.83	154.21	156.43	193,837	-3.48(-2.18%)
Sep 28, 2022	158.69	161.35	157.99	159.91	276,404	+1.84(+1.16%)
Sep 27, 2022	161.53	162.18	157.00	158.07	234,770	-1.46(-0.92%)
Sep 26, 2022	163.85	164.95	159.44	159.54	382,327	-5.48(-3.32%)
Sep 23, 2022	166.26	166.48	161.22	165.01	295,079	-3.41(-2.02%)
Sep 22, 2022	176.11	177.21	167.97	168.42	454,387	-7.83(-4.44%)
Sep 21, 2022	179.20	181.30	176.25	176.25	232,347	-3.22(-1.79%)
Sep 20, 2022	179.87	180.98	178.21	179.47	310,977	-0.63(-0.35%)
Sep 19, 2022	177.94	180.35	176.98	180.10	238,596	+1.03(+0.58%)
Sep 16, 2022	177.85	179.54	176.13	179.07	749,265	-1.56(-0.86%)
Sep 15, 2022	178.69	182.14	178.69	180.63	248,578	+1.22(+0.68%)
Sep 14, 2022	182.32	182.55	175.71	179.41	303,510	-1.86(-1.02%)
Sep 13, 2022	183.28	185.31	180.79	181.26	283,936	-4.94(-2.65%)
Sep 12, 2022	184.51	187.77	184.45	186.20	307,440	+2.90(+1.58%)
Sep 09, 2022	179.29	184.60	179.28	183.30	275,558	+4.88(+2.73%)
Sep 08, 2022	176.12	179.21	175.67	178.42	270,638	+1.90(+1.08%)
Sep 07, 2022	177.06	177.84	175.55	176.52	207,150	-0.22(-0.12%)
Sep 06, 2022	182.24	182.77	175.08	176.73	284,204	-2.76(-1.54%)
Sep 02, 2022	180.93	182.39	178.58	179.49	205,047	+0.42(+0.24%)
Sep 01, 2022	179.15	179.52	176.48	179.07	238,130	-0.43(-0.24%)
Aug 31, 2022	178.38	181.04	177.58	179.50	245,989	+0.93(+0.52%)
Aug 30, 2022	181.90	182.39	177.45	178.57	282,776	-2.72(-1.50%)
Aug 29, 2022	178.36	182.95	176.51	181.29	357,477	+1.29(+0.72%)
Aug 26, 2022	182.80	182.88	179.94	180.00	209,348	-2.87(-1.57%)
Aug 25, 2022	181.76	184.04	181.23	182.87	190,860	+2.33(+1.29%)
Aug 24, 2022	180.42	182.01	180.42	180.54	221,708	-1.08(-0.59%)
Aug 23, 2022	181.96	182.84	181.42	181.62	274,909	-0.46(-0.25%)
Aug 22, 2022	184.33	185.07	181.78	182.08	243,633	-3.67(-1.97%)
Aug 19, 2022	185.82	187.50	185.03	185.75	226,281	-2.21(-1.18%)
Aug 18, 2022	188.77	188.99	186.60	187.96	219,918	-0.04(-0.02%)
Aug 17, 2022	187.88	189.45	186.71	188.00	304,802	-1.67(-0.88%)
Aug 16, 2022	187.65	191.15	186.77	189.67	327,055	+2.72(+1.46%)
Aug 15, 2022	188.58	188.58	184.18	186.95	537,305	-2.39(-1.26%)
Aug 12, 2022	189.51	190.65	188.73	189.34	331,539	-0.17(-0.09%)
Aug 11, 2022	186.92	191.98	185.81	189.51	446,729	+3.74(+2.01%)
Aug 10, 2022	184.13	187.63	184.10	185.77	225,218	+2.49(+1.36%)
Aug 09, 2022	182.31	183.96	180.72	183.28	290,363	+0.38(+0.21%)
Aug 08, 2022	181.82	183.49	181.19	182.90	282,526	+1.69(+0.93%)
Aug 05, 2022	180.24	182.17	178.96	181.21	371,876	-1.12(-0.61%)
Aug 04, 2022	179.31	184.19	177.02	182.33	387,839	+4.47(+2.52%)
Aug 03, 2022	175.93	179.15	175.58	177.86	452,041	+2.76(+1.58%)
Aug 02, 2022	176.04	176.27	173.90	175.09	207,408	-1.00(-0.57%)

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.