Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	123.42	124.70	123.06	124.32	6,385,563	+0.23(+0.19%)
Mar 30, 2023	123.83	124.92	123.20	124.09	8,369,151	+2.16(+1.77%)
Mar 29, 2023	120.27	122.74	120.10	121.92	6,576,991	+3.68(+3.11%)
Mar 28, 2023	120.44	120.52	117.14	118.24	5,409,064	-2.20(-1.83%)
Mar 27, 2023	122.53	122.84	120.17	120.44	4,947,994	-1.13(-0.93%)
Mar 24, 2023	120.47	121.74	119.13	121.57	7,171,161	+0.59(+0.49%)
Mar 23, 2023	120.76	123.76	118.98	120.98	7,545,610	+2.12(+1.79%)
Mar 22, 2023	120.83	122.98	118.76	118.85	7,256,840	-1.78(-1.48%)
Mar 21, 2023	119.85	121.88	119.03	120.64	7,080,405	+1.93(+1.63%)
Mar 20, 2023	117.69	118.90	116.75	118.71	6,099,664	+1.06(+0.90%)
Mar 17, 2023	117.69	119.73	116.11	117.65	12,626,689	+0.21(+0.18%)
Mar 16, 2023	114.01	117.74	112.95	117.43	11,504,539	+4.89(+4.35%)
Mar 15, 2023	112.31	113.21	110.25	112.54	8,819,826	-1.03(-0.91%)
Mar 14, 2023	113.44	114.07	111.01	113.57	8,528,043	+2.07(+1.85%)
Mar 13, 2023	110.85	113.27	110.39	111.51	8,290,705	-0.74(-0.66%)
Mar 10, 2023	114.54	115.21	111.60	112.25	7,065,048	-1.98(-1.73%)
Mar 09, 2023	118.18	118.81	113.95	114.23	8,264,665	-3.88(-3.28%)
Mar 08, 2023	116.50	118.64	116.30	118.10	7,829,713	+1.96(+1.69%)
Mar 07, 2023	119.35	119.37	115.26	116.14	9,110,399	-3.14(-2.63%)
Mar 06, 2023	121.11	121.98	118.91	119.28	7,213,118	-1.16(-0.96%)
Mar 03, 2023	120.82	121.04	118.56	120.44	7,237,002	-0.17(-0.15%)
Mar 02, 2023	119.04	121.09	117.77	120.62	5,443,799	+0.10(+0.08%)
Mar 01, 2023	120.62	122.27	119.84	120.52	5,668,652	+0.88(+0.73%)
Feb 28, 2023	119.73	121.16	119.05	119.64	6,689,156	+0.11(+0.09%)
Feb 27, 2023	122.52	122.62	119.17	119.54	8,039,221	-0.89(-0.74%)
Feb 24, 2023	120.33	120.79	119.31	120.43	7,596,181	-1.80(-1.47%)
Feb 23, 2023	122.63	123.23	119.78	122.23	6,646,839	+2.18(+1.82%)
Feb 22, 2023	120.41	121.04	119.05	120.05	5,691,810	+0.24(+0.20%)
Feb 21, 2023	121.51	123.60	119.66	119.81	8,427,369	-3.89(-3.15%)
Feb 17, 2023	125.43	125.73	122.97	123.70	6,218,179	-2.36(-1.87%)
Feb 16, 2023	126.64	128.42	125.86	126.06	5,973,728	-2.82(-2.19%)
Feb 15, 2023	126.49	129.13	126.20	128.88	3,614,823	+0.71(+0.55%)
Feb 14, 2023	125.14	128.70	124.32	128.18	5,758,392	+1.45(+1.15%)
Feb 13, 2023	125.39	127.30	124.35	126.72	5,728,774	+1.79(+1.43%)
Feb 10, 2023	125.22	125.85	123.61	124.93	5,492,030	-1.49(-1.18%)
Feb 09, 2023	129.68	130.97	125.83	126.42	5,898,483	-1.59(-1.24%)
Feb 08, 2023	131.05	131.99	127.61	128.01	7,382,918	-4.32(-3.26%)
Feb 07, 2023	128.96	133.06	128.17	132.33	7,917,643	+3.58(+2.78%)
Feb 06, 2023	128.11	130.64	127.71	128.75	7,051,134	-2.02(-1.55%)
Feb 03, 2023	127.03	134.05	124.53	130.77	13,615,629	-0.80(-0.61%)
Feb 02, 2023	134.10	134.79	130.56	131.58	18,194,490	-2.53(-1.89%)
Feb 01, 2023	128.51	135.54	128.51	134.10	10,818,568	+5.09(+3.94%)
Jan 31, 2023	127.19	129.43	127.19	129.02	7,563,304	+1.53(+1.20%)
Jan 30, 2023	126.93	128.24	126.06	127.49	10,168,224	-1.71(-1.33%)
Jan 27, 2023	127.35	130.65	127.28	129.20	6,795,770	-0.54(-0.42%)
Jan 26, 2023	130.17	130.61	127.04	129.75	7,649,090	+2.70(+2.13%)
Jan 25, 2023	124.41	127.40	123.68	127.04	7,093,641	+0.46(+0.36%)
Jan 24, 2023	126.44	128.79	126.06	126.59	8,195,761	-0.32(-0.25%)
Jan 23, 2023	122.56	127.91	121.86	126.91	13,851,259	+7.87(+6.61%)
Jan 20, 2023	114.69	119.09	113.65	119.03	9,184,029	+5.15(+4.52%)
Jan 19, 2023	117.25	117.29	113.73	113.88	8,993,615	-4.32(-3.65%)
Jan 18, 2023	117.79	120.09	117.20	118.20	11,303,553	+1.70(+1.46%)
Jan 17, 2023	115.97	117.50	115.28	116.50	6,378,156	+0.04(+0.03%)
Jan 13, 2023	116.05	117.60	115.95	116.46	8,301,610	-1.31(-1.11%)
Jan 12, 2023	115.49	118.53	113.95	117.77	9,834,871	+3.10(+2.70%)
Jan 11, 2023	113.75	114.77	111.55	114.67	7,611,435	+1.43(+1.27%)
Jan 10, 2023	110.43	113.29	110.15	113.23	6,589,275	+2.23(+2.01%)
Jan 09, 2023	113.06	115.11	109.97	111.00	10,615,031	-0.71(-0.63%)
Jan 06, 2023	107.47	112.33	106.59	111.71	10,592,564	+5.75(+5.43%)
Jan 05, 2023	106.47	107.43	105.70	105.96	7,788,888	-2.06(-1.91%)
Jan 04, 2023	106.35	108.70	105.39	108.02	7,858,059	+4.19(+4.04%)

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.