Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	518.76	523.99	518.23	522.85	2,293,158	+6.50(+1.26%)
Jun 29, 2023	515.27	517.08	513.69	516.35	1,154,862	-1.08(-0.21%)
Jun 28, 2023	513.72	518.10	513.36	517.43	1,282,025	+2.40(+0.47%)
Jun 27, 2023	507.57	517.05	507.04	515.03	1,722,767	+6.71(+1.32%)
Jun 26, 2023	509.27	509.73	506.22	508.32	1,316,292	-0.99(-0.19%)
Jun 23, 2023	508.04	510.24	504.35	509.31	1,478,315	+0.23(+0.05%)
Jun 22, 2023	505.67	509.54	504.69	509.07	1,147,135	+4.45(+0.88%)
Jun 21, 2023	502.97	506.59	501.63	504.63	1,311,350	-0.08(-0.02%)
Jun 20, 2023	506.89	507.81	503.19	504.70	1,734,645	-3.84(-0.75%)
Jun 16, 2023	514.80	515.12	507.66	508.54	3,241,306	-5.39(-1.05%)
Jun 15, 2023	513.74	515.93	511.46	513.93	1,926,819	+29.27(+6.04%)
May 08, 2023	483.02	485.81	481.40	484.66	1,045,198	+0.00(+0.00%)
May 05, 2023	478.97	484.99	478.75	484.66	1,760,319	+8.47(+1.78%)
May 04, 2023	474.83	476.75	471.91	476.19	1,531,066	+1.26(+0.27%)
May 03, 2023	481.27	483.38	474.54	474.93	1,470,813	-4.60(-0.96%)
May 02, 2023	479.72	480.38	474.69	479.53	2,002,204	+1.18(+0.25%)
May 01, 2023	483.74	483.74	473.71	478.35	2,273,662	-9.33(-1.91%)
Apr 28, 2023	486.07	489.24	485.18	487.68	1,207,533	+1.89(+0.39%)
Apr 27, 2023	479.55	486.75	479.55	485.79	1,404,893	+6.41(+1.34%)
Apr 26, 2023	484.97	487.34	478.16	479.39	1,548,116	-8.25(-1.69%)
Apr 25, 2023	495.35	497.29	486.75	487.63	1,845,259	-8.00(-1.61%)
Apr 24, 2023	490.47	495.89	490.19	495.63	1,417,834	+4.91(+1.00%)
Apr 21, 2023	493.64	494.87	489.85	490.72	1,556,709	+0.75(+0.15%)
Apr 20, 2023	480.44	494.89	480.21	489.97	3,029,570	+9.25(+1.93%)
Apr 19, 2023	481.78	482.61	478.58	480.71	1,133,398	-0.84(-0.18%)
Apr 18, 2023	480.78	482.26	478.86	481.56	1,381,904	+2.87(+0.60%)
Apr 17, 2023	477.56	482.52	475.99	478.69	1,456,433	+2.58(+0.54%)
Apr 14, 2023	480.87	484.92	475.03	476.11	1,728,673	-6.41(-1.33%)
Apr 13, 2023	478.25	483.05	475.17	482.52	1,651,377	+8.28(+1.75%)
Apr 12, 2023	484.56	484.61	473.46	474.24	2,129,127	-9.01(-1.86%)
Apr 11, 2023	478.58	484.55	477.78	483.25	1,596,109	+4.67(+0.98%)
Apr 10, 2023	468.96	478.65	466.79	478.58	1,705,619	+7.61(+1.62%)
Apr 06, 2023	467.12	472.79	462.76	470.98	4,245,858	-10.80(-2.24%)
Apr 05, 2023	483.59	488.56	479.87	481.78	1,996,412	-0.58(-0.12%)
Apr 04, 2023	481.17	487.06	480.20	482.36	1,973,418	+0.68(+0.14%)
Apr 03, 2023	481.17	483.79	479.72	481.68	1,862,024	+0.16(+0.03%)
Mar 31, 2023	479.72	482.97	478.69	481.53	2,148,378	+5.22(+1.10%)
Mar 30, 2023	477.78	480.44	475.84	476.31	1,594,460	+0.73(+0.15%)
Mar 29, 2023	474.10	476.13	470.90	475.58	1,695,038	+3.84(+0.81%)
Mar 28, 2023	477.40	478.81	470.42	471.74	1,452,130	-6.25(-1.31%)
Mar 27, 2023	481.93	484.42	477.30	477.99	1,499,197	-1.99(-0.41%)
Mar 24, 2023	471.90	480.66	471.53	479.98	1,688,932	+7.28(+1.54%)
Mar 23, 2023	475.54	478.02	469.34	472.70	1,615,782	+0.23(+0.05%)
Mar 22, 2023	474.35	481.29	472.30	472.47	1,340,606	-3.23(-0.68%)
Mar 21, 2023	477.78	477.78	470.98	475.69	1,716,502	+1.51(+0.32%)
Mar 20, 2023	472.93	475.64	470.72	474.18	1,675,728	+2.17(+0.46%)
Mar 17, 2023	473.97	474.77	466.64	472.01	4,085,442	-0.25(-0.05%)
Mar 16, 2023	469.96	473.07	467.85	472.26	2,043,175	+1.60(+0.34%)
Mar 15, 2023	466.64	471.98	463.76	470.67	2,296,718	+3.62(+0.78%)
Mar 14, 2023	460.75	470.18	458.39	467.04	2,498,876	+9.61(+2.10%)
Mar 13, 2023	452.39	461.97	452.39	457.43	1,856,450	+0.83(+0.18%)
Mar 10, 2023	464.19	465.62	453.92	456.59	2,190,642	-8.12(-1.75%)
Mar 09, 2023	472.43	474.87	463.84	464.71	1,679,777	-6.32(-1.34%)
Mar 08, 2023	468.09	471.85	466.28	471.03	1,597,275	+0.86(+0.18%)
Mar 07, 2023	471.09	479.92	470.02	470.17	2,742,808	+2.01(+0.43%)
Mar 06, 2023	461.81	473.72	460.84	468.16	3,201,456	+7.58(+1.65%)
Mar 03, 2023	460.17	461.30	450.96	460.59	5,524,836	-10.11(-2.15%)
Mar 02, 2023	462.62	472.38	460.88	470.69	2,455,539	+6.80(+1.47%)
Mar 01, 2023	466.25	467.68	460.35	463.89	1,812,837	-5.34(-1.14%)
Feb 28, 2023	470.61	473.79	468.84	469.23	1,978,521	-2.76(-0.59%)
Feb 27, 2023	477.34	477.78	470.68	471.99	1,548,994	-1.53(-0.32%)
Feb 24, 2023	473.49	475.21	469.73	473.52	1,638,194	-4.39(-0.92%)
Feb 23, 2023	483.40	483.45	472.80	477.91	1,595,564	-4.12(-0.85%)
Feb 22, 2023	488.36	489.85	481.27	482.03	1,371,500	-4.22(-0.87%)
Feb 21, 2023	485.36	488.43	481.22	486.25	1,869,512	-5.56(-1.13%)
Feb 17, 2023	488.70	492.03	486.34	491.81	1,383,242	+3.28(+0.67%)
Feb 16, 2023	488.06	494.96	488.05	488.54	1,501,117	-6.96(-1.40%)
Feb 15, 2023	487.21	495.63	485.86	495.49	1,467,888	+7.81(+1.60%)
Feb 14, 2023	489.42	492.17	483.23	487.68	1,296,817	-3.13(-0.64%)
Feb 13, 2023	486.25	491.14	485.87	490.81	1,498,889	+6.26(+1.29%)
Feb 10, 2023	483.12	485.10	480.08	484.55	1,585,812	-0.62(-0.13%)
Feb 09, 2023	489.69	493.44	483.03	485.17	1,564,124	-3.08(-0.63%)
Feb 08, 2023	495.50	496.37	486.07	488.25	2,125,868	-12.33(-2.46%)
Feb 07, 2023	496.18	502.00	491.73	500.58	1,988,651	+0.91(+0.18%)
Feb 06, 2023	498.56	501.25	496.45	499.67	1,795,011	+0.77(+0.15%)
Feb 03, 2023	503.10	505.45	496.68	498.90	1,902,903	-8.36(-1.65%)
Feb 02, 2023	508.10	513.68	504.56	507.27	2,356,108	+6.22(+1.24%)
Feb 01, 2023	491.76	503.50	488.29	501.05	2,134,524	+6.55(+1.32%)
Jan 31, 2023	486.85	494.76	485.65	494.50	1,988,049	+7.60(+1.56%)
Jan 30, 2023	484.08	489.14	484.08	486.89	1,917,692	-0.01(-0.00%)
Jan 27, 2023	483.49	492.52	481.65	486.90	2,102,529	+4.83(+1.00%)
Jan 26, 2023	477.14	482.43	475.75	482.07	1,628,971	+7.18(+1.51%)
Jan 25, 2023	473.43	475.92	468.72	474.90	1,374,006	-1.19(-0.25%)
Jan 24, 2023	476.03	477.53	471.15	476.09	1,559,224	-0.48(-0.10%)
Jan 23, 2023	464.32	479.12	462.05	476.57	2,799,906	+12.09(+2.60%)
Jan 20, 2023	458.49	464.68	454.18	464.48	2,675,762	+10.27(+2.26%)
Jan 19, 2023	460.73	462.01	452.83	454.20	1,982,546	-9.66(-2.08%)
Jan 18, 2023	469.02	472.90	462.94	463.86	1,992,375	-7.06(-1.50%)
Jan 17, 2023	469.33	474.51	468.59	470.92	1,590,985	+1.47(+0.31%)
Jan 13, 2023	465.23	469.78	463.40	469.45	1,453,233	+2.73(+0.58%)
Jan 12, 2023	469.20	469.21	463.16	466.72	1,682,336	-1.82(-0.39%)
Jan 11, 2023	464.69	468.74	463.51	468.54	1,626,994	+2.82(+0.60%)
Jan 10, 2023	461.60	466.39	460.00	465.73	1,703,828	+2.56(+0.55%)
Jan 09, 2023	467.21	471.02	462.57	463.16	2,464,281	-3.99(-0.85%)
Jan 06, 2023	448.00	468.65	447.17	467.15	5,348,698	+31.62(+7.26%)
Jan 05, 2023	439.74	441.57	434.98	435.53	2,234,572	-6.16(-1.40%)
Jan 04, 2023	442.29	444.55	437.85	441.69	2,167,082	+3.17(+0.72%)
Jan 03, 2023	443.09	443.86	433.32	438.52	2,043,910	-3.12(-0.71%)
Dec 30, 2022	439.85	441.83	436.07	441.64	1,863,935	-0.03(-0.01%)
Dec 29, 2022	440.79	444.06	438.69	441.67	1,513,091	+3.43(+0.78%)
Dec 28, 2022	442.64	445.47	438.06	438.24	1,368,197	-5.33(-1.20%)
Dec 27, 2022	449.28	449.57	442.23	443.57	1,293,374	-4.01(-0.90%)
Dec 23, 2022	442.62	448.10	439.99	447.59	1,270,905	+3.81(+0.86%)
Dec 22, 2022	443.72	445.41	438.63	443.77	1,970,594	-3.24(-0.73%)
Dec 21, 2022	444.42	448.59	441.35	447.01	1,508,781	+4.10(+0.93%)
Dec 20, 2022	441.69	445.26	437.80	442.91	2,059,995	-0.84(-0.19%)
Dec 19, 2022	445.91	448.32	440.53	443.75	2,003,244	-2.67(-0.60%)
Dec 16, 2022	446.24	449.66	442.00	446.43	5,074,616	-2.38(-0.53%)
Dec 15, 2022	459.86	461.18	448.08	448.81	3,564,703	-18.97(-4.06%)
Dec 14, 2022	472.94	475.68	465.38	467.78	2,216,220	-4.53(-0.96%)
Dec 13, 2022	480.86	481.76	465.87	472.30	2,713,518	+0.50(+0.11%)
Dec 12, 2022	467.01	471.94	465.02	471.80	2,351,430	+4.51(+0.96%)
Dec 09, 2022	459.63	474.13	455.18	467.29	4,352,885	+1.55(+0.33%)
Dec 08, 2022	467.18	467.59	458.08	465.75	2,990,966	-0.53(-0.11%)
Dec 07, 2022	463.49	470.70	463.28	466.28	2,139,926	+0.78(+0.17%)
Dec 06, 2022	474.68	475.47	461.63	465.49	3,093,835	-7.26(-1.53%)
Dec 05, 2022	476.46	476.66	468.95	472.75	2,536,008	-5.68(-1.19%)
Dec 02, 2022	482.29	482.72	476.09	478.43	3,754,378	-9.03(-1.85%)
Dec 01, 2022	502.24	502.24	479.53	487.45	7,200,887	-34.24(-6.56%)
Nov 30, 2022	510.24	524.91	505.14	521.69	3,718,200	+9.95(+1.95%)
Nov 29, 2022	513.75	516.34	510.81	511.74	1,741,636	-1.90(-0.37%)
Nov 28, 2022	513.60	518.79	511.72	513.63	1,740,953	-2.65(-0.51%)
Nov 25, 2022	516.77	518.41	515.71	516.28	770,011	-0.80(-0.16%)
Nov 23, 2022	516.61	519.32	513.13	517.09	1,331,607	+2.46(+0.48%)
Nov 22, 2022	512.70	515.45	509.53	514.63	1,868,291	+8.30(+1.64%)
Nov 21, 2022	508.62	510.11	505.08	506.33	1,310,941	-0.29(-0.06%)
Nov 18, 2022	509.71	512.30	501.32	506.62	1,638,059	+2.27(+0.45%)
Nov 17, 2022	502.10	504.80	496.26	504.35	1,966,557	-2.70(-0.53%)
Nov 16, 2022	504.34	511.35	503.23	507.05	1,894,426	-2.28(-0.45%)
Nov 15, 2022	503.07	512.55	503.07	509.33	2,586,522	+16.24(+3.29%)
Nov 14, 2022	498.98	503.75	492.83	493.08	1,880,237	-5.60(-1.12%)
Nov 11, 2022	496.42	500.01	490.21	498.69	2,474,058	+2.26(+0.46%)
Nov 10, 2022	488.51	498.09	485.07	496.42	3,201,267	+22.41(+4.73%)
Nov 09, 2022	475.88	481.38	471.01	474.02	1,694,843	-2.70(-0.57%)
Nov 08, 2022	474.75	482.04	468.73	476.72	1,767,023	+4.07(+0.86%)
Nov 07, 2022	461.52	474.05	459.05	472.64	2,103,758	+2.00(+0.43%)
Nov 04, 2022	474.43	476.59	460.98	470.64	2,054,141	+0.18(+0.04%)
Nov 03, 2022	465.22	475.33	464.09	470.46	2,077,661	+2.69(+0.57%)
Nov 02, 2022	481.59	486.85	467.53	467.77	2,548,713	-15.91(-3.29%)
Nov 01, 2022	487.30	490.87	483.51	483.68	1,639,573	-1.49(-0.31%)
Oct 31, 2022	493.05	493.04	484.20	485.17	2,267,458	-9.06(-1.83%)
Oct 28, 2022	481.11	496.12	479.82	494.24	2,449,091	+13.86(+2.89%)
Oct 27, 2022	483.54	486.63	478.05	480.37	1,629,953	-1.94(-0.40%)
Oct 26, 2022	480.92	490.01	478.69	482.32	2,163,842	+0.38(+0.08%)
Oct 25, 2022	476.40	483.03	473.67	481.94	2,205,795	+2.02(+0.42%)
Oct 24, 2022	465.09	480.92	464.51	479.92	2,450,102	+18.15(+3.93%)
Oct 21, 2022	447.80	463.12	446.42	461.78	2,603,863	+13.09(+2.92%)
Oct 20, 2022	454.84	455.89	447.03	448.68	1,769,961	-6.58(-1.44%)
Oct 19, 2022	451.76	458.58	450.93	455.26	1,250,258	-1.78(-0.39%)
Oct 18, 2022	456.97	460.17	452.75	457.04	1,929,814	+8.79(+1.96%)
Oct 17, 2022	445.81	450.86	444.68	448.25	2,171,477	+9.19(+2.09%)
Oct 14, 2022	455.84	457.15	438.22	439.05	2,386,602	-12.88(-2.85%)
Oct 13, 2022	442.47	455.56	433.63	451.94	3,511,377	+1.56(+0.35%)
Oct 12, 2022	458.05	463.28	450.30	450.38	2,116,167	-5.45(-1.19%)
Oct 11, 2022	449.05	460.88	447.79	455.83	2,424,219	+5.51(+1.22%)
Oct 10, 2022	453.58	454.12	445.77	450.31	1,673,392	-1.78(-0.39%)
Oct 07, 2022	461.85	462.67	450.13	452.09	2,659,304	-13.85(-2.97%)
Oct 06, 2022	466.87	476.94	465.39	465.94	2,516,649	+2.10(+0.45%)
Oct 05, 2022	464.79	467.27	458.53	463.84	1,642,716	-5.61(-1.20%)
Oct 04, 2022	467.23	471.28	464.24	469.45	2,252,321	+8.11(+1.76%)
Oct 03, 2022	458.22	464.35	454.26	461.34	2,421,284	+5.27(+1.16%)
Sep 30, 2022	464.17	467.23	455.68	456.07	2,523,264	-6.48(-1.40%)
Sep 29, 2022	468.95	472.24	457.80	462.55	2,032,801	-8.99(-1.91%)
Sep 28, 2022	465.01	474.69	457.92	471.54	2,504,566	+9.65(+2.09%)
Sep 27, 2022	468.84	471.65	459.12	461.89	2,497,174	-1.93(-0.42%)
Sep 26, 2022	449.89	467.50	449.25	463.82	4,142,468	+13.42(+2.98%)
Sep 23, 2022	462.51	465.77	447.63	450.40	5,568,861	-20.06(-4.26%)
Sep 22, 2022	477.05	477.05	467.79	470.46	3,222,556	-5.70(-1.20%)
Sep 21, 2022	485.26	489.06	476.09	476.16	2,153,303	-6.23(-1.29%)
Sep 20, 2022	485.75	486.16	476.49	482.38	1,908,170	-6.81(-1.39%)
Sep 19, 2022	484.93	489.33	481.78	489.19	1,491,642	+2.35(+0.48%)
Sep 16, 2022	482.43	488.94	480.24	486.85	3,111,552	+0.62(+0.13%)
Sep 15, 2022	490.96	491.59	483.36	486.23	1,810,537	-4.35(-0.89%)
Sep 14, 2022	496.23	496.38	485.86	490.57	2,078,589	-2.22(-0.45%)
Sep 13, 2022	512.58	513.98	491.24	492.80	2,981,819	-28.22(-5.42%)
Sep 12, 2022	519.28	523.99	518.58	521.01	1,576,267	+2.84(+0.55%)
Sep 09, 2022	513.87	519.60	511.37	518.17	1,999,762	+7.20(+1.41%)
Sep 08, 2022	506.34	514.74	503.67	510.97	1,657,168	-0.50(-0.10%)
Sep 07, 2022	502.16	513.42	501.10	511.47	1,892,488	+10.37(+2.07%)
Sep 06, 2022	502.32	505.20	494.95	501.10	2,002,143	-0.20(-0.04%)
Sep 02, 2022	514.43	516.49	498.35	501.30	1,973,395	-9.71(-1.90%)
Sep 01, 2022	501.89	511.41	499.29	511.02	2,361,520	+6.83(+1.35%)
Aug 31, 2022	507.51	508.26	502.41	504.19	2,256,889	-1.97(-0.39%)
Aug 30, 2022	515.95	517.62	503.62	506.16	1,938,888	-6.68(-1.30%)
Aug 29, 2022	508.95	517.13	506.02	512.84	1,635,689	-0.73(-0.14%)
Aug 26, 2022	531.13	533.71	513.43	513.58	1,953,799	-18.30(-3.44%)
Aug 25, 2022	527.02	532.01	521.04	531.88	1,535,508	+7.29(+1.39%)
Aug 24, 2022	524.13	526.52	520.86	524.59	1,186,537	+1.11(+0.21%)
Aug 23, 2022	527.02	527.28	518.46	523.48	1,406,888	-3.28(-0.62%)
Aug 22, 2022	534.03	534.03	525.61	526.76	1,926,589	-8.75(-1.63%)
Aug 19, 2022	539.49	540.08	534.19	535.51	1,674,396	-6.21(-1.15%)
Aug 18, 2022	539.88	545.38	537.33	541.72	1,676,472	+4.48(+0.83%)
Aug 17, 2022	531.13	540.26	530.18	537.24	1,899,129	+3.19(+0.60%)
Aug 16, 2022	532.20	540.76	530.14	534.05	2,586,010	+7.02(+1.33%)
Aug 15, 2022	518.00	528.24	517.30	527.03	1,912,515	+8.25(+1.59%)
Aug 12, 2022	517.79	519.93	515.42	518.78	1,986,378	+4.84(+0.94%)
Aug 11, 2022	524.61	524.85	513.57	513.94	2,422,585	-7.36(-1.41%)
Aug 10, 2022	525.80	531.05	518.86	521.30	2,418,576	+3.86(+0.75%)
Aug 09, 2022	524.99	526.30	515.58	517.44	1,943,911	-5.87(-1.12%)
Aug 08, 2022	525.18	528.72	520.20	523.31	1,393,070	+1.19(+0.23%)
Aug 05, 2022	518.81	523.02	515.05	522.12	1,772,292	-2.52(-0.48%)
Aug 04, 2022	528.24	528.43	522.12	524.64	2,071,696	-3.60(-0.68%)
Aug 03, 2022	526.30	529.88	523.52	528.25	1,752,914	+3.43(+0.65%)
Aug 02, 2022	525.37	532.14	522.22	524.82	2,053,632	-3.24(-0.61%)
Aug 01, 2022	522.85	533.75	522.78	528.05	2,335,695	+5.45(+1.04%)
Jul 29, 2022	513.75	523.52	513.65	522.61	2,208,664	+4.82(+0.93%)
Jul 28, 2022	502.43	520.68	502.43	517.79	2,155,423	+14.26(+2.83%)
Jul 27, 2022	494.64	506.43	492.78	503.52	2,137,308	+10.01(+2.03%)
Jul 26, 2022	496.48	500.99	490.46	493.52	3,453,672	-16.59(-3.25%)
Jul 25, 2022	512.31	513.14	507.08	510.11	1,499,711	-0.56(-0.11%)
Jul 22, 2022	511.62	517.79	507.15	510.67	1,867,945	+0.25(+0.05%)
Jul 21, 2022	505.19	510.69	502.83	510.42	1,778,906	+5.07(+1.00%)
Jul 20, 2022	502.51	507.24	498.22	505.35	1,805,299	+3.83(+0.76%)
Jul 19, 2022	503.62	506.68	498.38	501.52	2,479,902	+3.79(+0.76%)
Jul 18, 2022	503.09	509.52	497.12	497.73	2,555,532	-6.41(-1.27%)
Jul 15, 2022	498.33	505.92	497.23	504.14	4,424,488	+10.61(+2.15%)
Jul 14, 2022	478.25	494.81	475.87	493.53	3,853,537	+19.01(+4.01%)
Jul 13, 2022	466.90	479.43	466.42	474.52	2,081,975	+1.59(+0.34%)
Jul 12, 2022	479.13	483.85	470.49	472.93	1,841,249	-8.03(-1.67%)
Jul 11, 2022	483.10	487.37	477.04	480.96	1,961,782	-2.54(-0.53%)
Jul 08, 2022	479.43	487.34	479.12	483.50	2,705,114	+6.35(+1.33%)
Jul 07, 2022	474.36	477.71	471.62	477.15	2,203,675	+2.22(+0.47%)
Jul 06, 2022	470.70	479.14	470.24	474.93	2,346,236	+4.23(+0.90%)
Jul 05, 2022	468.10	473.24	461.25	470.70	2,583,101	+2.41(+0.51%)

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.