Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	259.32	261.64	256.43	261.38	1,938,652	+0.01(+0.00%)
May 30, 2023	260.74	266.00	259.82	261.38	1,114,193	-0.23(-0.09%)
May 26, 2023	261.36	264.59	260.97	261.60	985,731	+0.32(+0.12%)
May 25, 2023	262.13	263.74	259.77	261.29	877,981	-0.80(-0.31%)
May 24, 2023	262.61	263.62	259.31	262.09	1,068,754	-2.83(-1.07%)
May 23, 2023	271.49	271.49	264.18	264.92	1,181,015	-9.18(-3.35%)
May 22, 2023	279.88	281.76	273.93	274.10	1,249,578	-5.37(-1.92%)
May 19, 2023	278.48	282.73	277.32	279.47	1,528,186	+3.04(+1.10%)
May 18, 2023	275.32	279.50	274.77	276.43	1,506,541	+3.90(+1.43%)
May 17, 2023	274.38	274.52	270.11	272.54	959,478	-0.11(-0.04%)
May 16, 2023	274.61	277.21	272.58	272.64	898,425	-1.93(-0.70%)
May 15, 2023	273.01	275.31	272.30	274.57	778,018	+1.63(+0.60%)
May 12, 2023	275.84	277.29	271.84	272.94	1,184,391	-2.21(-0.80%)
May 11, 2023	274.99	276.80	272.95	275.15	1,433,325	-0.44(-0.16%)
May 10, 2023	273.17	277.27	272.49	275.58	1,040,923	+4.44(+1.64%)
May 09, 2023	273.86	274.19	270.11	271.14	1,080,821	-3.69(-1.34%)
May 08, 2023	274.08	276.40	273.35	274.83	944,604	-0.28(-0.10%)
May 05, 2023	276.39	278.65	272.69	275.11	1,261,256	+0.43(+0.15%)
May 04, 2023	275.67	277.37	272.33	274.68	1,476,006	-0.57(-0.21%)
May 03, 2023	278.20	279.33	274.71	275.26	948,174	-2.31(-0.83%)
May 02, 2023	279.69	280.84	275.01	277.56	1,029,819	-3.43(-1.22%)
May 01, 2023	284.85	286.62	280.42	280.99	990,890	-3.28(-1.16%)
Apr 28, 2023	279.00	284.41	279.00	284.28	1,219,375	+4.84(+1.73%)
Apr 27, 2023	275.86	280.83	275.86	279.44	1,268,013	+4.32(+1.57%)
Apr 26, 2023	279.19	279.19	273.36	275.12	1,658,960	-3.88(-1.39%)
Apr 25, 2023	283.18	285.92	278.33	279.00	2,094,778	-4.21(-1.49%)
Apr 24, 2023	280.85	286.28	280.12	283.21	1,913,091	+4.99(+1.79%)
Apr 21, 2023	284.56	290.90	276.64	278.22	4,126,819	+10.32(+3.85%)
Apr 20, 2023	268.33	270.58	265.87	267.90	2,251,215	-2.19(-0.81%)
Apr 19, 2023	267.78	270.37	266.33	270.09	2,127,771	+1.52(+0.57%)
Apr 18, 2023	269.89	271.52	267.82	268.57	1,191,649	+0.35(+0.13%)
Apr 17, 2023	270.10	270.44	266.31	268.22	1,018,121	-2.23(-0.82%)
Apr 14, 2023	269.73	272.71	268.92	270.45	1,095,691	-0.06(-0.02%)
Apr 13, 2023	272.09	272.50	268.38	270.51	1,629,926	+1.02(+0.38%)
Apr 12, 2023	268.94	272.56	266.28	269.49	1,213,160	+0.78(+0.29%)
Apr 11, 2023	270.04	271.17	268.20	268.71	1,770,943	+0.59(+0.22%)
Apr 10, 2023	266.40	269.18	265.66	268.11	1,018,894	+0.40(+0.15%)
Apr 06, 2023	268.42	269.67	266.63	267.72	921,870	-0.71(-0.27%)
Apr 05, 2023	263.87	268.86	263.18	268.43	1,111,312	+4.04(+1.53%)
Apr 04, 2023	262.14	264.42	261.07	264.39	1,115,092	+3.04(+1.16%)
Apr 03, 2023	260.15	262.03	258.61	261.36	831,810	+0.48(+0.18%)
Mar 31, 2023	257.97	260.88	257.31	260.88	1,237,057	+4.19(+1.63%)
Mar 30, 2023	257.23	259.19	256.44	256.69	922,832	+2.06(+0.81%)
Mar 29, 2023	254.20	255.43	252.06	254.63	1,186,642	+2.85(+1.13%)
Mar 28, 2023	250.47	253.01	250.47	251.78	615,496	+0.07(+0.03%)
Mar 27, 2023	254.93	256.06	251.09	251.71	991,745	+0.19(+0.07%)
Mar 24, 2023	248.86	251.57	247.31	251.52	1,032,372	+1.43(+0.57%)
Mar 23, 2023	251.20	254.14	247.78	250.09	989,739	-1.59(-0.63%)
Mar 22, 2023	256.63	258.94	251.45	251.68	851,788	-4.26(-1.67%)
Mar 21, 2023	255.72	256.41	253.28	255.94	880,938	+2.23(+0.88%)
Mar 20, 2023	249.16	255.89	248.66	253.72	1,473,584	+5.72(+2.31%)
Mar 17, 2023	251.20	251.96	247.85	248.00	1,135,279	-3.68(-1.46%)
Mar 16, 2023	242.10	252.61	242.10	251.68	1,223,006	+7.43(+3.04%)
Mar 15, 2023	242.08	244.39	241.06	244.25	1,355,970	-3.18(-1.28%)
Mar 14, 2023	247.35	249.93	244.89	247.43	1,242,259	+3.57(+1.46%)
Mar 13, 2023	240.40	246.71	238.19	243.85	1,072,879	+0.46(+0.19%)
Mar 10, 2023	248.56	251.04	242.02	243.39	1,216,066	-5.46(-2.19%)
Mar 09, 2023	249.82	253.94	247.80	248.85	2,555,289	+0.69(+0.28%)
Mar 08, 2023	241.79	249.68	241.79	248.16	1,980,443	+6.02(+2.49%)
Mar 07, 2023	249.06	249.27	241.56	242.14	1,019,771	-6.32(-2.54%)
Mar 06, 2023	246.25	249.12	244.72	248.45	1,009,099	+1.72(+0.70%)
Mar 03, 2023	242.00	247.30	241.67	246.74	1,201,618	+6.16(+2.56%)
Mar 02, 2023	239.03	240.88	238.18	240.58	1,048,702	-0.54(-0.23%)

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.