Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	366.88	371.89	364.58	371.53	1,348,480	+3.33(+0.90%)
May 30, 2023	367.68	369.85	365.85	368.20	424,976	-1.19(-0.32%)
May 26, 2023	371.01	372.39	366.77	369.39	425,950	-2.05(-0.55%)
May 25, 2023	377.85	379.22	368.66	371.44	423,062	-6.53(-1.73%)
May 24, 2023	378.65	379.27	374.67	377.97	346,501	-2.07(-0.54%)
May 23, 2023	386.89	387.72	377.87	380.04	435,987	-10.10(-2.59%)
May 22, 2023	386.22	394.87	386.22	390.14	316,910	+4.04(+1.05%)
May 19, 2023	388.63	389.34	385.82	386.10	575,188	-1.80(-0.46%)
May 18, 2023	386.11	390.06	385.84	387.90	263,951	+2.18(+0.57%)
May 17, 2023	388.06	388.06	377.60	385.72	374,881	-1.99(-0.51%)
May 16, 2023	388.40	388.40	385.22	387.71	280,327	-1.64(-0.42%)
May 15, 2023	390.67	390.98	387.17	389.35	248,027	-0.81(-0.21%)
May 12, 2023	391.33	393.68	387.06	390.16	434,238	-1.93(-0.49%)
May 11, 2023	390.00	393.69	389.27	392.09	262,549	+1.19(+0.30%)
May 10, 2023	386.75	395.20	386.75	390.90	260,844	+5.61(+1.46%)
May 09, 2023	385.56	387.42	384.50	385.29	121,537	-0.82(-0.21%)
May 08, 2023	384.41	388.01	382.11	386.11	183,414	+0.17(+0.04%)
May 05, 2023	381.15	386.60	380.79	385.94	131,482	+6.67(+1.76%)
May 04, 2023	378.98	382.42	376.81	379.27	132,145	-1.66(-0.44%)
May 03, 2023	386.10	386.81	378.74	380.93	225,394	-1.32(-0.35%)
May 02, 2023	382.07	385.86	378.54	382.25	178,496	-1.52(-0.40%)
May 01, 2023	380.27	385.45	380.27	383.77	105,286	+2.32(+0.61%)
Apr 28, 2023	378.20	382.67	376.69	381.45	174,372	+3.29(+0.87%)
Apr 27, 2023	375.32	379.16	372.63	378.16	191,890	+2.21(+0.59%)
Apr 26, 2023	377.08	380.23	373.15	375.95	246,855	-3.06(-0.81%)
Apr 25, 2023	384.00	385.02	378.03	379.01	166,986	-6.48(-1.68%)
Apr 24, 2023	387.20	388.29	383.38	385.49	179,342	+0.09(+0.02%)
Apr 21, 2023	388.20	388.20	382.96	385.40	212,304	+0.12(+0.03%)
Apr 20, 2023	383.52	386.46	381.81	385.28	312,154	-0.26(-0.07%)
Apr 19, 2023	377.34	385.92	377.34	385.54	200,775	+7.49(+1.98%)
Apr 18, 2023	374.76	378.71	371.53	378.05	224,434	+6.57(+1.77%)
Apr 17, 2023	373.11	374.99	369.54	371.48	175,658	-2.23(-0.60%)
Apr 14, 2023	375.71	378.78	371.84	373.71	190,525	-3.83(-1.01%)
Apr 13, 2023	374.50	378.61	372.80	377.54	156,256	+4.66(+1.25%)
Apr 12, 2023	375.02	378.93	371.49	372.88	240,648	+0.94(+0.25%)
Apr 11, 2023	371.42	375.12	371.05	371.94	153,672	+1.82(+0.49%)
Apr 10, 2023	369.79	370.13	366.13	370.12	148,439	-2.18(-0.59%)
Apr 06, 2023	373.27	373.96	366.01	372.30	286,356	-1.30(-0.35%)
Apr 05, 2023	368.72	374.19	365.44	373.60	217,871	+3.54(+0.96%)
Apr 04, 2023	368.84	371.50	367.26	370.06	261,281	+1.68(+0.46%)
Apr 03, 2023	371.60	372.28	366.28	368.38	353,923	-4.98(-1.33%)
Mar 31, 2023	369.59	373.91	368.75	373.36	374,599	+5.89(+1.60%)
Mar 30, 2023	365.00	369.27	363.62	367.47	367,119	+5.65(+1.56%)
Mar 29, 2023	357.58	363.44	356.63	361.82	311,295	+7.02(+1.98%)
Mar 28, 2023	355.00	359.53	353.82	354.80	258,774	-1.79(-0.50%)
Mar 27, 2023	357.42	361.68	355.25	356.59	371,040	+1.57(+0.44%)
Mar 24, 2023	345.04	358.09	343.87	355.02	373,188	+10.06(+2.92%)
Mar 23, 2023	345.96	352.78	344.35	344.96	248,664	+0.43(+0.12%)
Mar 22, 2023	349.99	354.26	344.13	344.53	288,740	-6.30(-1.80%)
Mar 21, 2023	346.58	351.18	345.02	350.83	257,539	+6.32(+1.83%)
Mar 20, 2023	341.19	346.64	341.19	344.51	183,550	+3.01(+0.88%)
Mar 17, 2023	345.13	348.94	337.04	341.50	547,198	-3.79(-1.10%)
Mar 16, 2023	335.35	346.89	331.29	345.29	321,992	+6.66(+1.97%)
Mar 15, 2023	332.74	338.89	331.14	338.63	343,318	-0.51(-0.15%)
Mar 14, 2023	339.82	341.52	334.04	339.14	269,675	+5.18(+1.55%)
Mar 13, 2023	323.78	335.42	321.93	333.96	277,350	+9.18(+2.83%)
Mar 10, 2023	334.84	334.84	322.62	324.78	300,006	-10.06(-3.00%)
Mar 09, 2023	337.57	343.04	334.10	334.84	218,944	-0.46(-0.14%)
Mar 08, 2023	333.80	337.73	330.68	335.30	220,372	-1.04(-0.31%)
Mar 07, 2023	345.93	346.31	335.08	336.34	360,509	-9.65(-2.79%)
Mar 06, 2023	351.00	352.04	345.99	345.99	360,521	-5.82(-1.65%)
Mar 03, 2023	345.00	355.68	342.15	351.81	616,598	+23.95(+7.30%)
Mar 02, 2023	321.01	328.64	320.04	327.86	391,001	+4.30(+1.33%)

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.