Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	140.65	141.95	138.46	139.26	341,289	-0.43(-0.31%)
May 05, 2023	138.11	140.73	136.50	139.69	447,000	-1.73(-1.22%)
May 04, 2023	139.05	145.83	138.15	141.42	865,783	+5.77(+4.25%)
May 03, 2023	135.49	137.19	135.08	135.65	416,293	+0.43(+0.32%)
May 02, 2023	131.18	136.39	130.83	135.21	408,299	+3.83(+2.91%)
May 01, 2023	132.89	133.43	131.30	131.38	280,173	+0.73(+0.56%)
Apr 28, 2023	133.18	133.99	129.91	130.65	642,961	-2.24(-1.69%)
Apr 27, 2023	130.59	133.11	129.50	132.89	377,717	+1.72(+1.31%)
Apr 26, 2023	133.06	133.42	130.30	131.18	470,522	-1.05(-0.79%)
Apr 25, 2023	129.34	132.50	129.34	132.22	436,255	+1.87(+1.43%)
Apr 24, 2023	128.43	130.65	127.66	130.36	443,148	+2.10(+1.64%)
Apr 21, 2023	127.67	129.03	126.37	128.26	722,972	-0.78(-0.60%)
Apr 20, 2023	137.01	137.01	128.37	129.04	995,345	-6.88(-5.07%)
Apr 19, 2023	135.35	137.68	134.97	135.92	408,683	-1.67(-1.21%)
Apr 18, 2023	137.78	139.38	136.53	137.59	340,885	+0.55(+0.40%)
Apr 17, 2023	138.82	138.82	135.72	137.04	376,746	-2.43(-1.74%)
Apr 14, 2023	140.26	142.03	137.23	139.46	515,882	-2.47(-1.74%)
Apr 13, 2023	140.19	143.01	139.55	141.94	632,343	+3.58(+2.58%)
Apr 12, 2023	138.89	139.72	136.73	138.36	390,099	+1.80(+1.31%)
Apr 11, 2023	135.97	138.58	135.39	136.56	434,494	+1.60(+1.18%)
Apr 10, 2023	134.69	135.44	133.88	134.97	391,334	-1.10(-0.81%)
Apr 06, 2023	133.96	136.18	132.71	136.06	401,392	+1.50(+1.11%)
Apr 05, 2023	135.16	135.69	132.58	134.56	834,912	+0.72(+0.54%)
Apr 04, 2023	129.07	134.45	128.26	133.84	854,393	+4.36(+3.37%)
Apr 03, 2023	127.61	130.25	126.77	129.48	508,274	+1.87(+1.46%)
Mar 31, 2023	127.35	127.74	125.91	127.61	431,717	+0.30(+0.23%)
Mar 30, 2023	126.73	127.55	125.38	127.31	348,063	+1.56(+1.24%)
Mar 29, 2023	123.56	125.91	123.39	125.75	353,936	+0.98(+0.79%)
Mar 28, 2023	124.13	125.23	121.97	124.77	557,921	+0.83(+0.67%)
Mar 27, 2023	121.66	124.60	121.19	123.94	350,734	-0.45(-0.36%)
Mar 24, 2023	123.78	126.02	122.60	124.39	425,181	+1.63(+1.33%)
Mar 23, 2023	120.64	124.37	119.71	122.76	383,473	+2.69(+2.24%)
Mar 22, 2023	119.79	122.39	119.21	120.06	426,450	+0.15(+0.12%)
Mar 21, 2023	122.21	122.75	118.62	119.92	566,647	-3.98(-3.22%)
Mar 20, 2023	124.14	124.94	121.62	123.90	586,498	+0.48(+0.39%)
Mar 17, 2023	119.73	124.10	119.14	123.42	1,415,796	+5.30(+4.49%)
Mar 16, 2023	119.14	119.14	115.64	118.11	446,225	-0.49(-0.41%)
Mar 15, 2023	119.48	120.69	117.23	118.61	663,021	+0.67(+0.57%)
Mar 14, 2023	116.77	118.08	115.58	117.94	572,262	+1.59(+1.37%)
Mar 13, 2023	115.20	118.09	114.61	116.34	792,013	+4.74(+4.25%)
Mar 10, 2023	112.37	114.54	111.46	111.60	654,313	+0.52(+0.47%)
Mar 09, 2023	111.34	112.64	110.60	111.08	401,543	+0.92(+0.83%)
Mar 08, 2023	111.36	112.11	109.72	110.17	426,269	-0.91(-0.81%)
Mar 07, 2023	114.14	114.85	109.84	111.07	567,464	-4.49(-3.88%)
Mar 06, 2023	117.82	118.06	114.39	115.56	764,617	-2.96(-2.50%)
Mar 03, 2023	120.17	120.38	118.18	118.52	553,769	-0.23(-0.19%)
Mar 02, 2023	117.47	118.77	117.15	118.74	326,369	-0.10(-0.08%)
Mar 01, 2023	118.51	119.80	117.47	118.84	300,453	+1.98(+1.69%)
Feb 28, 2023	116.33	118.51	115.76	116.86	484,519	+0.53(+0.46%)
Feb 27, 2023	115.29	116.57	115.04	116.33	329,165	+1.69(+1.47%)
Feb 24, 2023	114.22	115.16	113.73	114.65	476,714	-1.01(-0.87%)
Feb 23, 2023	117.37	117.71	115.31	115.66	423,479	-1.78(-1.52%)
Feb 22, 2023	119.04	119.04	116.20	117.44	447,911	-2.04(-1.70%)
Feb 21, 2023	119.54	120.80	118.58	119.47	363,652	-0.49(-0.41%)
Feb 17, 2023	119.58	120.77	117.83	119.96	349,305	-0.81(-0.67%)
Feb 16, 2023	120.28	122.17	119.48	120.77	555,739	-0.45(-0.37%)
Feb 15, 2023	121.00	121.94	120.72	121.22	397,843	-2.65(-2.14%)
Feb 14, 2023	121.63	124.25	120.15	123.87	470,517	+1.85(+1.52%)
Feb 13, 2023	120.96	122.56	120.04	122.02	346,600	+0.26(+0.21%)
Feb 10, 2023	121.20	122.35	120.12	121.77	445,856	+0.41(+0.34%)
Feb 09, 2023	124.91	124.91	121.20	121.35	323,364	-2.77(-2.23%)
Feb 08, 2023	124.38	125.48	123.20	124.13	392,645	+0.07(+0.06%)
Feb 07, 2023	123.84	125.09	122.29	124.06	653,778	+0.65(+0.53%)
Feb 06, 2023	121.42	123.96	120.73	123.41	695,833	+0.94(+0.76%)
Feb 03, 2023	123.29	124.27	120.89	122.47	476,244	-3.36(-2.67%)
Feb 02, 2023	128.64	129.12	124.20	125.84	409,423	-2.62(-2.04%)
Feb 01, 2023	124.45	129.30	124.34	128.46	461,020	+3.48(+2.79%)
Jan 31, 2023	124.83	125.58	123.58	124.97	1,117,894	-0.81(-0.64%)
Jan 30, 2023	125.87	126.75	125.45	125.78	355,729	-0.31(-0.24%)
Jan 27, 2023	127.11	127.14	125.54	126.08	242,635	-1.53(-1.20%)
Jan 26, 2023	129.10	129.47	126.06	127.62	398,171	-1.68(-1.30%)
Jan 25, 2023	125.43	129.75	125.43	129.30	467,177	+3.07(+2.43%)
Jan 24, 2023	123.01	126.52	123.01	126.23	319,842	+1.94(+1.56%)
Jan 23, 2023	123.18	124.57	122.19	124.29	311,517	+0.27(+0.21%)
Jan 20, 2023	121.96	124.23	121.60	124.03	268,327	+0.94(+0.77%)
Jan 19, 2023	121.14	123.69	120.45	123.08	403,199	+2.48(+2.06%)
Jan 18, 2023	123.23	124.38	120.46	120.60	306,190	-1.25(-1.03%)
Jan 17, 2023	125.85	125.85	121.63	121.85	645,936	-4.71(-3.72%)
Jan 13, 2023	124.98	127.13	124.95	126.57	444,095	+1.84(+1.48%)
Jan 12, 2023	123.96	125.77	122.25	124.73	343,895	+2.31(+1.89%)
Jan 11, 2023	122.87	123.09	120.53	122.41	405,991	-0.30(-0.24%)
Jan 10, 2023	120.42	122.75	119.79	122.71	404,040	+2.28(+1.89%)
Jan 09, 2023	123.75	123.76	120.23	120.43	552,004	-2.34(-1.91%)
Jan 06, 2023	121.03	124.43	120.32	122.77	634,178	+4.19(+3.53%)
Jan 05, 2023	115.52	118.67	114.87	118.58	364,106	+1.66(+1.42%)
Jan 04, 2023	116.48	118.64	116.48	116.92	695,504	+2.34(+2.05%)
Jan 03, 2023	112.08	114.72	112.08	114.58	595,407	+4.03(+3.65%)
Dec 30, 2022	110.48	110.77	109.35	110.55	308,815	+0.46(+0.42%)
Dec 29, 2022	110.69	111.22	109.82	110.08	375,614	+0.74(+0.67%)
Dec 28, 2022	111.34	111.86	109.06	109.35	328,271	-2.85(-2.54%)
Dec 27, 2022	111.15	113.65	110.82	112.20	346,728	+1.54(+1.39%)
Dec 23, 2022	110.32	111.51	108.77	110.66	347,263	+1.03(+0.94%)
Dec 22, 2022	109.00	109.69	107.61	109.63	452,434	-0.19(-0.17%)
Dec 21, 2022	108.95	110.53	108.53	109.82	480,230	+1.56(+1.44%)
Dec 20, 2022	106.90	109.60	106.55	108.26	539,547	+3.79(+3.62%)
Dec 19, 2022	105.85	106.19	103.74	104.47	431,786	-0.85(-0.81%)
Dec 16, 2022	104.39	106.19	104.29	105.32	1,848,223	+0.44(+0.42%)
Dec 15, 2022	106.74	107.61	104.52	104.88	537,223	-4.53(-4.14%)
Dec 14, 2022	110.10	110.97	108.19	109.41	559,098	-0.86(-0.78%)
Dec 13, 2022	110.60	111.53	108.54	110.27	531,031	+3.38(+3.17%)
Dec 12, 2022	107.07	107.52	104.69	106.89	572,088	-1.53(-1.41%)
Dec 09, 2022	110.62	111.44	108.27	108.42	335,156	-1.41(-1.29%)
Dec 08, 2022	110.36	110.95	109.20	109.83	317,540	+0.38(+0.35%)
Dec 07, 2022	109.89	110.95	108.53	109.45	348,442	+0.91(+0.84%)
Dec 06, 2022	109.70	110.31	108.10	108.53	396,030	+0.20(+0.18%)
Dec 05, 2022	110.47	110.47	107.92	108.34	385,462	-3.18(-2.85%)
Dec 02, 2022	109.91	112.42	109.66	111.52	389,048	-0.28(-0.25%)
Dec 01, 2022	112.40	113.80	110.37	111.80	615,802	+1.64(+1.49%)
Nov 30, 2022	107.78	110.56	106.35	110.16	673,303	+3.53(+3.31%)
Nov 29, 2022	104.61	106.93	104.44	106.63	951,655	+3.45(+3.35%)
Nov 28, 2022	105.93	106.25	103.05	103.18	281,372	-3.25(-3.05%)
Nov 25, 2022	107.23	107.58	105.84	106.43	138,748	-1.55(-1.44%)
Nov 23, 2022	106.86	108.57	105.58	107.98	289,678	+0.61(+0.57%)
Nov 22, 2022	103.87	108.00	103.80	107.37	416,165	+4.40(+4.28%)
Nov 21, 2022	102.33	103.09	101.63	102.96	221,401	+0.58(+0.57%)
Nov 18, 2022	99.68	102.45	99.68	102.39	225,750	+1.42(+1.41%)
Nov 17, 2022	101.30	102.15	99.96	100.96	284,511	-2.71(-2.61%)
Nov 16, 2022	103.61	104.67	102.90	103.67	282,092	+0.06(+0.06%)
Nov 15, 2022	105.48	105.91	102.59	103.61	354,668	-0.81(-0.78%)
Nov 14, 2022	102.74	104.74	101.03	104.42	388,952	+1.35(+1.31%)
Nov 11, 2022	103.49	104.28	101.08	103.07	324,174	+0.07(+0.07%)
Nov 10, 2022	102.57	104.58	102.39	103.00	545,688	+4.28(+4.33%)
Nov 09, 2022	99.05	100.29	97.90	98.73	503,288	-0.75(-0.75%)
Nov 08, 2022	94.03	100.44	93.80	99.47	567,220	+5.46(+5.81%)
Nov 07, 2022	93.84	95.39	93.53	94.01	505,033	+0.18(+0.19%)
Nov 04, 2022	88.66	93.88	88.66	93.83	886,201	+7.95(+9.26%)
Nov 03, 2022	87.92	88.08	85.08	85.88	986,511	-4.41(-4.89%)
Nov 02, 2022	95.96	96.25	90.16	90.29	664,141	-4.96(-5.21%)
Nov 01, 2022	94.94	95.56	93.79	95.26	489,396	+2.13(+2.29%)
Oct 31, 2022	93.92	94.63	92.64	93.13	612,515	-1.66(-1.75%)
Oct 28, 2022	94.15	94.88	93.40	94.78	250,157	-0.40(-0.42%)
Oct 27, 2022	96.59	96.98	95.08	95.19	310,584	-1.36(-1.41%)
Oct 26, 2022	95.38	97.99	95.16	96.55	414,167	+2.05(+2.17%)
Oct 25, 2022	93.02	94.57	92.79	94.50	300,261	+1.89(+2.04%)
Oct 24, 2022	92.44	93.08	91.42	92.61	299,766	-0.85(-0.91%)
Oct 21, 2022	90.70	94.09	89.80	93.46	493,489	+3.65(+4.06%)
Oct 20, 2022	89.37	91.49	88.70	89.81	348,949	+0.77(+0.86%)
Oct 19, 2022	89.41	89.94	88.26	89.05	492,270	-2.63(-2.87%)
Oct 18, 2022	91.08	91.77	90.47	91.68	415,931	+1.78(+1.97%)
Oct 17, 2022	89.71	91.95	89.51	89.90	481,195	+2.10(+2.39%)
Oct 14, 2022	90.08	90.12	87.35	87.80	389,972	-3.00(-3.30%)
Oct 13, 2022	89.35	91.81	85.99	90.80	513,637	-1.70(-1.83%)
Oct 12, 2022	92.99	94.15	91.62	92.50	322,735	-0.46(-0.50%)
Oct 11, 2022	91.98	94.91	91.31	92.96	471,639	+0.98(+1.07%)
Oct 10, 2022	91.45	93.37	90.77	91.98	340,523	-0.09(-0.10%)
Oct 07, 2022	96.10	96.43	91.90	92.07	590,431	-5.44(-5.58%)
Oct 06, 2022	94.89	97.74	94.89	97.51	444,293	+2.25(+2.36%)
Oct 05, 2022	94.97	95.50	93.51	95.27	335,800	-1.58(-1.63%)
Oct 04, 2022	95.65	97.49	95.36	96.85	429,584	+2.59(+2.75%)
Oct 03, 2022	93.14	95.71	92.05	94.26	660,267	+2.58(+2.81%)
Sep 30, 2022	90.29	93.13	90.19	91.68	558,338	+0.88(+0.97%)
Sep 29, 2022	90.19	91.65	89.57	90.80	606,205	+0.08(+0.09%)
Sep 28, 2022	86.19	90.87	86.36	90.72	698,392	+6.04(+7.13%)
Sep 27, 2022	85.56	86.28	84.18	84.68	422,302	+0.20(+0.23%)
Sep 26, 2022	85.45	86.41	82.61	84.49	541,672	-1.70(-1.97%)
Sep 23, 2022	87.82	87.90	85.07	86.19	524,409	-3.60(-4.01%)
Sep 22, 2022	90.82	91.63	89.14	89.78	317,746	-0.49(-0.54%)
Sep 21, 2022	91.30	92.45	89.64	90.27	402,808	-0.25(-0.28%)
Sep 20, 2022	90.30	91.17	89.07	90.53	376,019	-1.06(-1.15%)
Sep 19, 2022	90.10	92.03	89.71	91.58	406,918	+0.45(+0.49%)
Sep 16, 2022	89.26	92.56	88.31	91.13	914,902	+1.51(+1.69%)
Sep 15, 2022	90.77	91.43	88.62	89.62	658,911	-1.84(-2.01%)
Sep 14, 2022	91.44	92.72	90.87	91.45	390,962	+0.22(+0.24%)
Sep 13, 2022	91.16	93.05	91.16	91.24	507,473	-2.71(-2.88%)
Sep 12, 2022	94.92	95.04	93.38	93.95	455,941	+0.09(+0.09%)
Sep 09, 2022	93.16	94.26	92.61	93.86	338,249	+1.57(+1.70%)
Sep 08, 2022	91.59	93.02	91.05	92.29	439,414	+0.18(+0.19%)
Sep 07, 2022	89.18	92.87	89.08	92.11	459,759	+2.72(+3.04%)
Sep 06, 2022	89.27	89.85	88.44	89.39	592,275	+1.01(+1.14%)
Sep 02, 2022	88.32	90.01	87.24	88.39	602,487	+1.38(+1.58%)
Sep 01, 2022	88.45	89.61	86.62	87.01	589,243	-2.79(-3.11%)
Aug 31, 2022	91.48	92.06	89.72	89.80	792,360	-2.03(-2.21%)
Aug 30, 2022	92.83	92.85	91.48	91.84	519,739	-1.26(-1.35%)
Aug 29, 2022	93.99	94.65	92.95	93.10	288,061	-0.97(-1.03%)
Aug 26, 2022	97.31	97.43	93.44	94.06	350,985	-3.21(-3.30%)
Aug 25, 2022	98.15	98.36	96.54	97.28	347,829	-0.48(-0.49%)
Aug 24, 2022	96.29	98.28	95.54	97.76	307,077	+1.15(+1.19%)
Aug 23, 2022	95.03	97.27	95.03	96.60	561,532	+1.58(+1.67%)
Aug 22, 2022	94.10	96.06	94.10	95.02	368,878	+0.04(+0.04%)
Aug 19, 2022	97.69	97.69	94.72	94.98	548,113	-2.88(-2.95%)
Aug 18, 2022	97.72	98.79	97.50	97.86	605,054	+0.25(+0.26%)
Aug 17, 2022	99.06	99.06	96.91	97.61	734,379	-1.74(-1.75%)
Aug 16, 2022	98.59	99.49	96.98	99.35	403,662	+0.79(+0.80%)
Aug 15, 2022	98.29	99.17	97.35	98.56	518,683	-1.95(-1.94%)
Aug 12, 2022	99.82	100.89	99.59	100.51	472,935	+1.38(+1.39%)
Aug 11, 2022	101.78	101.83	98.84	99.14	626,123	-2.57(-2.53%)
Aug 10, 2022	102.46	102.88	101.06	101.70	524,079	-0.04(-0.04%)
Aug 09, 2022	103.00	103.33	100.77	101.74	545,891	-0.59(-0.57%)
Aug 08, 2022	101.79	103.09	100.73	102.33	623,576	+2.00(+2.00%)
Aug 05, 2022	98.63	100.37	96.24	100.33	732,901	-0.02(-0.02%)
Aug 04, 2022	101.46	101.46	95.98	100.35	1,025,929	+0.96(+0.96%)
Aug 03, 2022	101.55	101.57	98.91	99.39	591,374	-2.56(-2.51%)
Aug 02, 2022	103.09	103.62	101.03	101.95	720,058	-1.23(-1.19%)
Aug 01, 2022	102.70	103.25	100.78	103.18	439,658	+0.80(+0.78%)
Jul 29, 2022	103.08	103.08	100.16	102.38	973,838	+0.26(+0.26%)
Jul 28, 2022	103.09	104.68	101.41	102.12	466,545	+0.75(+0.74%)
Jul 27, 2022	100.61	102.08	98.96	101.36	426,098	+0.75(+0.75%)
Jul 26, 2022	98.67	100.94	98.67	100.61	448,588	+2.40(+2.45%)
Jul 25, 2022	99.97	100.35	97.30	98.21	482,619	-1.77(-1.77%)
Jul 22, 2022	101.53	103.00	99.49	99.98	384,847	-0.42(-0.42%)
Jul 21, 2022	98.24	101.72	97.86	100.40	557,242	+2.94(+3.02%)
Jul 20, 2022	100.75	101.31	97.27	97.45	615,410	-3.27(-3.25%)
Jul 19, 2022	100.16	101.53	99.88	100.73	423,768	+0.61(+0.61%)
Jul 18, 2022	101.73	102.88	100.06	100.12	421,337	-0.92(-0.91%)
Jul 15, 2022	102.12	102.12	100.02	101.04	445,309	-0.35(-0.35%)
Jul 14, 2022	101.03	102.01	98.79	101.39	487,130	-2.78(-2.67%)
Jul 13, 2022	101.96	106.44	101.96	104.18	473,556	+1.33(+1.29%)
Jul 12, 2022	106.42	106.64	102.19	102.85	717,955	-3.38(-3.18%)
Jul 11, 2022	104.93	107.07	104.35	106.23	466,302	+0.90(+0.85%)
Jul 08, 2022	105.78	107.20	104.55	105.33	499,699	-0.24(-0.23%)
Jul 07, 2022	104.47	106.45	104.07	105.58	356,842	+1.35(+1.29%)
Jul 06, 2022	105.52	105.59	101.40	104.23	513,623	-1.02(-0.97%)
Jul 05, 2022	107.49	107.62	102.39	105.24	634,672	-2.49(-2.31%)
Jul 01, 2022	103.38	108.20	102.88	107.73	381,817	+3.39(+3.25%)
Jun 30, 2022	107.14	107.41	103.88	104.34	376,207	-2.57(-2.40%)
Jun 29, 2022	108.44	108.87	106.06	106.91	406,965	-0.52(-0.48%)
Jun 28, 2022	107.79	108.10	106.71	107.43	480,504	+0.14(+0.13%)
Jun 27, 2022	106.99	107.67	105.38	107.29	444,734	+0.46(+0.43%)
Jun 24, 2022	104.65	107.00	103.42	106.84	791,914	+2.34(+2.24%)
Jun 23, 2022	106.14	107.63	103.76	104.50	414,620	-1.87(-1.76%)
Jun 22, 2022	106.63	108.65	105.87	106.37	326,716	-0.48(-0.45%)
Jun 21, 2022	105.61	108.35	105.52	106.84	406,954	+0.74(+0.70%)
Jun 17, 2022	106.37	107.20	105.32	106.11	1,339,213	-0.25(-0.24%)
Jun 16, 2022	103.52	106.92	102.70	106.36	710,895	+2.06(+1.98%)
Jun 15, 2022	105.19	106.47	100.89	104.29	972,394	+1.21(+1.17%)
Jun 14, 2022	105.57	106.17	102.67	103.09	880,053	-3.13(-2.94%)
Jun 13, 2022	110.07	110.65	105.34	106.21	724,015	-5.65(-5.05%)
Jun 10, 2022	107.22	112.72	106.07	111.86	609,696	+3.72(+3.44%)
Jun 09, 2022	111.58	111.96	108.04	108.14	661,712	-4.05(-3.61%)
Jun 08, 2022	112.99	113.13	111.65	112.19	618,036	-1.27(-1.12%)
Jun 07, 2022	111.50	113.56	111.50	113.46	433,870	+1.60(+1.43%)
Jun 06, 2022	113.68	114.22	111.04	111.86	494,029	-1.19(-1.05%)
Jun 03, 2022	113.97	115.26	112.37	113.05	475,622	-2.47(-2.14%)
Jun 02, 2022	112.62	115.65	112.62	115.52	496,864	+4.05(+3.63%)

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.