Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2023				474.11	0	-0.42(-0.09%)
Jul 03, 2023	474.98	475.18	469.52	474.53	298,925	-3.39(-0.71%)
Jun 30, 2023	475.17	479.86	474.07	477.92	559,709	+4.64(+0.98%)
Jun 29, 2023	467.91	473.74	467.45	473.28	345,010	+4.96(+1.06%)
Jun 28, 2023	468.15	469.89	466.80	468.32	580,100	+0.27(+0.06%)
Jun 27, 2023	462.35	469.21	462.03	468.05	626,634	+10.61(+2.32%)
Jun 26, 2023	457.37	459.02	454.70	457.44	365,736	-0.61(-0.13%)
Jun 23, 2023	458.15	462.66	457.70	458.05	674,362	-1.20(-0.26%)
Jun 22, 2023	456.47	459.64	451.24	459.25	519,356	+5.66(+1.25%)
Jun 21, 2023	453.11	455.31	450.45	453.60	449,770	+0.58(+0.13%)
Jun 20, 2023	453.78	456.17	451.82	453.02	427,926	-3.01(-0.66%)
Jun 16, 2023	460.62	461.24	454.52	456.03	1,021,510	-2.35(-0.51%)
Jun 15, 2023	451.44	459.95	451.44	458.38	399,270	+2.87(+0.63%)
May 08, 2023	453.44	457.57	453.44	455.50	343,928	+0.13(+0.03%)
May 05, 2023	453.18	458.07	452.71	455.37	331,656	+4.61(+1.02%)
May 04, 2023	454.61	455.50	448.97	450.76	378,367	-2.92(-0.64%)
May 03, 2023	459.42	460.35	453.45	453.69	409,192	-4.27(-0.93%)
May 02, 2023	456.86	460.92	454.16	457.96	691,851	+2.08(+0.46%)
May 01, 2023	452.77	459.71	451.24	455.88	448,694	+3.83(+0.85%)
Apr 28, 2023	449.29	454.35	448.90	452.05	564,025	+1.79(+0.40%)
Apr 27, 2023	432.88	451.41	432.88	450.26	828,456	+21.80(+5.09%)
Apr 26, 2023	433.38	434.87	427.45	428.47	658,702	-6.27(-1.44%)
Apr 25, 2023	444.21	444.53	434.67	434.74	533,865	-10.34(-2.32%)
Apr 24, 2023	444.38	445.61	442.80	445.08	472,520	+2.34(+0.53%)
Apr 21, 2023	442.95	445.67	440.55	442.74	509,635	+2.21(+0.50%)
Apr 20, 2023	440.95	443.41	438.27	440.53	487,068	+0.13(+0.03%)
Apr 19, 2023	439.04	441.77	437.23	440.40	376,357	+1.33(+0.30%)
Apr 18, 2023	441.33	442.96	437.73	439.07	329,869	-1.19(-0.27%)
Apr 17, 2023	437.55	440.61	436.43	440.27	412,825	+2.99(+0.68%)
Apr 14, 2023	439.31	442.51	435.44	437.27	459,479	-2.58(-0.59%)
Apr 13, 2023	440.09	441.77	434.45	439.86	733,913	+0.03(+0.01%)
Apr 12, 2023	437.60	442.90	437.61	439.83	663,797	+3.75(+0.86%)
Apr 11, 2023	433.88	436.88	433.17	436.08	413,422	+2.46(+0.57%)
Apr 10, 2023	431.26	433.74	428.52	433.63	361,257	+0.54(+0.12%)
Apr 06, 2023	435.67	435.67	430.65	433.09	365,642	-1.69(-0.39%)
Apr 05, 2023	434.79	435.11	431.37	434.78	452,802	+1.07(+0.25%)
Apr 04, 2023	438.62	441.22	433.53	433.71	595,400	-3.75(-0.86%)
Apr 03, 2023	436.92	440.24	435.49	437.46	614,320	+0.10(+0.02%)
Mar 31, 2023	435.70	437.37	433.06	437.37	964,284	+3.66(+0.84%)
Mar 30, 2023	432.71	435.68	431.89	433.70	440,242	+2.64(+0.61%)
Mar 29, 2023	431.02	432.29	429.09	431.06	816,029	+2.32(+0.54%)
Mar 28, 2023	426.26	430.83	425.60	428.74	412,870	+1.73(+0.40%)
Mar 27, 2023	429.83	429.87	426.32	427.01	396,649	+0.66(+0.16%)
Mar 24, 2023	421.95	427.45	420.76	426.35	678,417	+4.51(+1.07%)
Mar 23, 2023	425.50	429.32	421.25	421.84	859,083	-3.50(-0.82%)
Mar 22, 2023	428.69	432.54	424.82	425.35	860,635	-1.85(-0.43%)
Mar 21, 2023	430.43	432.72	419.35	427.19	955,359	-1.73(-0.40%)
Mar 20, 2023	424.23	434.71	424.23	428.92	566,230	+6.47(+1.53%)
Mar 17, 2023	428.80	429.00	421.50	422.45	1,654,731	-2.74(-0.64%)
Mar 16, 2023	415.94	427.36	414.19	425.19	925,680	+7.43(+1.78%)
Mar 15, 2023	420.51	423.26	413.63	417.75	800,056	-7.09(-1.67%)
Mar 14, 2023	423.08	426.68	419.91	424.84	653,420	+6.54(+1.56%)
Mar 13, 2023	417.44	423.28	415.02	418.30	777,781	+1.14(+0.27%)
Mar 10, 2023	419.38	421.96	414.35	417.16	854,359	-2.45(-0.58%)
Mar 09, 2023	424.61	429.87	419.27	419.61	490,355	-1.69(-0.40%)
Mar 08, 2023	419.31	422.76	418.97	421.30	412,600	+2.30(+0.55%)
Mar 07, 2023	426.28	428.94	418.43	418.99	378,994	-6.71(-1.58%)
Mar 06, 2023	427.23	430.53	425.54	425.70	317,865	-1.16(-0.27%)
Mar 03, 2023	423.06	427.98	422.11	426.87	436,876	+3.43(+0.81%)
Mar 02, 2023	416.83	424.30	415.96	423.43	392,276	+5.41(+1.29%)
Mar 01, 2023	425.60	428.67	416.89	418.02	543,277	-8.93(-2.09%)
Feb 28, 2023	423.95	427.91	423.67	426.95	588,820	+1.20(+0.28%)
Feb 27, 2023	428.30	430.31	424.82	425.75	332,719	+0.55(+0.13%)
Feb 24, 2023	421.99	426.00	421.12	425.21	405,766	-2.58(-0.60%)
Feb 23, 2023	424.17	428.84	422.42	427.79	591,262	+9.37(+2.24%)
Feb 22, 2023	424.31	424.81	417.76	418.42	393,730	-1.60(-0.38%)
Feb 21, 2023	421.23	423.45	415.92	420.02	643,848	-4.44(-1.05%)
Feb 17, 2023	420.01	426.14	417.65	424.45	606,331	+4.67(+1.11%)
Feb 16, 2023	416.72	423.06	414.61	419.78	646,796	+1.37(+0.33%)
Feb 15, 2023	422.40	422.87	417.52	418.41	695,875	-5.13(-1.21%)
Feb 14, 2023	426.33	429.07	420.48	423.54	315,884	-2.90(-0.68%)
Feb 13, 2023	423.78	427.59	423.40	426.44	421,952	+2.26(+0.53%)
Feb 10, 2023	424.52	426.52	422.20	424.18	466,654	-1.25(-0.29%)
Feb 09, 2023	428.12	430.24	423.84	425.43	416,037	+0.75(+0.18%)
Feb 08, 2023	428.91	431.72	422.85	424.68	502,934	-6.59(-1.53%)
Feb 07, 2023	425.76	432.67	422.45	431.27	414,360	+4.44(+1.04%)
Feb 06, 2023	426.31	427.54	422.98	426.83	331,704	-0.26(-0.06%)
Feb 03, 2023	425.87	429.09	422.32	427.09	784,904	-2.19(-0.51%)
Feb 02, 2023	431.62	437.33	428.35	429.29	813,078	-1.35(-0.31%)
Feb 01, 2023	418.75	433.09	417.08	430.64	839,275	+7.11(+1.68%)
Jan 31, 2023	422.55	424.95	416.92	423.53	936,078	+3.24(+0.77%)
Jan 30, 2023	429.89	430.27	419.56	420.29	814,902	-10.55(-2.45%)
Jan 27, 2023	435.02	439.10	429.51	430.83	674,309	-10.26(-2.33%)
Jan 26, 2023	443.14	445.55	437.24	441.10	703,047	+0.22(+0.05%)
Jan 25, 2023	435.95	441.52	433.12	440.88	384,867	-1.94(-0.44%)
Jan 24, 2023	440.74	443.53	437.64	442.81	385,263	+3.13(+0.71%)
Jan 23, 2023	438.68	441.21	436.48	439.69	507,485	+1.43(+0.33%)
Jan 20, 2023	429.04	439.46	424.50	438.26	466,194	+9.34(+2.18%)
Jan 19, 2023	432.52	435.23	428.92	428.92	466,744	-5.59(-1.29%)
Jan 18, 2023	444.76	445.33	433.47	434.51	521,332	-7.19(-1.63%)
Jan 17, 2023	447.58	448.77	440.34	441.70	516,158	-5.88(-1.31%)
Jan 13, 2023	444.27	448.62	441.57	447.58	281,676	-0.25(-0.06%)
Jan 12, 2023	447.88	450.01	441.90	447.82	348,491	-0.87(-0.19%)
Jan 11, 2023	442.56	449.00	440.58	448.70	306,450	+8.59(+1.95%)
Jan 10, 2023	440.54	442.55	437.69	440.11	325,529	+0.05(+0.01%)
Jan 09, 2023	440.65	445.99	438.91	440.06	521,429	-0.26(-0.06%)
Jan 06, 2023	436.61	440.50	433.53	440.32	470,845	+8.37(+1.94%)
Jan 05, 2023	435.47	437.47	430.18	431.95	257,132	-6.76(-1.54%)
Jan 04, 2023	434.85	441.23	432.13	438.71	374,732	+8.20(+1.91%)
Jan 03, 2023	431.84	432.75	426.12	430.51	337,932	+2.35(+0.55%)
Dec 30, 2022	430.46	432.50	424.41	428.16	274,060	-4.74(-1.09%)
Dec 29, 2022	424.96	433.84	424.08	432.89	229,604	+10.59(+2.51%)
Dec 28, 2022	429.89	432.37	422.11	422.30	202,568	-6.91(-1.61%)
Dec 27, 2022	426.42	429.99	424.37	429.21	290,414	+3.01(+0.71%)
Dec 23, 2022	423.15	426.35	421.33	426.20	191,691	+1.59(+0.37%)
Dec 22, 2022	422.53	424.84	417.10	424.61	373,276	-2.31(-0.54%)
Dec 21, 2022	423.34	428.88	420.97	426.92	253,322	+6.27(+1.49%)
Dec 20, 2022	418.08	423.29	416.87	420.65	303,800	+1.15(+0.27%)
Dec 19, 2022	420.17	424.23	417.57	419.50	284,796	-1.00(-0.24%)
Dec 16, 2022	422.27	423.54	417.26	420.50	661,074	-5.19(-1.22%)
Dec 15, 2022	430.89	431.81	423.07	425.69	466,966	-9.11(-2.09%)
Dec 14, 2022	439.12	444.43	431.51	434.80	381,323	-5.01(-1.14%)
Dec 13, 2022	445.90	447.14	436.01	439.81	425,491	+3.93(+0.90%)
Dec 12, 2022	429.84	435.98	428.06	435.88	318,971	+8.47(+1.98%)
Dec 09, 2022	428.51	430.88	426.62	427.40	272,824	-2.28(-0.53%)
Dec 08, 2022	430.38	435.06	428.85	429.68	279,037	-0.58(-0.14%)
Dec 07, 2022	430.12	435.43	427.38	430.27	253,462	+0.16(+0.04%)
Dec 06, 2022	432.86	432.86	427.01	430.11	278,399	-2.74(-0.63%)
Dec 05, 2022	439.25	439.25	431.56	432.85	263,452	-6.99(-1.59%)
Dec 02, 2022	433.64	441.51	432.81	439.83	295,607	-0.85(-0.19%)
Dec 01, 2022	438.10	442.24	436.56	440.68	393,501	+5.79(+1.33%)
Nov 30, 2022	420.12	434.95	418.57	434.90	594,935	+13.52(+3.21%)
Nov 29, 2022	418.59	421.49	416.86	421.38	441,543	+1.21(+0.29%)
Nov 28, 2022	430.70	431.51	419.17	420.17	554,235	-12.24(-2.83%)
Nov 25, 2022	429.47	434.97	428.61	432.41	179,292	+2.74(+0.64%)
Nov 23, 2022	429.48	432.00	427.80	429.67	657,374	+0.87(+0.20%)
Nov 22, 2022	431.75	433.13	423.67	428.80	562,156	-1.74(-0.41%)
Nov 21, 2022	427.72	434.37	427.61	430.55	409,953	+1.48(+0.34%)
Nov 18, 2022	424.10	431.02	418.45	429.07	405,223	+3.36(+0.79%)
Nov 17, 2022	421.28	426.92	418.76	425.71	462,415	-1.76(-0.41%)
Nov 16, 2022	431.04	431.17	425.53	427.48	479,106	-4.51(-1.04%)
Nov 15, 2022	432.29	435.36	428.02	431.98	473,754	+3.33(+0.78%)
Nov 14, 2022	434.11	437.46	428.15	428.65	526,599	-5.72(-1.32%)
Nov 11, 2022	434.01	438.73	430.00	434.37	614,813	-0.07(-0.02%)
Nov 10, 2022	433.71	434.44	425.65	434.44	653,361	+22.03(+5.34%)
Nov 09, 2022	411.01	414.03	410.14	412.41	554,639	-0.23(-0.06%)
Nov 08, 2022	412.14	420.24	409.46	412.64	881,025	+3.78(+0.92%)
Nov 07, 2022	394.05	409.29	394.05	408.87	731,932	+16.44(+4.19%)
Nov 04, 2022	399.33	400.21	385.12	392.43	865,402	-1.68(-0.43%)
Nov 03, 2022	392.16	398.73	390.40	394.10	635,825	-5.35(-1.34%)
Nov 02, 2022	409.87	413.13	398.59	399.45	527,520	-10.49(-2.56%)
Nov 01, 2022	412.90	414.41	405.71	409.94	575,208	-0.82(-0.20%)
Oct 31, 2022	408.21	412.95	407.17	410.77	752,516	+0.82(+0.20%)
Oct 28, 2022	397.25	410.09	397.25	409.94	780,712	+13.22(+3.33%)
Oct 27, 2022	389.18	398.81	389.18	396.73	1,012,632	+11.61(+3.02%)
Oct 26, 2022	381.65	394.24	378.37	385.11	1,398,296	+10.55(+2.82%)
Oct 25, 2022	370.74	376.52	369.73	374.56	1,232,146	+5.20(+1.41%)
Oct 24, 2022	370.42	372.39	367.18	369.36	1,067,007	+2.00(+0.54%)
Oct 21, 2022	363.66	369.19	361.78	367.36	751,208	+3.29(+0.90%)
Oct 20, 2022	369.07	370.47	363.51	364.07	455,513	-3.98(-1.08%)
Oct 19, 2022	367.38	371.61	365.50	368.05	250,934	-3.92(-1.05%)
Oct 18, 2022	377.41	377.41	366.94	371.97	444,369	+4.41(+1.20%)
Oct 17, 2022	367.82	369.71	366.01	367.56	376,808	+7.69(+2.14%)
Oct 14, 2022	371.00	373.50	359.42	359.88	474,202	-7.25(-1.98%)
Oct 13, 2022	353.95	368.85	352.97	367.13	487,433	+4.51(+1.24%)
Oct 12, 2022	361.90	366.50	361.68	362.62	706,103	+1.80(+0.50%)
Oct 11, 2022	361.68	369.28	359.71	360.82	545,106	-0.98(-0.27%)
Oct 10, 2022	367.71	368.52	361.17	361.80	423,215	-4.21(-1.15%)
Oct 07, 2022	373.34	374.48	363.89	366.01	582,491	-10.86(-2.88%)
Oct 06, 2022	376.73	380.90	376.05	376.87	575,395	-0.12(-0.03%)
Oct 05, 2022	370.98	379.76	370.98	376.99	483,296	+1.11(+0.30%)
Oct 04, 2022	372.68	378.82	372.09	375.88	450,698	+7.63(+2.07%)
Oct 03, 2022	359.21	370.28	357.81	368.25	520,026	+12.46(+3.50%)
Sep 30, 2022	361.92	364.30	355.37	355.79	670,597	-7.03(-1.94%)
Sep 29, 2022	364.13	365.31	359.82	362.82	451,170	-3.74(-1.02%)
Sep 28, 2022	365.22	368.32	361.65	366.56	536,721	+3.59(+0.99%)
Sep 27, 2022	375.79	376.89	361.06	362.97	589,904	-10.06(-2.70%)
Sep 26, 2022	374.81	377.49	370.59	373.03	800,446	-0.92(-0.25%)
Sep 23, 2022	369.70	374.39	367.90	373.95	752,998	+2.40(+0.65%)
Sep 22, 2022	366.48	374.31	366.48	371.55	669,737	+3.14(+0.85%)
Sep 21, 2022	377.08	379.89	368.20	368.41	374,362	-6.07(-1.62%)
Sep 20, 2022	375.53	375.84	368.87	374.48	708,121	-3.77(-1.00%)
Sep 19, 2022	375.71	379.42	373.09	378.25	647,827	+0.25(+0.07%)
Sep 16, 2022	376.60	381.07	374.73	378.00	900,637	-1.88(-0.49%)
Sep 15, 2022	390.79	392.48	379.79	379.88	588,890	-12.06(-3.08%)
Sep 14, 2022	391.30	394.68	389.93	391.94	441,154	+1.01(+0.26%)
Sep 13, 2022	397.46	399.75	389.90	390.94	532,401	-13.94(-3.44%)
Sep 12, 2022	408.32	409.30	402.68	404.87	1,097,670	-0.89(-0.22%)
Sep 09, 2022	404.81	407.26	403.79	405.76	548,692	+2.06(+0.51%)
Sep 08, 2022	400.04	405.48	400.04	403.71	337,695	+1.23(+0.30%)
Sep 07, 2022	393.51	403.62	393.08	402.48	368,509	+9.81(+2.50%)
Sep 06, 2022	394.18	396.55	390.87	392.67	508,047	-3.96(-1.00%)
Sep 02, 2022	405.47	406.00	395.13	396.62	298,711	-4.18(-1.04%)
Sep 01, 2022	394.12	401.31	394.12	400.81	499,008	+2.54(+0.64%)
Aug 31, 2022	406.57	408.00	398.14	398.27	636,978	-5.11(-1.27%)
Aug 30, 2022	406.98	409.08	399.66	403.38	572,478	-1.39(-0.34%)
Aug 29, 2022	401.94	407.50	401.79	404.77	321,970	-0.66(-0.16%)
Aug 26, 2022	422.33	424.40	405.13	405.44	376,089	-14.63(-3.48%)
Aug 25, 2022	416.74	420.37	414.41	420.07	436,944	+5.94(+1.43%)
Aug 24, 2022	414.66	416.23	412.29	414.13	475,722	+1.87(+0.45%)
Aug 23, 2022	414.00	416.49	408.46	412.26	708,034	-5.34(-1.28%)
Aug 22, 2022	424.62	425.82	416.96	417.61	380,832	-11.07(-2.58%)
Aug 19, 2022	427.24	428.83	422.59	428.68	329,037	-0.43(-0.10%)
Aug 18, 2022	430.97	430.97	426.71	429.10	321,427	-0.25(-0.06%)
Aug 17, 2022	427.92	431.56	425.54	429.35	320,355	-2.31(-0.53%)
Aug 16, 2022	431.93	435.32	429.82	431.65	359,394	-3.05(-0.70%)
Aug 15, 2022	433.01	436.79	430.65	434.70	247,212	+0.31(+0.07%)
Aug 12, 2022	430.87	434.85	428.56	434.39	285,771	+5.34(+1.25%)
Aug 11, 2022	435.29	438.57	428.75	429.05	295,909	-4.93(-1.14%)
Aug 10, 2022	434.14	434.46	429.53	433.98	402,322	+9.74(+2.30%)
Aug 09, 2022	424.35	426.19	421.71	424.24	378,428	-2.16(-0.51%)
Aug 08, 2022	430.94	432.70	425.20	426.39	324,410	-0.90(-0.21%)
Aug 05, 2022	422.65	427.73	421.80	427.29	313,410	+1.06(+0.25%)
Aug 04, 2022	424.36	427.41	421.32	426.23	336,008	+1.03(+0.24%)
Aug 03, 2022	422.15	426.44	419.73	425.20	437,257	+3.47(+0.82%)
Aug 02, 2022	428.24	428.24	421.46	421.73	422,687	-6.02(-1.41%)

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.