Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	121.51	122.53	121.00	122.45	759,939	+1.49(+1.23%)
May 05, 2023	118.58	121.61	118.58	120.96	963,854	+2.50(+2.11%)
May 04, 2023	119.75	120.79	118.30	118.46	1,250,430	-1.20(-1.00%)
May 03, 2023	120.75	121.23	119.04	119.66	1,408,693	-1.09(-0.90%)
May 02, 2023	117.67	121.98	117.18	120.75	1,266,833	+2.23(+1.88%)
May 01, 2023	121.00	122.81	118.05	118.52	2,799,138	-8.84(-6.94%)
Apr 28, 2023	127.20	128.68	125.83	127.36	1,462,148	-0.71(-0.55%)
Apr 27, 2023	126.17	128.19	125.98	128.07	717,797	+2.09(+1.66%)
Apr 26, 2023	126.28	127.89	125.64	125.98	627,005	-0.09(-0.07%)
Apr 25, 2023	128.29	128.66	126.03	126.07	994,126	-4.89(-3.73%)
Apr 24, 2023	131.82	132.13	129.79	130.96	542,899	-0.87(-0.66%)
Apr 21, 2023	130.65	131.96	130.08	131.83	754,753	+1.15(+0.88%)
Apr 20, 2023	131.23	131.66	130.40	130.68	537,069	-0.95(-0.72%)
Apr 19, 2023	132.40	133.23	131.38	131.63	495,870	-1.04(-0.78%)
Apr 18, 2023	132.81	133.38	132.37	132.67	474,664	-0.15(-0.11%)
Apr 17, 2023	133.83	134.64	132.36	132.82	622,368	+0.41(+0.31%)
Apr 14, 2023	130.60	134.19	130.60	132.41	860,480	-2.05(-1.52%)
Apr 13, 2023	133.88	134.62	133.40	134.46	733,472	+1.64(+1.23%)
Apr 12, 2023	132.00	135.93	131.60	132.82	1,255,275	+2.02(+1.54%)
Apr 11, 2023	130.09	131.75	129.84	130.80	624,022	+0.04(+0.03%)
Apr 10, 2023	130.64	131.33	129.91	130.76	491,830	-1.07(-0.81%)
Apr 06, 2023	131.00	132.25	130.68	131.83	555,478	+0.44(+0.33%)
Apr 05, 2023	132.80	133.33	131.18	131.39	770,617	-1.23(-0.93%)
Apr 04, 2023	131.75	134.75	131.42	132.62	1,028,734	+1.90(+1.45%)
Apr 03, 2023	129.34	130.78	129.34	130.72	730,702	+0.72(+0.55%)
Mar 31, 2023	128.27	130.30	127.10	130.00	955,682	+2.37(+1.86%)
Mar 30, 2023	128.06	128.06	126.51	127.63	762,830	-0.05(-0.04%)
Mar 29, 2023	126.80	128.12	126.60	127.68	534,263	+0.89(+0.70%)
Mar 28, 2023	128.41	128.48	126.12	126.79	848,556	-1.98(-1.54%)
Mar 27, 2023	128.24	129.24	128.19	128.77	606,842	+0.37(+0.29%)
Mar 24, 2023	127.91	128.84	127.55	128.40	524,409	+0.37(+0.29%)
Mar 23, 2023	126.80	129.39	126.80	128.03	699,464	+1.80(+1.43%)
Mar 22, 2023	129.99	130.28	126.14	126.23	951,735	-3.29(-2.54%)
Mar 21, 2023	130.95	131.26	128.60	129.52	902,704	-1.49(-1.14%)
Mar 20, 2023	127.95	131.23	127.95	131.01	847,330	+1.84(+1.42%)
Mar 17, 2023	129.24	129.73	127.87	129.17	1,052,986	+0.36(+0.28%)
Mar 16, 2023	125.43	128.95	125.24	128.81	741,191	+3.39(+2.70%)
Mar 15, 2023	125.89	126.47	123.99	125.42	623,290	-1.37(-1.08%)
Mar 14, 2023	124.80	126.84	124.14	126.79	970,708	+3.01(+2.43%)
Mar 13, 2023	124.82	125.83	123.61	123.78	1,044,997	-1.25(-1.00%)
Mar 10, 2023	124.61	127.03	124.56	125.03	786,101	-0.32(-0.26%)
Mar 09, 2023	125.86	126.59	125.14	125.35	617,818	-0.85(-0.67%)
Mar 08, 2023	127.14	127.17	125.29	126.20	513,494	-0.56(-0.44%)
Mar 07, 2023	126.63	127.16	125.73	126.76	548,799	+0.17(+0.13%)
Mar 06, 2023	127.00	128.42	126.41	126.59	527,039	+0.01(+0.01%)
Mar 03, 2023	126.15	126.81	124.75	126.58	681,437	+0.59(+0.47%)
Mar 02, 2023	123.83	126.00	123.83	125.99	710,177	+2.21(+1.79%)
Mar 01, 2023	123.72	125.04	123.45	123.78	777,237	+0.06(+0.05%)
Feb 28, 2023	123.69	124.84	123.39	123.72	1,204,891	-0.72(-0.58%)
Feb 27, 2023	124.40	125.19	123.69	124.44	801,020	+0.24(+0.19%)
Feb 24, 2023	123.92	125.39	123.72	124.20	710,648	-1.31(-1.04%)
Feb 23, 2023	125.86	127.04	124.90	125.51	993,367	-0.15(-0.12%)
Feb 22, 2023	126.32	126.74	124.92	125.66	992,368	+0.29(+0.23%)
Feb 21, 2023	123.53	125.70	123.53	125.37	768,215	+0.41(+0.33%)
Feb 17, 2023	123.15	125.84	123.05	124.96	695,068	+0.98(+0.79%)
Feb 16, 2023	125.19	125.79	123.25	123.98	1,285,804	-3.60(-2.82%)
Feb 15, 2023	125.05	127.59	123.52	127.58	1,034,872	+1.61(+1.28%)
Feb 14, 2023	128.00	128.32	124.89	125.97	1,288,789	-2.29(-1.79%)
Feb 13, 2023	124.00	128.36	123.45	128.26	1,468,391	+1.10(+0.87%)
Feb 10, 2023	127.07	127.79	126.53	127.16	922,551	-0.13(-0.10%)
Feb 09, 2023	128.02	130.08	127.23	127.29	971,017	-0.23(-0.18%)
Feb 08, 2023	129.58	129.87	127.04	127.52	733,814	-0.43(-0.34%)
Feb 07, 2023	125.79	128.38	125.33	127.95	736,921	+2.44(+1.94%)
Feb 06, 2023	127.89	128.06	125.28	125.51	734,556	-2.95(-2.30%)
Feb 03, 2023	128.20	129.83	127.95	128.46	566,893	-0.49(-0.38%)
Feb 02, 2023	130.03	130.07	126.57	128.95	883,564	-0.61(-0.47%)
Feb 01, 2023	126.36	130.31	125.91	129.56	936,183	+2.36(+1.86%)
Jan 31, 2023	126.92	127.30	126.08	127.20	825,646	+0.91(+0.72%)
Jan 30, 2023	129.03	129.03	126.10	126.29	433,003	-2.74(-2.12%)
Jan 27, 2023	128.40	129.76	127.77	129.03	426,599	-0.40(-0.31%)
Jan 26, 2023	128.61	129.51	126.92	129.43	796,793	+0.99(+0.77%)
Jan 25, 2023	127.32	129.22	126.62	128.44	655,049	+0.34(+0.27%)
Jan 24, 2023	128.81	130.25	127.57	128.10	635,515	-0.93(-0.72%)
Jan 23, 2023	130.73	132.08	128.41	129.03	897,891	-2.69(-2.04%)
Jan 20, 2023	132.20	133.00	131.36	131.72	920,693	-0.12(-0.09%)
Jan 19, 2023	132.07	133.38	131.73	131.84	877,001	-0.09(-0.07%)
Jan 18, 2023	131.22	132.85	130.40	131.93	1,531,737	+1.90(+1.46%)
Jan 17, 2023	129.45	131.04	128.90	130.03	1,009,948	+1.04(+0.81%)
Jan 13, 2023	124.99	129.22	124.75	128.99	1,347,948	+2.95(+2.34%)
Jan 12, 2023	124.95	126.33	123.97	126.04	779,825	+1.12(+0.90%)
Jan 11, 2023	124.00	125.42	123.47	124.92	1,123,213	+0.28(+0.22%)
Jan 10, 2023	125.85	126.93	124.23	124.64	1,063,888	-1.22(-0.97%)
Jan 09, 2023	128.57	129.81	125.56	125.86	1,056,669	-2.34(-1.83%)
Jan 06, 2023	126.77	129.18	126.35	128.20	818,945	+1.43(+1.13%)
Jan 05, 2023	129.20	129.98	125.75	126.77	916,648	-0.43(-0.34%)
Jan 04, 2023	127.54	128.79	126.26	127.20	619,146	+0.37(+0.29%)
Jan 03, 2023	126.70	128.34	126.27	126.83	649,389	+0.67(+0.53%)
Dec 30, 2022	125.26	126.39	124.48	126.16	295,692	+0.06(+0.05%)
Dec 29, 2022	125.08	126.39	124.86	126.10	368,642	+1.19(+0.95%)
Dec 28, 2022	125.27	126.53	124.79	124.91	413,798	-1.32(-1.05%)
Dec 27, 2022	126.31	127.36	125.86	126.23	338,067	-0.74(-0.58%)
Dec 23, 2022	126.28	127.39	126.05	126.97	328,935	+0.51(+0.40%)
Dec 22, 2022	126.76	127.36	125.51	126.46	429,743	-1.14(-0.89%)
Dec 21, 2022	128.73	128.82	127.01	127.60	539,829	-0.43(-0.34%)
Dec 20, 2022	126.80	128.31	126.58	128.03	468,748	+0.55(+0.43%)
Dec 19, 2022	128.83	129.58	127.19	127.48	630,091	-1.57(-1.22%)
Dec 16, 2022	129.00	130.52	128.53	129.05	1,371,702	-0.87(-0.67%)
Dec 15, 2022	131.84	132.16	128.16	129.92	1,038,547	-3.20(-2.40%)
Dec 14, 2022	134.00	134.65	132.57	133.12	538,878	-0.52(-0.39%)
Dec 13, 2022	135.00	135.78	132.03	133.64	872,890	+1.24(+0.94%)
Dec 12, 2022	130.96	132.63	130.96	132.40	648,229	+0.87(+0.66%)
Dec 09, 2022	131.12	132.22	130.05	131.53	425,266	+0.26(+0.20%)
Dec 08, 2022	131.96	132.16	130.57	131.27	805,334	-0.25(-0.19%)
Dec 07, 2022	132.00	133.07	131.19	131.52	646,134	+0.01(+0.01%)
Dec 06, 2022	131.26	131.89	130.30	131.51	638,895	-0.15(-0.11%)
Dec 05, 2022	133.06	134.09	131.40	131.66	721,779	-1.82(-1.36%)
Dec 02, 2022	132.83	134.24	132.41	133.48	541,573	-1.02(-0.76%)
Dec 01, 2022	133.00	134.98	132.77	134.50	744,026	+1.67(+1.26%)
Nov 30, 2022	130.33	133.17	128.79	132.83	2,308,942	+1.80(+1.37%)
Nov 29, 2022	131.56	131.90	130.38	131.03	499,371	+0.18(+0.14%)
Nov 28, 2022	131.63	132.38	130.34	130.85	571,545	-1.56(-1.18%)
Nov 25, 2022	130.84	132.72	130.31	132.41	284,402	+0.93(+0.71%)
Nov 23, 2022	131.85	133.04	131.34	131.48	1,004,522	-0.07(-0.05%)
Nov 22, 2022	129.96	131.58	129.08	131.55	672,201	+2.03(+1.57%)
Nov 21, 2022	128.62	130.08	128.30	129.52	575,419	+0.23(+0.18%)
Nov 18, 2022	129.43	130.19	128.25	129.29	539,406	+1.31(+1.02%)
Nov 17, 2022	126.93	128.80	126.70	127.98	478,853	+0.14(+0.11%)
Nov 16, 2022	128.78	129.30	127.70	127.84	609,522	-1.21(-0.94%)
Nov 15, 2022	129.57	130.03	128.03	129.05	640,042	+1.15(+0.90%)
Nov 14, 2022	131.00	131.46	127.47	127.90	1,245,758	-3.69(-2.80%)
Nov 11, 2022	130.22	131.60	129.03	131.59	1,526,176	+0.86(+0.66%)
Nov 10, 2022	131.07	131.34	129.01	130.73	573,521	+3.30(+2.59%)
Nov 09, 2022	127.17	128.87	127.04	127.43	567,486	-0.51(-0.40%)
Nov 08, 2022	127.19	130.18	126.33	127.94	875,798	+0.94(+0.74%)
Nov 07, 2022	125.44	128.04	124.67	127.00	1,038,075	+1.40(+1.11%)
Nov 04, 2022	125.46	127.10	123.85	125.60	921,115	+0.76(+0.61%)
Nov 03, 2022	124.90	125.88	123.57	124.84	817,292	-1.29(-1.02%)
Nov 02, 2022	129.82		126.03	126.13	815,072	-3.69(-2.84%)
Nov 01, 2022	130.01	130.72	129.33	129.82	905,008	+0.59(+0.46%)
Oct 31, 2022	126.59	129.86	126.01	129.23	1,211,179	+1.40(+1.10%)
Oct 28, 2022	126.20	128.62	125.88	127.83	1,159,273	+0.54(+0.42%)
Oct 27, 2022	117.40	127.99	117.40	127.29	2,595,337	+10.80(+9.27%)
Oct 26, 2022	115.67	118.25	115.53	116.49	1,077,429	-0.24(-0.21%)
Oct 25, 2022	115.40	117.05	115.40	116.73	621,228	+2.04(+1.78%)
Oct 24, 2022	114.03	115.13	112.40	114.69	637,193	+0.38(+0.33%)
Oct 21, 2022	112.33	114.63	111.58	114.31	719,066	+1.98(+1.76%)
Oct 20, 2022	111.89	114.22	111.75	112.33	917,848	+0.48(+0.43%)
Oct 19, 2022	112.90	114.05	111.60	111.85	666,897	-2.57(-2.25%)
Oct 18, 2022	113.95	115.77	113.14	114.42	825,897	+2.03(+1.81%)
Oct 17, 2022	113.75	114.45	112.24	112.39	806,317	+0.54(+0.48%)
Oct 14, 2022	114.48	114.92	111.46	111.85	914,790	-2.01(-1.77%)
Oct 13, 2022	107.77	114.58	107.54	113.86	1,165,318	+3.86(+3.51%)
Oct 12, 2022	109.20	110.79	108.80	110.00	755,508	+0.68(+0.62%)
Oct 11, 2022	109.81	111.11	109.17	109.32	862,769	-0.35(-0.32%)
Oct 10, 2022	111.12	111.41	109.08	109.67	684,607	-1.02(-0.92%)
Oct 07, 2022	112.09	112.95	110.61	110.69	799,045	-3.06(-2.69%)
Oct 06, 2022	113.92	116.41	113.34	113.75	1,018,088	-0.25(-0.22%)
Oct 05, 2022	117.16	117.46	112.28	114.00	1,424,177	-4.19(-3.55%)
Oct 04, 2022	117.52	118.80	116.50	118.19	1,346,165	+2.27(+1.96%)
Oct 03, 2022	112.22	116.86	112.21	115.92	751,697	+3.90(+3.48%)
Sep 30, 2022	112.64	114.25	111.94	112.02	866,670	-0.86(-0.76%)
Sep 29, 2022	112.18	112.96	111.23	112.88	763,899	-0.13(-0.12%)
Sep 28, 2022	111.29	113.51	110.94	113.01	563,605	+1.89(+1.70%)
Sep 27, 2022	113.17	113.44	110.26	111.12	661,001	-0.95(-0.85%)
Sep 26, 2022	111.35	113.03	111.06	112.07	694,970	+0.67(+0.60%)
Sep 23, 2022	111.78	112.58	110.90	111.40	879,870	-0.97(-0.86%)
Sep 22, 2022	114.37	114.63	111.71	112.37	1,638,787	-2.20(-1.92%)
Sep 21, 2022	116.72	117.44	114.45	114.57	550,723	-1.51(-1.30%)
Sep 20, 2022	117.65	117.74	115.88	116.08	514,569	-2.07(-1.75%)
Sep 19, 2022	116.48	118.26	115.12	118.15	928,967	+0.90(+0.77%)
Sep 16, 2022	118.76	119.21	116.67	117.25	1,028,222	-2.25(-1.88%)
Sep 15, 2022	118.83	119.54	117.45	119.50	862,458	-0.38(-0.32%)
Sep 14, 2022	121.56	122.30	118.76	119.88	720,430	-1.61(-1.33%)
Sep 13, 2022	121.54	123.08	120.99	121.49	691,210	-2.13(-1.72%)
Sep 12, 2022	122.00	123.84	121.98	123.62	490,622	+1.95(+1.60%)
Sep 09, 2022	120.32	121.89	119.84	121.67	694,477	+1.73(+1.44%)
Sep 08, 2022	119.60	120.69	118.87	119.94	496,049	+0.09(+0.08%)
Sep 07, 2022	118.11	120.30	117.56	119.85	439,114	+1.71(+1.45%)
Sep 06, 2022	117.58	118.52	116.63	118.14	712,574	+0.53(+0.45%)
Sep 02, 2022	120.18	120.51	117.19	117.61	668,180	-2.01(-1.68%)
Sep 01, 2022	119.67	121.08	117.45	119.62	623,402	-0.62(-0.52%)
Aug 31, 2022	123.42	124.32	120.23	120.24	855,861	-1.88(-1.54%)
Aug 30, 2022	122.73	123.00	121.69	122.12	787,848	+0.19(+0.16%)
Aug 29, 2022	120.36	122.76	120.06	121.93	835,085	+0.25(+0.21%)
Aug 26, 2022	123.29	123.93	121.63	121.68	583,315	-1.00(-0.82%)
Aug 25, 2022	122.60	123.12	121.83	122.68	522,066	+0.40(+0.33%)
Aug 24, 2022	122.61	123.43	121.85	122.28	592,629	+0.34(+0.28%)
Aug 23, 2022	122.06	123.19	121.66	121.94	764,971	+0.23(+0.19%)
Aug 22, 2022	122.44	123.02	121.47	121.71	731,143	-2.08(-1.68%)
Aug 19, 2022	124.20	124.20	122.87	123.79	541,350	-0.84(-0.67%)
Aug 18, 2022	123.37	125.83	123.00	124.63	566,442	+1.26(+1.02%)
Aug 17, 2022	125.05	125.67	123.26	123.37	929,052	-2.43(-1.93%)
Aug 16, 2022	122.40	126.01	122.23	125.80	952,006	+3.19(+2.60%)
Aug 15, 2022	122.48	123.62	122.20	122.61	586,410	-0.25(-0.20%)
Aug 12, 2022	121.28	123.03	121.18	122.86	540,916	+2.01(+1.66%)
Aug 11, 2022	123.00	123.27	120.46	120.85	855,334	-1.65(-1.35%)
Aug 10, 2022	120.06	122.60	119.84	122.50	1,053,342	+3.50(+2.94%)
Aug 09, 2022	120.32	120.92	118.70	119.00	777,013	-1.30(-1.08%)
Aug 08, 2022	119.31	120.47	118.56	120.30	1,129,761	+0.99(+0.83%)
Aug 05, 2022	117.94	119.40	117.37	119.31	775,885	+0.48(+0.40%)
Aug 04, 2022	117.93	118.87	116.44	118.83	962,082	+0.90(+0.76%)
Aug 03, 2022	118.83	119.20	117.49	117.93	1,066,573	-0.46(-0.39%)
Aug 02, 2022	118.49	119.95	117.98	118.39	1,029,413	-0.64(-0.54%)
Aug 01, 2022	119.14	120.37	117.09	119.03	2,464,187	-5.57(-4.47%)
Jul 29, 2022	125.54	126.19	123.93	124.60	1,748,974	-1.58(-1.25%)
Jul 28, 2022	125.68	127.32	125.16	126.18	866,611	+0.54(+0.43%)
Jul 27, 2022	124.00	126.31	124.00	125.64	922,555	+1.58(+1.27%)
Jul 26, 2022	127.68	129.18	122.87	124.06	1,168,013	-3.62(-2.84%)
Jul 25, 2022	129.38	129.38	127.23	127.68	400,757	-1.17(-0.91%)
Jul 22, 2022	128.87	129.49	128.51	128.85	547,912	-0.30(-0.23%)
Jul 21, 2022	126.74	129.29	126.58	129.15	602,934	+1.82(+1.43%)
Jul 20, 2022	126.86	127.97	125.26	127.33	986,810	+3.58(+2.89%)
Jul 19, 2022	122.21	123.98	121.95	123.75	499,379	+2.60(+2.15%)
Jul 18, 2022	123.04	123.41	121.09	121.15	777,184	-1.57(-1.28%)
Jul 15, 2022	121.97	123.33	121.95	122.72	713,141	+1.16(+0.95%)
Jul 14, 2022	122.48	122.59	120.13	121.56	886,296	-1.26(-1.03%)
Jul 13, 2022	120.21	123.66	120.11	122.82	1,053,782	+0.19(+0.15%)
Jul 12, 2022	126.68	127.26	121.86	122.63	1,039,526	-3.01(-2.40%)
Jul 11, 2022	126.05	126.56	125.35	125.64	628,398	-1.52(-1.20%)
Jul 08, 2022	124.62	127.45	124.47	127.16	872,197	+2.17(+1.74%)
Jul 07, 2022	123.77	125.12	123.39	124.99	1,191,437	+0.81(+0.65%)
Jul 06, 2022	123.09	125.16	121.51	124.18	870,427	+1.06(+0.86%)
Jul 05, 2022	122.52	123.40	120.79	123.12	922,124	-0.71(-0.57%)
Jul 01, 2022	121.52	124.10	121.36	123.83	640,404	+2.05(+1.68%)
Jun 30, 2022	120.50	122.71	120.22	121.78	1,270,923	+0.57(+0.47%)
Jun 29, 2022	121.66	121.66	120.44	121.21	738,649	-0.49(-0.40%)
Jun 28, 2022	124.37	124.94	121.01	121.70	647,582	-2.21(-1.78%)
Jun 27, 2022	123.69	125.15	121.78	123.91	783,404	-0.19(-0.15%)
Jun 24, 2022	119.92	124.14	118.61	124.10	990,283	+5.56(+4.69%)
Jun 23, 2022	119.20	119.20	117.46	118.54	813,434	-0.05(-0.04%)
Jun 22, 2022	119.32	120.59	118.03	118.59	929,534	-1.59(-1.32%)
Jun 21, 2022	120.54	122.07	119.53	120.18	893,226	+0.76(+0.64%)
Jun 17, 2022	118.58	120.55	118.15	119.42	1,389,862	+1.82(+1.55%)
Jun 16, 2022	119.46	120.20	117.48	117.60	1,144,694	-3.54(-2.92%)
Jun 15, 2022	121.47	122.89	119.92	121.14	788,065	-0.31(-0.26%)
Jun 14, 2022	121.14	123.22	120.61	121.45	1,013,578	+0.84(+0.69%)
Jun 13, 2022	120.16	120.99	117.44	120.61	1,685,528	-3.18(-2.56%)
Jun 10, 2022	124.59	125.45	123.75	123.79	721,080	-1.76(-1.40%)
Jun 09, 2022	127.81	128.30	125.53	125.55	607,770	-2.50(-1.95%)
Jun 08, 2022	128.38	129.71	127.69	128.05	609,682	-0.95(-0.74%)
Jun 07, 2022	128.27	130.10	128.27	129.00	693,978	-0.18(-0.14%)
Jun 06, 2022	130.29	130.70	128.60	129.18	501,712	-0.58(-0.45%)
Jun 03, 2022	128.80	129.93	127.68	129.76	812,654	+0.43(+0.33%)
Jun 02, 2022	126.57	129.77	126.42	129.33	1,419,567	+2.98(+2.36%)

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.