Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	776.19	779.55	767.96	769.10	554,627	-10.99(-1.41%)
Aug 30, 2023	781.71	785.94	776.94	780.09	336,211	+1.92(+0.25%)
Aug 29, 2023	765.81	779.00	763.53	778.17	393,305	+11.91(+1.55%)
Aug 28, 2023	764.32	774.37	762.85	766.26	417,576	+7.45(+0.98%)
Aug 25, 2023	750.77	762.87	750.77	758.81	247,355	+5.67(+0.75%)
Aug 24, 2023	759.31	772.47	750.04	753.14	478,562	+4.89(+0.65%)
Aug 23, 2023	747.55	752.37	745.64	748.24	316,314	+7.22(+0.97%)
Aug 22, 2023	735.92	744.88	732.65	741.03	225,624	+10.36(+1.42%)
Aug 21, 2023	734.19	737.13	723.62	730.66	271,949	-3.95(-0.54%)
Aug 18, 2023	729.80	740.84	729.80	734.61	295,704	-3.99(-0.54%)
Aug 17, 2023	740.34	745.19	738.14	738.60	301,220	+0.09(+0.01%)
Aug 16, 2023	744.82	747.80	738.02	738.51	296,644	-6.31(-0.85%)
Aug 15, 2023	749.53	753.91	744.32	744.82	351,391	-9.79(-1.30%)
Aug 14, 2023	753.76	764.03	751.80	754.61	415,298	-3.91(-0.52%)
Aug 11, 2023	751.27	759.99	746.30	758.52	258,063	+0.08(+0.01%)
Aug 10, 2023	764.41	771.25	756.42	758.44	232,139	-0.39(-0.05%)
Aug 09, 2023	758.72	760.74	751.46	758.83	266,068	+0.00(+0.00%)
Aug 08, 2023	756.82	760.64	750.48	758.83	275,948	+0.22(+0.03%)
Aug 07, 2023	743.13	762.04	742.69	758.62	302,678	+16.06(+2.16%)
Aug 04, 2023	742.68	758.77	737.62	742.56	427,418	-1.51(-0.20%)
Aug 03, 2023	736.81	753.10	725.29	744.07	929,725	-45.28(-5.74%)
Aug 02, 2023	785.98	796.09	782.55	789.34	394,098	+0.46(+0.06%)
Aug 01, 2023	788.67	793.55	787.01	788.88	305,098	-4.66(-0.59%)
Jul 31, 2023	782.26	794.64	779.17	793.55	440,833	+12.31(+1.58%)
Jul 28, 2023	792.21	798.52	780.92	781.24	402,089	+1.26(+0.16%)
Jul 27, 2023	803.42	805.02	778.71	779.98	424,805	-16.62(-2.09%)
Jul 26, 2023	801.71	801.71	790.49	796.60	264,893	-3.37(-0.42%)
Jul 25, 2023	799.99	803.11	796.08	799.97	303,183	-2.58(-0.32%)
Jul 24, 2023	789.96	802.98	786.99	802.54	336,347	+11.74(+1.48%)
Jul 21, 2023	793.81	798.13	789.82	790.80	318,421	-3.32(-0.42%)
Jul 20, 2023	789.83	795.58	779.87	794.12	365,927	-2.18(-0.27%)
Jul 19, 2023	786.29	799.72	786.29	796.30	370,730	+16.40(+2.10%)
Jul 18, 2023	788.56	789.93	776.05	779.90	478,661	-11.35(-1.43%)
Jul 17, 2023	787.92	795.58	786.20	791.25	365,390	+1.80(+0.23%)
Jul 14, 2023	783.87	790.44	782.44	789.44	342,160	+4.20(+0.54%)
Jul 13, 2023	775.10	786.31	768.29	785.24	370,301	+10.35(+1.34%)
Jul 12, 2023	778.42	780.39	764.61	774.89	509,291	+3.67(+0.48%)
Jul 11, 2023	768.90	772.89	764.68	771.22	348,131	+3.61(+0.47%)
Jul 10, 2023	756.53	768.00	755.73	767.61	323,978	+10.91(+1.44%)
Jul 07, 2023	763.01	767.33	756.00	756.70	257,326	-8.85(-1.16%)
Jul 06, 2023	767.36	770.31	755.62	765.54	471,823	-8.60(-1.11%)
Jul 05, 2023	769.67	777.21	767.13	774.15	408,178	+6.62(+0.86%)
Jul 03, 2023	757.44	773.33	756.10	767.52	258,152	-0.57(-0.07%)
Jun 30, 2023	768.74	771.07	756.18	768.09	829,951	+6.77(+0.89%)
Jun 29, 2023	748.74	761.34	746.01	761.32	374,555	+7.67(+1.02%)
Jun 28, 2023	753.06	757.83	748.99	753.65	489,606	+3.90(+0.52%)
Jun 27, 2023	738.46	751.66	738.46	749.75	424,569	+5.17(+0.69%)
Jun 26, 2023	736.28	747.70	732.81	744.58	347,619	+13.55(+1.85%)
Jun 23, 2023	731.00	737.43	728.13	731.03	815,660	-0.86(-0.12%)
Jun 22, 2023	742.28	743.43	722.34	731.89	679,778	-20.59(-2.74%)
Jun 21, 2023	757.86	767.48	722.62	752.48	929,958	-11.99(-1.57%)
Jun 20, 2023	762.92	765.71	751.17	764.47	750,305	+1.60(+0.21%)
Jun 16, 2023	768.92	776.01	762.52	762.87	923,223	-0.70(-0.09%)
Jun 15, 2023	756.87	767.65	752.28	763.57	411,793	+41.75(+5.78%)
May 08, 2023	718.37	726.51	716.09	721.82	287,299	+0.12(+0.02%)
May 05, 2023	716.82	723.89	709.33	721.70	442,351	+10.40(+1.46%)
May 04, 2023	686.02	715.34	683.66	711.30	612,823	+30.93(+4.55%)
May 03, 2023	689.51	691.60	678.01	680.38	387,343	-5.40(-0.79%)
May 02, 2023	703.09	704.85	685.65	685.78	332,198	-18.37(-2.61%)
May 01, 2023	705.03	706.94	698.88	704.15	287,486	-2.02(-0.29%)
Apr 28, 2023	697.40	707.60	695.37	706.17	389,872	+4.13(+0.59%)
Apr 27, 2023	691.73	703.09	690.52	702.04	380,195	+12.77(+1.85%)
Apr 26, 2023	689.16	701.60	685.62	689.27	415,326	-3.24(-0.47%)
Apr 25, 2023	688.76	695.54	686.10	692.51	429,968	-2.89(-0.42%)
Apr 24, 2023	692.18	696.59	689.30	695.40	283,935	+0.03(+0.00%)
Apr 21, 2023	688.39	699.35	685.98	695.37	258,256	+7.78(+1.13%)
Apr 20, 2023	686.27	692.17	682.10	687.59	276,134	-1.89(-0.27%)
Apr 19, 2023	681.67	693.39	680.70	689.48	216,706	+1.37(+0.20%)
Apr 18, 2023	691.36	691.36	683.03	688.11	344,872	-2.32(-0.34%)
Apr 17, 2023	668.76	691.01	668.12	690.43	344,961	+18.80(+2.80%)
Apr 14, 2023	689.03	693.16	667.50	671.63	363,758	-19.55(-2.83%)
Apr 13, 2023	695.23	698.40	684.52	691.18	331,095	-2.27(-0.33%)
Apr 12, 2023	695.76	701.76	691.09	693.46	312,242	+4.40(+0.64%)
Apr 11, 2023	686.94	696.83	685.30	689.06	420,434	+0.28(+0.04%)
Apr 10, 2023	687.37	689.25	676.17	688.77	318,315	-4.87(-0.70%)
Apr 06, 2023	687.83	694.11	680.70	693.64	279,656	+7.23(+1.05%)
Apr 05, 2023	692.44	700.63	685.90	686.41	467,255	-6.50(-0.94%)
Apr 04, 2023	688.75	697.67	683.19	692.92	431,815	+0.53(+0.08%)
Apr 03, 2023	696.59	700.49	688.07	692.39	532,471	-10.82(-1.54%)
Mar 31, 2023	686.79	705.00	685.19	703.21	629,788	+18.56(+2.71%)
Mar 30, 2023	678.95	685.59	678.95	684.65	396,662	+7.31(+1.08%)
Mar 29, 2023	674.49	679.81	669.51	677.34	424,743	+11.18(+1.68%)
Mar 28, 2023	668.05	671.53	661.52	666.16	291,834	-4.46(-0.66%)
Mar 27, 2023	669.61	676.52	668.30	670.62	365,889	+5.77(+0.87%)
Mar 24, 2023	649.89	664.84	645.30	664.84	376,336	+14.95(+2.30%)
Mar 23, 2023	646.60	665.32	645.44	649.89	395,297	+3.26(+0.50%)
Mar 22, 2023	664.22	665.61	645.99	646.63	526,262	-24.29(-3.62%)
Mar 21, 2023	675.15	675.15	658.99	670.93	513,824	-1.47(-0.22%)
Mar 20, 2023	673.55	676.08	666.58	672.40	439,973	-1.37(-0.20%)
Mar 17, 2023	686.90	689.57	672.95	673.77	862,690	-11.44(-1.67%)
Mar 16, 2023	674.04	688.66	670.63	685.21	564,586	+7.40(+1.09%)
Mar 15, 2023	669.47	681.51	668.77	677.80	504,547	+3.43(+0.51%)
Mar 14, 2023	675.71	679.46	665.16	674.37	513,530	+8.55(+1.28%)
Mar 13, 2023	648.16	677.03	648.16	665.82	446,894	+16.65(+2.56%)
Mar 10, 2023	666.64	667.86	646.92	649.17	489,261	-16.82(-2.53%)
Mar 09, 2023	674.80	678.42	662.65	665.99	439,455	-10.86(-1.61%)
Mar 08, 2023	670.29	687.12	669.45	676.86	376,170	+8.25(+1.23%)
Mar 07, 2023	684.41	685.64	666.87	668.61	282,757	-13.53(-1.98%)
Mar 06, 2023	685.13	690.41	681.07	682.13	184,140	-2.51(-0.37%)
Mar 03, 2023	668.11	686.46	668.00	684.64	415,204	+16.93(+2.54%)
Mar 02, 2023	646.13	668.06	643.06	667.71	494,122	+11.64(+1.77%)
Mar 01, 2023	664.65	666.88	651.40	656.08	456,411	-11.93(-1.79%)
Feb 28, 2023	672.21	680.96	667.93	668.00	590,245	-4.78(-0.71%)
Feb 27, 2023	676.77	678.72	667.47	672.79	472,300	+8.15(+1.23%)
Feb 24, 2023	681.34	681.34	663.31	664.64	294,901	-20.89(-3.05%)
Feb 23, 2023	686.18	687.69	679.09	685.52	233,886	+7.62(+1.12%)
Feb 22, 2023	684.29	685.81	673.40	677.90	365,256	-4.51(-0.66%)
Feb 21, 2023	690.42	690.96	677.60	682.42	477,696	-13.24(-1.90%)
Feb 17, 2023	694.27	697.41	685.43	695.66	441,019	-5.27(-0.75%)
Feb 16, 2023	686.91	706.36	662.47	700.93	689,836	-4.91(-0.70%)
Feb 15, 2023	696.40	707.50	694.86	705.84	395,059	-1.13(-0.16%)
Feb 14, 2023	712.39	718.64	699.52	706.97	346,689	-10.14(-1.41%)
Feb 13, 2023	713.28	719.54	712.02	717.12	255,237	+8.85(+1.25%)
Feb 10, 2023	708.14	710.51	702.31	708.26	288,023	-2.86(-0.40%)
Feb 09, 2023	719.21	724.72	709.18	711.13	359,367	+1.66(+0.23%)
Feb 08, 2023	704.12	711.22	702.35	709.47	272,047	+5.35(+0.76%)
Feb 07, 2023	698.63	707.80	694.63	704.12	357,164	+1.60(+0.23%)
Feb 06, 2023	700.30	706.58	695.94	702.52	258,768	-8.90(-1.25%)
Feb 03, 2023	719.49	722.26	703.25	711.42	438,670	-19.39(-2.65%)
Feb 02, 2023	722.58	740.06	720.90	730.81	455,955	+14.41(+2.01%)
Feb 01, 2023	711.42	721.12	698.81	716.40	426,558	+0.00(+0.00%)
Jan 31, 2023	701.57	720.80	699.36	716.40	559,200	+12.88(+1.83%)
Jan 30, 2023	704.66	715.99	701.66	703.52	241,491	-5.20(-0.73%)
Jan 27, 2023	704.24	712.95	704.24	708.72	276,603	+1.00(+0.14%)
Jan 26, 2023	699.67	709.56	699.13	707.72	370,129	+9.14(+1.31%)
Jan 25, 2023	690.26	700.72	685.42	698.58	390,311	+0.14(+0.02%)
Jan 24, 2023	695.11	709.17	693.53	698.43	256,144	+3.20(+0.46%)
Jan 23, 2023	695.42	702.88	690.65	695.23	298,871	-3.63(-0.52%)
Jan 20, 2023	681.04	699.56	672.77	698.86	366,673	+16.79(+2.46%)
Jan 19, 2023	681.59	689.03	679.67	682.07	298,742	+0.08(+0.01%)
Jan 18, 2023	694.06	697.02	678.81	681.99	461,371	-14.87(-2.13%)
Jan 17, 2023	696.75	702.81	692.01	696.86	387,942	-3.78(-0.54%)
Jan 13, 2023	694.92	705.22	693.07	700.63	217,083	-3.35(-0.48%)
Jan 12, 2023	693.46	704.42	685.21	703.98	347,053	+9.92(+1.43%)
Jan 11, 2023	679.64	700.70	678.28	694.06	427,049	+19.38(+2.87%)
Jan 10, 2023	659.98	675.35	657.51	674.68	563,581	+13.58(+2.05%)
Jan 09, 2023	653.63	667.57	651.18	661.10	601,783	+7.01(+1.07%)
Jan 06, 2023	641.85	656.21	631.45	654.10	403,247	+12.93(+2.02%)
Jan 05, 2023	654.27	654.27	640.51	641.17	275,340	-18.96(-2.87%)
Jan 04, 2023	649.03	668.69	646.10	660.12	446,923	+17.12(+2.66%)
Jan 03, 2023	643.77	651.09	634.76	643.00	383,022	+7.26(+1.14%)
Dec 30, 2022	639.95	645.76	629.14	635.74	276,613	-10.04(-1.55%)
Dec 29, 2022	637.64	650.59	631.11	645.78	292,471	+12.45(+1.97%)
Dec 28, 2022	640.56	642.26	630.58	633.33	312,640	-1.98(-0.31%)
Dec 27, 2022	641.86	641.86	630.21	635.31	195,559	-3.01(-0.47%)
Dec 23, 2022	631.99	639.17	622.77	638.32	220,829	+2.52(+0.40%)
Dec 22, 2022	634.81	641.34	622.05	635.79	361,189	-10.55(-1.63%)
Dec 21, 2022	638.94	651.51	636.39	646.34	353,412	+13.39(+2.12%)
Dec 20, 2022	636.21	641.43	628.96	632.95	435,715	-5.86(-0.92%)
Dec 19, 2022	644.96	648.56	635.85	638.81	422,244	-9.37(-1.44%)
Dec 16, 2022	668.63	668.63	641.81	648.18	1,469,808	-22.83(-3.40%)
Dec 15, 2022	669.23	683.50	665.70	671.00	601,094	-11.71(-1.72%)
Dec 14, 2022	686.17	698.80	678.79	682.72	570,365	-3.48(-0.51%)
Dec 13, 2022	683.50	693.93	677.47	686.19	637,621	+25.86(+3.92%)
Dec 12, 2022	656.31	660.51	651.71	660.34	346,345	+4.43(+0.68%)
Dec 09, 2022	658.04	669.68	653.65	655.90	436,546	-7.32(-1.10%)
Dec 08, 2022	665.68	671.59	659.25	663.22	371,409	-1.73(-0.26%)
Dec 07, 2022	667.14	676.36	662.00	664.95	357,310	-1.70(-0.25%)
Dec 06, 2022	664.12	668.90	655.35	666.65	389,254	+2.52(+0.38%)
Dec 05, 2022	666.52	677.05	662.36	664.12	355,657	-6.99(-1.04%)
Dec 02, 2022	669.66	673.72	659.75	671.11	540,408	-6.48(-0.96%)
Dec 01, 2022	674.54	686.74	670.36	677.59	488,629	+7.28(+1.09%)
Nov 30, 2022	647.83	672.48	646.15	670.32	805,277	+19.11(+2.93%)
Nov 29, 2022	642.27	653.10	636.62	651.20	413,710	+8.10(+1.26%)
Nov 28, 2022	646.34	651.18	639.61	643.10	613,711	-11.69(-1.79%)
Nov 25, 2022	652.28	654.99	650.38	654.79	134,497	+2.80(+0.43%)
Nov 23, 2022	639.71	652.16	637.49	651.99	293,317	+15.24(+2.39%)
Nov 22, 2022	635.23	637.26	629.51	636.75	440,845	+1.15(+0.18%)
Nov 21, 2022	626.25	637.91	623.30	635.61	427,570	+7.26(+1.16%)
Nov 18, 2022	632.01	632.15	620.60	628.35	394,060	+7.25(+1.17%)
Nov 17, 2022	620.00	624.61	613.83	621.10	341,016	-7.72(-1.23%)
Nov 16, 2022	639.30	640.17	628.55	628.81	507,393	-9.07(-1.42%)
Nov 15, 2022	625.18	639.14	624.18	637.88	488,896	+20.76(+3.36%)
Nov 14, 2022	629.77	631.76	616.69	617.12	428,512	-20.92(-3.28%)
Nov 11, 2022	623.20	639.99	623.20	638.04	687,634	+12.17(+1.94%)
Nov 10, 2022	595.17	628.86	595.17	625.87	751,256	+48.34(+8.37%)
Nov 09, 2022	578.04	588.29	572.66	577.53	497,026	+1.64(+0.29%)
Nov 08, 2022	586.79	589.64	573.11	575.89	563,797	-9.92(-1.69%)
Nov 07, 2022	590.88	596.23	585.50	585.81	535,930	-4.41(-0.75%)
Nov 04, 2022	567.80	592.84	559.13	590.22	804,252	+24.86(+4.40%)
Nov 03, 2022	559.82	579.51	552.12	565.36	860,736	+34.87(+6.57%)
Nov 02, 2022	533.19	548.60	528.10	530.49	701,542	-5.08(-0.95%)
Nov 01, 2022	553.34	556.71	533.88	535.57	611,331	-11.52(-2.11%)
Oct 31, 2022	540.16	551.05	538.77	547.09	559,505	-1.55(-0.28%)
Oct 28, 2022	531.05	554.95	529.47	548.65	472,202	+12.67(+2.36%)
Oct 27, 2022	539.33	546.28	532.81	535.98	516,699	-0.20(-0.04%)
Oct 26, 2022	534.81	541.26	530.03	536.18	439,316	+0.24(+0.04%)
Oct 25, 2022	516.44	536.79	516.44	535.94	495,559	+22.92(+4.47%)
Oct 24, 2022	521.20	522.87	507.93	513.02	367,798	-3.32(-0.64%)
Oct 21, 2022	506.62	516.36	500.86	516.34	547,524	+8.11(+1.60%)
Oct 20, 2022	508.71	514.86	503.19	508.23	455,253	+0.66(+0.13%)
Oct 19, 2022	512.94	515.70	507.41	507.57	399,892	-14.19(-2.72%)
Oct 18, 2022	521.65	530.78	517.72	521.76	465,740	+12.84(+2.52%)
Oct 17, 2022	500.60	510.24	500.60	508.92	568,962	+20.79(+4.26%)
Oct 14, 2022	514.51	514.51	486.41	488.13	512,644	-16.54(-3.28%)
Oct 13, 2022	479.31	508.82	477.99	504.67	645,109	+10.29(+2.08%)
Oct 12, 2022	501.79	505.35	493.82	494.38	484,589	-12.01(-2.37%)
Oct 11, 2022	510.25	512.22	495.08	506.39	575,731	-3.51(-0.69%)
Oct 10, 2022	526.71	529.69	509.76	509.90	504,320	-13.45(-2.57%)
Oct 07, 2022	530.97	535.34	519.70	523.35	490,177	-15.04(-2.79%)
Oct 06, 2022	557.72	561.55	536.41	538.39	607,561	-20.26(-3.63%)
Oct 05, 2022	557.74	563.06	551.50	558.66	357,035	-9.10(-1.60%)
Oct 04, 2022	563.09	575.41	562.82	567.75	537,866	+8.62(+1.54%)
Oct 03, 2022	553.55	561.61	550.99	559.13	440,329	+9.72(+1.77%)
Sep 30, 2022	549.09	553.95	544.25	549.41	623,765	+7.20(+1.33%)
Sep 29, 2022	548.46	551.23	539.55	542.22	565,897	-14.59(-2.62%)
Sep 28, 2022	553.85	559.03	544.25	556.81	538,116	+8.51(+1.55%)
Sep 27, 2022	563.94	573.36	548.13	548.30	516,477	-13.42(-2.39%)
Sep 26, 2022	570.02	574.74	556.38	561.73	681,606	-11.15(-1.95%)
Sep 23, 2022	577.39	578.30	570.05	572.87	965,334	-15.58(-2.65%)
Sep 22, 2022	596.78	596.99	587.77	588.45	542,866	-10.57(-1.76%)
Sep 21, 2022	602.16	611.88	597.72	599.02	582,899	+3.57(+0.60%)
Sep 20, 2022	600.73	600.83	589.50	595.45	959,714	-9.14(-1.51%)
Sep 19, 2022	598.40	605.56	591.32	604.58	744,328	+1.17(+0.19%)
Sep 16, 2022	597.89	604.79	591.20	603.41	848,659	+8.14(+1.37%)
Sep 15, 2022	603.92	606.04	591.41	595.27	414,393	-10.01(-1.65%)
Sep 14, 2022	612.30	614.50	600.47	605.28	347,113	-9.26(-1.51%)
Sep 13, 2022	629.78	630.78	613.51	614.54	395,246	-28.20(-4.39%)
Sep 12, 2022	635.42	646.10	635.18	642.74	324,858	+7.32(+1.15%)
Sep 09, 2022	627.12	637.65	626.68	635.42	223,353	+6.75(+1.07%)
Sep 08, 2022	618.16	630.24	618.16	628.67	273,140	+3.57(+0.57%)
Sep 07, 2022	612.67	626.61	609.55	625.10	329,135	+14.84(+2.43%)
Sep 06, 2022	606.55	614.64	604.34	610.26	296,404	+0.66(+0.11%)
Sep 02, 2022	630.40	633.07	607.92	609.60	393,573	-21.38(-3.39%)

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.