Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	340.76	349.25	340.66	348.40	63,190,840	+8.68(+2.56%)
May 25, 2023	339.14	341.01	336.67	339.72	66,805,680	+8.07(+2.43%)
May 24, 2023	331.37	332.90	329.56	331.65	62,791,120	-1.71(-0.51%)
May 23, 2023	335.89	337.05	333.00	333.36	48,167,120	-4.28(-1.27%)
May 22, 2023	336.25	338.67	336.24	337.64	43,409,016	+1.13(+0.34%)
May 19, 2023	337.49	338.20	335.43	336.51	61,557,472	-0.76(-0.23%)
May 18, 2023	331.52	337.49	331.50	337.27	64,122,736	+6.15(+1.86%)
May 17, 2023	328.24	331.71	327.04	331.12	47,456,716	+3.96(+1.21%)
May 16, 2023	326.06	328.90	326.02	327.16	39,953,856	+0.37(+0.11%)
May 15, 2023	325.51	327.03	323.96	326.79	33,300,544	+1.76(+0.54%)
May 12, 2023	326.74	327.17	322.94	325.03	48,460,308	-1.17(-0.36%)
May 11, 2023	325.70	326.75	324.12	326.20	44,567,096	+1.06(+0.33%)
May 10, 2023	324.12	326.01	321.60	325.14	60,508,244	+3.50(+1.09%)
May 09, 2023	322.00	322.88	321.32	321.64	31,732,998	-2.05(-0.63%)
May 08, 2023	322.42	324.04	321.31	323.69	36,442,180	+0.80(+0.25%)
May 05, 2023	318.47	323.76	316.21	322.89	51,855,744	+6.72(+2.13%)
May 04, 2023	317.06	318.23	315.12	316.17	50,099,572	-1.12(-0.35%)
May 03, 2023	319.75	322.47	317.18	317.29	60,051,132	-2.09(-0.65%)
May 02, 2023	322.12	322.45	317.61	319.38	56,438,372	-2.81(-0.87%)
May 01, 2023	322.09	323.63	321.09	322.19	41,043,984	-0.37(-0.11%)
Apr 28, 2023	320.11	322.65	318.96	322.56	59,959,960	+2.21(+0.69%)
Apr 27, 2023	315.70	320.86	315.05	320.35	65,294,608	+8.48(+2.72%)
Apr 26, 2023	313.44	314.94	311.34	311.87	55,293,936	+1.88(+0.61%)
Apr 25, 2023	314.29	314.97	309.89	309.99	56,893,264	-5.96(-1.89%)
Apr 24, 2023	316.38	317.74	313.74	315.95	44,020,712	-0.66(-0.21%)
Apr 21, 2023	315.91	317.40	314.10	316.61	59,094,584	+0.33(+0.10%)
Apr 20, 2023	315.69	319.27	314.97	316.28	62,591,520	-2.43(-0.76%)
Apr 19, 2023	316.41	319.79	316.28	318.71	38,868,800	-0.15(-0.05%)
Apr 18, 2023	320.99	321.42	317.64	318.86	46,669,456	+0.02(+0.01%)
Apr 17, 2023	318.15	319.20	316.04	318.84	42,967,424	+0.27(+0.08%)
Apr 14, 2023	317.59	320.36	315.61	318.57	56,295,816	-0.60(-0.19%)
Apr 13, 2023	314.83	319.65	313.63	319.17	54,602,516	+6.13(+1.96%)
Apr 12, 2023	317.82	318.42	312.56	313.04	63,281,436	-2.79(-0.88%)
Apr 11, 2023	317.83	317.89	315.31	315.83	40,126,000	-2.04(-0.64%)
Apr 10, 2023	315.07	317.92	313.25	317.87	45,186,032	-0.18(-0.06%)
Apr 06, 2023	314.24	318.55	312.82	318.05	46,922,336	+2.13(+0.67%)
Apr 05, 2023	318.10	319.06	314.07	315.92	62,707,492	-3.15(-0.99%)
Apr 04, 2023	320.60	321.63	317.82	319.07	45,837,048	-1.08(-0.34%)
Apr 03, 2023	318.77	320.42	317.42	320.15	47,084,060	-0.78(-0.24%)
Mar 31, 2023	315.91	321.17	315.60	320.93	62,341,696	+5.25(+1.66%)
Mar 30, 2023	315.24	316.32	312.81	315.68	58,398,748	+2.96(+0.95%)
Mar 29, 2023	310.88	313.35	310.05	312.72	53,200,596	+5.60(+1.82%)
Mar 28, 2023	308.17	308.20	304.77	307.12	48,596,920	-1.64(-0.53%)
Mar 27, 2023	311.60	312.68	307.89	308.76	50,224,544	-2.13(-0.69%)
Mar 24, 2023	309.32	310.99	306.95	310.89	57,251,056	+1.14(+0.37%)
Mar 23, 2023	309.92	314.15	307.01	309.75	74,487,744	+3.63(+1.19%)
Mar 22, 2023	310.27	315.25	305.95	306.12	75,690,208	-4.22(-1.36%)
Mar 21, 2023	307.94	310.80	306.39	310.34	49,942,608	+4.37(+1.43%)
Mar 20, 2023	304.26	306.30	302.01	305.97	56,592,856	+1.08(+0.35%)
Mar 17, 2023	306.25	308.67	302.90	304.89	90,063,008	-1.45(-0.47%)
Mar 16, 2023	297.54	306.70	296.73	306.34	99,054,800	+7.87(+2.64%)
Mar 15, 2023	294.25	298.81	292.79	298.47	83,612,648	+1.56(+0.52%)
Mar 14, 2023	293.86	297.47	293.00	296.91	73,859,672	+6.67(+2.30%)
Mar 13, 2023	286.29	294.01	284.75	290.24	97,407,664	+2.14(+0.74%)
Mar 10, 2023	292.38	293.89	286.94	288.10	98,946,664	-4.10(-1.40%)
Mar 09, 2023	297.87	300.51	291.38	292.21	71,317,248	-5.15(-1.73%)
Mar 08, 2023	296.31	297.97	294.42	297.36	50,742,716	+1.48(+0.50%)
Mar 07, 2023	299.61	300.55	295.26	295.88	65,898,108	-3.67(-1.23%)
Mar 06, 2023	300.48	303.53	299.36	299.56	56,771,496	+0.34(+0.11%)
Mar 03, 2023	294.93	299.46	294.41	299.22	60,739,676	+6.06(+2.07%)
Mar 02, 2023	288.21	293.98	287.92	293.16	53,649,952	+2.41(+0.83%)

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.