Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2022	246.00	247.00	239.46	241.63	3,210,268	-2.41(-0.99%)
May 16, 2022	244.46	245.47	240.73	244.04	2,146,669	-1.00(-0.41%)
May 13, 2022	247.15	247.18	242.28	245.04	3,255,435	+0.85(+0.35%)
May 12, 2022	245.32	246.38	241.12	244.19	2,860,792	-0.24(-0.10%)
May 11, 2022	245.27	246.79	243.21	244.43	2,833,242	-1.25(-0.51%)
May 10, 2022	248.99	250.88	244.93	245.68	3,070,626	-1.81(-0.73%)
May 09, 2022	247.00	249.90	246.79	247.49	2,930,176	-3.29(-1.31%)
May 06, 2022	248.19	252.45	247.70	250.78	2,964,684	+1.86(+0.75%)
May 05, 2022	252.89	254.49	246.78	248.92	2,925,781	-5.40(-2.12%)
May 04, 2022	246.16	254.78	246.16	254.32	3,289,121	+8.45(+3.44%)
May 03, 2022	247.39	247.84	242.28	245.87	2,562,052	-0.77(-0.31%)
May 02, 2022	250.86	251.55	242.26	246.64	3,668,149	-2.52(-1.01%)
Apr 29, 2022	254.28	254.85	248.80	249.16	3,403,176	-5.03(-1.98%)
Apr 28, 2022	249.94	256.38	248.08	254.19	3,548,834	+7.05(+2.85%)
Apr 27, 2022	247.98	250.97	247.05	247.14	2,705,716	-1.44(-0.58%)
Apr 26, 2022	250.13	252.41	248.33	248.58	2,948,406	-4.30(-1.70%)
Apr 25, 2022	249.45	253.13	247.93	252.88	2,522,677	+2.71(+1.08%)
Apr 22, 2022	255.00	255.00	249.94	250.17	2,650,119	-5.08(-1.99%)
Apr 21, 2022	257.65	259.61	254.88	255.25	2,477,062	-0.60(-0.23%)
Apr 20, 2022	256.00	257.79	254.82	255.85	2,278,720	+0.45(+0.18%)
Apr 19, 2022	250.04	255.96	250.04	255.40	2,328,441	+4.34(+1.73%)
Apr 18, 2022	249.63	252.49	249.13	251.06	1,426,600	+0.55(+0.22%)
Apr 14, 2022	251.33	253.73	250.43	250.51	2,105,884	-0.82(-0.33%)
Apr 13, 2022	249.36	251.66	249.02	251.33	2,133,850	+2.16(+0.87%)
Apr 12, 2022	250.73	252.29	248.80	249.17	2,725,238	-1.28(-0.51%)
Apr 11, 2022	251.25	252.94	249.93	250.45	2,326,026	-1.01(-0.40%)
Apr 08, 2022	253.04	255.07	250.92	251.46	2,551,093	-2.90(-1.14%)
Apr 07, 2022	250.79	255.47	249.54	254.36	4,041,603	+2.90(+1.15%)
Apr 06, 2022	247.64	252.38	245.98	251.46	2,885,494	+2.95(+1.19%)
Apr 05, 2022	246.10	249.74	245.43	248.51	2,533,901	+1.68(+0.68%)
Apr 04, 2022	246.79	247.26	242.38	246.83	2,501,333	-2.42(-0.97%)
Apr 01, 2022	248.12	249.43	246.18	249.25	2,023,154	+1.97(+0.80%)
Mar 31, 2022	249.72	251.35	247.28	247.28	3,808,088	-1.75(-0.70%)
Mar 30, 2022	247.51	250.50	247.51	249.03	2,226,943	+0.86(+0.35%)
Mar 29, 2022	246.35	248.65	246.35	248.17	2,669,505	+5.23(+2.15%)
Mar 28, 2022	241.91	242.95	239.86	242.94	2,041,475	+1.36(+0.56%)
Mar 25, 2022	240.54	241.85	239.43	241.58	2,135,024	+1.32(+0.55%)
Mar 24, 2022	237.56	241.04	236.47	240.26	2,337,599	+4.14(+1.75%)
Mar 23, 2022	237.13	238.01	235.95	236.12	2,200,571	-2.00(-0.84%)
Mar 22, 2022	237.04	238.44	236.47	238.12	2,946,033	+2.80(+1.19%)
Mar 21, 2022	239.58	240.09	234.07	235.32	3,703,898	-3.60(-1.51%)
Mar 18, 2022	237.23	239.19	235.99	238.92	5,336,494	+1.45(+0.61%)
Mar 17, 2022	236.44	237.47	234.54	237.47	3,752,829	-0.67(-0.28%)
Mar 16, 2022	234.87	238.21	234.36	238.14	4,180,971	+5.57(+2.39%)
Mar 15, 2022	227.98	234.56	227.98	232.57	5,087,183	+6.39(+2.83%)
Mar 14, 2022	226.78	228.44	223.16	226.18	4,436,089	-0.69(-0.30%)
Mar 11, 2022	224.74	229.11	224.19	226.87	6,126,370	+4.87(+2.19%)
Mar 10, 2022	220.20	222.05		222.00	5,443,990	-0.47(-0.21%)
Mar 09, 2022	226.79	227.25	222.01	222.47	5,629,590	-0.32(-0.14%)
Mar 08, 2022	224.33	229.74	222.20	222.79	5,253,766	-1.54(-0.69%)
Mar 07, 2022	234.31	234.31	224.19	224.33	5,422,648	-11.48(-4.87%)
Mar 04, 2022	234.62	236.39	231.64	235.81	4,186,658	-0.84(-0.35%)
Mar 03, 2022	241.01	242.34	235.68	236.65	4,704,213	-4.29(-1.78%)
Mar 02, 2022	240.85	242.74	239.61	240.94	4,482,055	+1.31(+0.55%)
Mar 01, 2022	242.30	243.60	238.30	239.63	3,910,376	-5.14(-2.10%)
Feb 28, 2022	244.44	245.72	242.36	244.77	4,406,102	-4.68(-1.88%)
Feb 25, 2022	246.00	249.53	244.70	249.45	4,550,942	+4.42(+1.80%)
Feb 24, 2022	242.93	245.58	239.61	245.03	4,862,968	-2.76(-1.11%)
Feb 23, 2022	253.53	253.85	247.08	247.79	3,503,233	-4.91(-1.94%)
Feb 22, 2022	250.01	254.70	249.60	252.70	3,976,058	+2.10(+0.84%)
Feb 18, 2022				250.60	0	-0.33(-0.13%)
Feb 17, 2022	251.48	252.88	250.00	250.93	2,832,370	-2.16(-0.85%)
Feb 16, 2022	253.77	254.60	251.20	253.09	2,941,711	-0.72(-0.28%)
Feb 15, 2022	254.82	256.92	253.56	253.81	2,171,461	+0.42(+0.17%)
Feb 14, 2022	255.91	256.25	251.68	253.39	2,824,184	-1.77(-0.69%)
Feb 11, 2022	256.87	258.76	254.73	255.16	3,592,721	-1.71(-0.67%)
Feb 10, 2022	258.60	260.44	255.97	256.87	3,245,947	-2.99(-1.15%)
Feb 09, 2022	261.99	262.88	259.41	259.86	2,378,767	-0.22(-0.08%)
Feb 08, 2022	260.50	262.38	259.10	260.08	2,920,008	+0.23(+0.09%)
Feb 07, 2022	261.00	261.58	259.17	259.85	1,959,186	-0.21(-0.08%)
Feb 04, 2022	259.87	261.73	257.79	260.06	1,989,692	-0.58(-0.22%)
Feb 03, 2022	262.00		260.07	260.64	2,242,211	-1.64(-0.63%)
Feb 02, 2022	258.83	262.57	258.49	262.28	2,370,154	+3.29(+1.27%)
Feb 01, 2022	259.75	259.90	255.58	258.99	2,496,466	-0.46(-0.18%)
Jan 31, 2022	255.02	259.50		259.45	3,173,140	+3.36(+1.31%)
Jan 28, 2022	250.00	256.35	247.16	256.09	3,839,661	+7.35(+2.95%)
Jan 27, 2022	249.60	252.46	245.25	248.74	5,199,202	-1.11(-0.44%)
Jan 26, 2022	253.00	254.21	248.45	249.85	3,836,471	-0.83(-0.33%)
Jan 25, 2022	250.83	252.24	247.07	250.68	3,907,149	-2.93(-1.16%)
Jan 24, 2022	252.38	253.92	247.78	253.61	5,153,141	-0.98(-0.38%)
Jan 21, 2022	254.04	258.46	253.69	254.59	3,738,321	+1.46(+0.58%)
Jan 20, 2022	256.62	258.11	252.90	253.13	2,600,994	-2.09(-0.82%)
Jan 19, 2022	257.55	257.95	255.08	255.22	2,303,266	-1.26(-0.49%)
Jan 18, 2022	256.96	257.10	254.31	256.48	3,076,491	-1.23(-0.48%)
Jan 14, 2022				257.71	0	-3.70(-1.42%)
Jan 13, 2022	261.41	263.85	260.59	261.41	2,370,929	+0.49(+0.19%)
Jan 12, 2022	263.37	263.95	260.28	260.92	3,046,527	-1.20(-0.46%)
Jan 11, 2022	263.49	263.95	260.32	262.12	3,209,205	-2.29(-0.87%)
Jan 10, 2022	266.71	266.72	262.01	264.41	3,122,407	-2.65(-0.99%)
Jan 07, 2022	268.56	270.17	267.00	267.06	2,209,088	-2.63(-0.98%)
Jan 06, 2022	268.12	270.76	267.80	269.69	2,908,381	+2.50(+0.94%)
Jan 05, 2022	269.30	270.28	266.90	267.19	2,472,403	-1.32(-0.49%)
Jan 04, 2022	269.50	271.15	268.27	268.51	2,503,817	-0.07(-0.03%)
Jan 03, 2022	269.49	270.73	265.56	268.58	2,750,581	+0.51(+0.19%)
Dec 31, 2021	268.00	269.10	267.21	268.07	1,519,162	+0.86(+0.32%)
Dec 30, 2021	269.00	269.25	266.70	267.21	1,714,261	-1.28(-0.48%)
Dec 29, 2021	268.45	269.72	267.95	268.49	1,318,547	+0.61(+0.23%)
Dec 28, 2021	267.58	269.22	267.25	267.88	1,303,983	-0.36(-0.13%)
Dec 27, 2021	266.47	268.26	266.00	268.24	1,485,481	+2.29(+0.86%)
Dec 23, 2021	265.92	267.37	265.45	265.95	1,509,926	+1.01(+0.38%)
Dec 22, 2021	264.32	265.44	264.07	264.94	1,795,155	+0.55(+0.21%)
Dec 21, 2021	264.29	266.48	263.42	264.39	2,850,462	+2.66(+1.02%)
Dec 20, 2021	259.63	261.96	258.43	261.73	2,823,938	+0.03(+0.01%)
Dec 17, 2021	264.00	264.85	260.88	261.70	5,967,197	-3.85(-1.45%)
Dec 16, 2021	265.56	266.89	264.09	265.55	2,346,979	+1.03(+0.39%)
Dec 15, 2021	262.16	265.67	261.41	264.52	2,641,376	+2.00(+0.76%)
Dec 14, 2021	263.00	263.59	261.75	262.52	3,697,896	-0.57(-0.22%)
Dec 13, 2021	264.22	265.86	262.40	263.09	2,878,420	-1.88(-0.71%)
Dec 10, 2021	263.88	265.27	262.43	264.97	2,529,819	+2.63(+1.00%)
Dec 09, 2021	259.50	263.10	258.36	262.34	2,954,211	+2.76(+1.06%)
Dec 08, 2021	260.00	262.81	259.09	259.58	3,451,964	-0.33(-0.13%)
Dec 07, 2021	256.95	260.38	256.44	259.91	2,596,243	+4.12(+1.61%)
Dec 06, 2021	252.40	256.93	252.37	255.79	3,617,268	+6.46(+2.59%)
Dec 03, 2021	250.32	250.68	247.57	249.33	3,229,864	+0.53(+0.21%)
Dec 02, 2021	245.66	250.34	245.00	248.80	3,296,183	+4.62(+1.89%)
Dec 01, 2021	245.76	250.90	244.11	244.18	3,275,272	-0.42(-0.17%)
Nov 30, 2021	247.38	247.90	243.95	244.60	3,835,274	-5.70(-2.28%)
Nov 29, 2021	251.85	252.32	249.83	250.30	2,085,444	+0.29(+0.12%)
Nov 26, 2021	252.51	253.16	248.27	250.01	2,573,259	-7.10(-2.76%)
Nov 24, 2021	254.50	257.79	254.05	257.11	2,643,719	+1.46(+0.57%)
Nov 23, 2021	254.81	255.79	253.05	255.65	2,770,031	+2.17(+0.86%)
Nov 22, 2021	252.67	255.45	252.21	253.48	2,438,713	+1.53(+0.61%)
Nov 19, 2021	253.29	253.32	250.22	251.95	2,743,402	-1.53(-0.60%)
Nov 18, 2021	253.16	253.48	251.08	253.48	1,751,158	+0.79(+0.31%)
Nov 17, 2021	252.41	253.34	250.52	252.69	1,411,965	+0.23(+0.09%)
Nov 16, 2021	253.50	254.19	252.38	252.46	2,172,967	-0.48(-0.19%)
Nov 15, 2021	250.67	253.76	250.67	252.94	1,709,189	+2.27(+0.91%)
Nov 12, 2021	250.15	251.01	248.89	250.67	1,625,338	+0.51(+0.20%)
Nov 11, 2021	253.33	253.33	249.26	250.16	1,640,467	-2.97(-1.17%)
Nov 10, 2021	250.81			253.13	1,794,327	+0.22(+0.09%)
Nov 09, 2021	252.91	253.69	250.45	252.91	2,258,974	-0.19(-0.08%)
Nov 08, 2021	254.78	255.65	251.93	253.10	2,470,840	-1.61(-0.63%)
Nov 05, 2021	254.69	257.53	254.62	254.71	3,224,285	+1.25(+0.49%)
Nov 04, 2021	251.12	254.18	250.20	253.46	2,711,224	+3.06(+1.22%)
Nov 03, 2021	247.99	251.12	247.91	250.40	2,399,054	+1.16(+0.47%)
Nov 02, 2021	251.76	252.22	248.16	249.24	2,624,312	-1.34(-0.53%)
Nov 01, 2021	245.80	251.69	248.76	250.58	4,461,633	+5.03(+2.05%)
Oct 29, 2021	243.00	246.09	242.47	245.55	4,329,468	+0.05(+0.02%)
Oct 28, 2021	243.40	246.08	242.53	245.50	3,450,280	+2.77(+1.14%)
Oct 27, 2021	241.05	244.62	238.85	242.73	5,329,389	+6.31(+2.67%)
Oct 26, 2021	237.47		236.14	236.42	3,066,072	-0.92(-0.39%)
Oct 25, 2021	239.23	239.25	236.50	237.34	3,178,472	-1.10(-0.46%)
Oct 22, 2021	240.71	242.24	238.00	238.44	3,283,669	-2.96(-1.23%)
Oct 21, 2021	240.17	241.91	239.31	241.40	2,702,356	+1.68(+0.70%)
Oct 20, 2021	240.40	242.65	239.28	239.72	3,039,320	-3.05(-1.26%)
Oct 19, 2021	243.22	243.93	241.53	242.77	2,071,495	+0.51(+0.21%)
Oct 18, 2021	242.42	243.45	241.13	242.26	2,483,664	+0.01(+0.00%)
Oct 15, 2021	245.24	246.38	241.99	242.25	2,564,768	-2.30(-0.94%)
Oct 14, 2021	242.88	245.42	242.04	244.55	2,512,440	+1.90(+0.78%)
Oct 13, 2021	243.27	243.87	239.90	242.65	3,214,395	-1.87(-0.76%)
Oct 12, 2021	247.73	248.60	244.18	244.52	2,346,931	-2.06(-0.84%)
Oct 11, 2021	248.10	249.14	246.45	246.58	1,503,959	-1.12(-0.45%)
Oct 08, 2021	249.25	249.63	247.11	247.70	1,687,649	-0.62(-0.25%)
Oct 07, 2021	248.00	249.95	247.68	248.32	2,423,819	+1.22(+0.49%)
Oct 06, 2021	244.56	247.14	243.02	247.10	2,107,108	+1.88(+0.77%)
Oct 05, 2021	243.97	246.88	243.01	245.22	2,463,125	+2.14(+0.88%)
Oct 04, 2021	242.06	244.81	241.86	243.08	2,236,511	+0.15(+0.06%)
Oct 01, 2021	243.07	244.69	240.25	242.93	2,076,087	+1.82(+0.75%)
Sep 30, 2021	244.77	245.42	241.05	241.11	3,137,782	-3.17(-1.30%)
Sep 29, 2021	244.38	245.71	243.15	244.28	1,719,024	+0.51(+0.21%)
Sep 28, 2021	247.29	247.71	242.91	243.77	3,007,723	-4.34(-1.75%)
Sep 27, 2021	246.00	248.90	245.28	248.11	2,463,267	+1.69(+0.69%)
Sep 24, 2021	246.64	247.38	245.24	246.42	2,508,923	+1.64(+0.67%)
Sep 23, 2021	243.74	245.95	243.53	244.78	2,941,233	+1.65(+0.68%)
Sep 22, 2021	241.80	245.86	241.47	243.13	3,361,952	+2.63(+1.09%)
Sep 21, 2021	240.00	242.35	239.40	240.50	2,007,790	+1.41(+0.59%)
Sep 20, 2021	239.88	241.96	236.64	239.09	4,549,447	-3.40(-1.40%)
Sep 17, 2021	243.84	244.63	241.88	242.49	4,756,877	-0.72(-0.30%)
Sep 16, 2021	240.29	243.59	239.95	243.21	3,410,397	+2.23(+0.93%)
Sep 15, 2021	240.47	241.27	238.18	240.98	2,507,467	-0.15(-0.06%)
Sep 14, 2021	241.73	242.25	239.50	241.13	2,013,764	-0.08(-0.03%)
Sep 13, 2021	240.83	241.80	239.84	241.21	2,294,342	+2.03(+0.85%)
Sep 10, 2021	240.32	241.32	239.04	239.18	2,040,085	+0.57(+0.24%)
Sep 09, 2021	238.42	241.43	237.77	238.61	2,992,467	-0.01(-0.00%)
Sep 08, 2021	236.80	239.46	236.00	238.62	2,718,045	+2.43(+1.03%)
Sep 07, 2021	238.61	238.61	235.95	236.19	1,820,077	-2.63(-1.10%)
Sep 03, 2021	238.39	239.65	237.51	238.82	1,339,290	-1.05(-0.44%)
Sep 02, 2021	239.20	239.95	238.38	239.87	2,140,249	+1.72(+0.72%)
Sep 01, 2021	237.88	239.04	237.21	238.15	2,197,091	+0.69(+0.29%)
Aug 31, 2021	235.75	237.73	234.67	237.46	2,938,276	+0.87(+0.37%)
Aug 30, 2021	237.34	237.76	235.85	236.59	2,244,366	-0.89(-0.37%)
Aug 27, 2021	237.43	238.35	236.37	237.48	1,784,024	+0.53(+0.22%)
Aug 26, 2021	238.79	238.91	235.92	236.95	2,008,035	-1.88(-0.79%)
Aug 25, 2021	237.93	239.60	237.84	238.83	1,668,052	+0.40(+0.17%)
Aug 24, 2021	240.39	240.39	238.32	238.43	1,687,277	-1.23(-0.51%)
Aug 23, 2021	239.46	240.07	237.99	239.66	2,086,845	+1.17(+0.49%)
Aug 20, 2021	236.96	239.39	236.32	238.49	1,990,060	+1.26(+0.53%)
Aug 19, 2021	236.68	238.12	236.06	237.23	1,455,390	-0.85(-0.36%)
Aug 18, 2021	239.44	239.74	237.78	238.08	2,215,562	-2.20(-0.92%)
Aug 17, 2021	240.35	240.84	238.21	240.28	1,651,593	-0.69(-0.29%)
Aug 16, 2021	239.00	241.05	238.56	240.97	2,175,343	+2.15(+0.90%)
Aug 13, 2021	236.79	239.00	236.27	238.82	1,699,656	+2.15(+0.91%)
Aug 12, 2021	236.00	236.76	235.05	236.67	1,490,940	+1.12(+0.48%)
Aug 11, 2021	234.19	235.94	233.75	235.55	1,969,004	+2.10(+0.90%)
Aug 10, 2021	235.10	235.10	233.24	233.45	2,027,590	-1.23(-0.52%)
Aug 09, 2021	235.79	236.07	234.03	234.68	2,092,060	-1.58(-0.67%)
Aug 06, 2021	236.68	237.14	235.67	236.26	1,558,759	-0.16(-0.07%)
Aug 05, 2021	235.74	236.81	234.34	236.42	2,228,197	+1.59(+0.68%)
Aug 04, 2021	236.45	236.60	233.05	234.83	2,240,057	-2.12(-0.89%)
Aug 03, 2021	239.56	239.95	235.25	236.95	3,299,828	-3.15(-1.31%)

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.

bottom clear

About Us