Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	193.06	196.03	190.56	194.42	2,040,803	+2.20(+1.14%)
Mar 24, 2023	187.00	193.11	186.01	192.22	2,186,561	+3.04(+1.61%)
Mar 23, 2023	192.50	194.13	187.01	189.18	2,018,037	-0.63(-0.33%)
Mar 22, 2023	195.50	196.46	189.70	189.81	1,547,583	-5.53(-2.83%)
Mar 21, 2023	191.00	195.71	190.51	195.34	3,120,707	+8.45(+4.52%)
Mar 20, 2023	182.15	187.99	181.51	186.89	2,854,935	+4.84(+2.66%)
Mar 17, 2023	186.49	188.11	181.01	182.05	5,478,664	-4.44(-2.38%)
Mar 16, 2023	178.26	186.95	177.26	186.49	3,773,797	+4.64(+2.55%)
Mar 15, 2023	189.92	191.30	180.38	181.85	5,166,538	-13.39(-6.86%)
Mar 14, 2023	196.00	199.58	191.83	195.24	3,293,112	-0.12(-0.06%)
Mar 13, 2023	194.37	199.12	190.27	195.36	5,458,903	-3.42(-1.72%)
Mar 10, 2023	201.50	204.19	198.22	198.78	2,544,143	-3.24(-1.60%)
Mar 09, 2023	205.31	207.30	201.56	202.02	2,935,675	-2.30(-1.13%)
Mar 08, 2023	205.13	209.00	202.41	204.32	2,623,322	-2.01(-0.97%)
Mar 07, 2023	208.00	208.74	205.45	206.33	1,849,607	-3.26(-1.56%)
Mar 06, 2023	208.00	210.00	206.58	209.59	2,232,082	-0.24(-0.11%)
Mar 03, 2023	201.27	210.76	200.77	209.83	3,235,561	+1.13(+0.54%)
Mar 02, 2023	204.08	209.57	203.93	208.70	3,388,021	+4.35(+2.13%)
Mar 01, 2023	199.96	204.61	199.36	204.35	3,599,337	+4.99(+2.51%)
Feb 28, 2023	202.35	202.93	199.12	199.36	3,497,910	-1.55(-0.77%)
Feb 27, 2023	201.94	202.52	197.70	200.91	5,216,880	+5.37(+2.75%)
Feb 24, 2023	201.41	202.54	189.99	195.54	7,957,909	-8.45(-4.14%)
Feb 23, 2023	208.90	210.14	200.25	203.99	4,692,069	-0.21(-0.10%)
Feb 22, 2023	204.92	206.32	201.79	204.19	2,475,074	-0.67(-0.33%)
Feb 21, 2023	207.87	208.15	203.66	204.86	2,897,437	-3.00(-1.45%)
Feb 17, 2023	212.89	213.75	205.37	207.86	5,629,042	-7.37(-3.43%)
Feb 16, 2023	218.96	220.92	215.09	215.24	3,113,118	-4.51(-2.05%)
Feb 15, 2023	230.53	230.78	219.42	219.74	4,031,017	-12.75(-5.49%)
Feb 14, 2023	228.66	233.27	227.99	232.50	1,310,075	+1.26(+0.55%)
Feb 13, 2023	229.03	232.35	227.41	231.23	1,345,113	+1.05(+0.46%)
Feb 10, 2023	223.88	230.66	223.32	230.18	2,504,917	+10.02(+4.55%)
Feb 09, 2023	223.87	224.19	219.64	220.16	1,612,223	-2.55(-1.14%)
Feb 08, 2023	225.39	228.35	222.26	222.71	2,013,027	-2.18(-0.97%)
Feb 07, 2023	218.86	225.01	216.26	224.88	2,077,957	+7.63(+3.51%)
Feb 06, 2023	219.34	220.54	215.46	217.25	2,263,013	-1.59(-0.73%)
Feb 03, 2023	218.85	223.35	218.68	218.85	2,490,793	+0.00(+0.00%)
Feb 02, 2023	221.65	223.52	217.11	218.85	2,922,719	-3.94(-1.77%)
Feb 01, 2023	227.15	228.48	219.52	222.79	2,350,331	-6.36(-2.77%)
Jan 31, 2023	228.53	230.85	227.06	229.14	1,367,016	+0.52(+0.23%)
Jan 30, 2023	229.94	231.49	227.92	228.62	1,814,661	-4.54(-1.95%)
Jan 27, 2023	236.12	237.97	232.72	233.16	1,791,265	-2.60(-1.10%)
Jan 26, 2023	238.20	238.54	231.63	235.76	2,303,115	+0.78(+0.33%)
Jan 25, 2023	234.29	235.10	227.21	234.98	1,770,271	-1.51(-0.64%)
Jan 24, 2023	239.25	241.58	235.42	236.49	1,182,523	-3.69(-1.54%)
Jan 23, 2023	240.62	242.09	238.99	240.18	1,194,686	+2.04(+0.86%)
Jan 20, 2023	238.16	238.66	234.91	238.15	1,617,857	+1.02(+0.43%)
Jan 19, 2023	230.78	237.93	228.51	237.13	1,659,393	+4.39(+1.88%)
Jan 18, 2023	240.76	241.84	232.43	232.74	1,638,234	-3.91(-1.65%)
Jan 17, 2023	238.74	242.45	236.28	236.65	1,443,993	-1.08(-0.46%)
Jan 13, 2023	238.03	238.74	233.72	237.74	1,152,566	-0.19(-0.08%)
Jan 12, 2023	231.82	239.00	231.82	237.93	1,608,122	+7.54(+3.27%)
Jan 11, 2023	233.35	233.36	227.20	230.39	1,187,764	+0.44(+0.19%)
Jan 10, 2023	230.74	231.23	227.41	229.95	1,309,270	+1.00(+0.43%)
Jan 09, 2023	235.26	235.91	227.21	228.95	1,791,898	-3.28(-1.41%)
Jan 06, 2023	229.79	234.10	229.26	232.24	1,826,742	+6.30(+2.79%)
Jan 05, 2023	221.51	227.01	221.23	225.94	1,219,594	+4.06(+1.83%)
Jan 04, 2023	215.74	223.96	215.40	221.88	1,822,730	+2.79(+1.27%)

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.