Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	187.40	191.53	187.40	190.15	2,018,413	+2.10(+1.12%)
Apr 27, 2023	185.82	188.28	185.05	188.05	2,353,798	+1.98(+1.07%)
Apr 26, 2023	188.09	188.85	184.97	186.07	2,536,372	-3.16(-1.67%)
Apr 25, 2023	192.47	193.88	188.63	189.22	2,657,033	-5.37(-2.76%)
Apr 24, 2023	192.30	195.98	191.74	194.60	2,803,256	+1.39(+0.72%)
Apr 21, 2023	197.23	197.95	192.54	193.21	6,205,495	-3.64(-1.85%)
Apr 20, 2023	196.65	201.92	195.70	196.85	3,076,529	+0.58(+0.30%)
Apr 19, 2023	192.47	196.47	192.47	196.27	2,696,276	+2.46(+1.27%)
Apr 18, 2023	195.00	196.25	193.38	193.81	2,457,848	-0.55(-0.29%)
Apr 17, 2023	193.99	196.93	192.82	194.36	2,820,885	+1.47(+0.76%)
Apr 14, 2023	192.51	193.97	191.77	192.90	2,004,876	+0.59(+0.31%)
Apr 13, 2023	193.25	194.03	191.15	192.30	2,978,947	-0.79(-0.41%)
Apr 12, 2023	194.09	195.00	192.60	193.09	2,383,077	-0.16(-0.09%)
Apr 11, 2023	193.78	194.38	192.88	193.26	3,703,064	+0.51(+0.27%)
Apr 10, 2023	191.59	193.64	191.50	192.74	2,472,101	-0.26(-0.14%)
Apr 06, 2023	189.08	193.05	188.59	193.00	3,375,897	+4.30(+2.28%)
Apr 05, 2023	189.59	190.73	188.56	188.70	2,451,822	-1.62(-0.85%)
Apr 04, 2023	193.72	194.06	189.53	190.32	3,660,564	-3.56(-1.83%)
Apr 03, 2023	195.22	196.20	192.37	193.88	1,964,147	-1.67(-0.85%)
Mar 31, 2023	193.23	195.67	193.01	195.55	3,522,551	+2.82(+1.46%)
Mar 30, 2023	194.67	195.73	191.90	192.73	3,139,802	-0.71(-0.37%)
Mar 29, 2023	192.84	194.20	191.88	193.44	3,244,304	+2.44(+1.28%)
Mar 28, 2023	187.75	191.86	187.75	191.00	5,923,005	+3.25(+1.73%)
Mar 27, 2023	185.21	188.22	184.77	187.75	3,781,931	+4.59(+2.50%)
Mar 24, 2023	178.91	183.21	178.63	183.16	4,388,189	+2.25(+1.24%)
Mar 23, 2023	180.73	182.52	178.48	180.92	3,967,451	+0.47(+0.26%)
Mar 22, 2023	183.21	184.78	180.40	180.45	3,422,602	-3.71(-2.02%)
Mar 21, 2023	185.98	187.23	183.03	184.16	3,436,472	-0.14(-0.08%)
Mar 20, 2023	184.72	186.40	183.63	184.31	3,043,272	-0.31(-0.17%)
Mar 17, 2023	187.85	187.85	182.40	184.62	12,199,006	-2.82(-1.50%)
Mar 16, 2023	185.66	188.01	183.77	187.44	6,542,909	+0.84(+0.45%)
Mar 15, 2023	185.75	187.59	184.02	186.59	5,917,621	-3.02(-1.59%)
Mar 14, 2023	191.28	194.03	187.16	189.61	3,260,904	+0.05(+0.03%)
Mar 13, 2023	189.10	193.50	188.23	189.56	2,855,736	-0.93(-0.49%)
Mar 10, 2023	193.24	197.33	189.64	190.50	4,023,717	-3.41(-1.76%)
Mar 09, 2023	199.01	199.01	193.76	193.91	3,439,178	-3.89(-1.96%)
Mar 08, 2023	198.69	199.32	195.74	197.79	3,069,072	-1.78(-0.89%)
Mar 07, 2023	201.54	201.81	198.84	199.57	4,013,547	-3.33(-1.64%)
Mar 06, 2023	203.61	204.83	201.94	202.90	2,367,548	-0.52(-0.25%)
Mar 03, 2023	205.99	206.84	202.10	203.42	3,772,985	-1.94(-0.95%)
Mar 02, 2023	200.79	206.14	200.41	205.36	2,910,400	+3.27(+1.62%)
Mar 01, 2023	200.24	204.19	200.13	202.09	2,855,826	+0.69(+0.34%)
Feb 28, 2023	204.56	205.40	200.75	201.40	6,304,254	-4.75(-2.30%)
Feb 27, 2023	207.86	208.71	203.82	206.15	12,500,869	+18.90(+10.09%)
Feb 24, 2023	184.63	187.80	183.68	187.25	3,493,236	+0.68(+0.36%)
Feb 23, 2023	185.91	186.90	184.09	186.58	3,238,353	+1.87(+1.01%)
Feb 22, 2023	186.90	187.71	183.45	184.70	6,025,981	-2.29(-1.22%)
Feb 21, 2023	192.45	193.19	186.92	186.99	4,623,627	-7.57(-3.89%)
Feb 17, 2023	191.88	194.60	191.63	194.56	7,319,220	+1.03(+0.53%)
Feb 16, 2023	192.71	195.96	192.49	193.53	3,496,952	-2.50(-1.27%)
Feb 15, 2023	194.58	196.03	192.46	196.02	2,984,115	-0.89(-0.45%)
Feb 14, 2023	198.68	198.74	194.57	196.91	2,253,213	-1.95(-0.98%)
Feb 13, 2023	197.77	201.65	197.40	198.86	4,243,464	+0.53(+0.27%)
Feb 10, 2023	195.16	198.91	194.72	198.33	2,721,356	+2.60(+1.33%)
Feb 09, 2023	200.88	201.36	195.39	195.74	3,097,999	-4.18(-2.09%)
Feb 08, 2023	201.10	202.27	199.31	199.91	1,870,327	-1.83(-0.91%)
Feb 07, 2023	199.82	203.04	199.35	201.75	2,147,248	+0.08(+0.04%)
Feb 06, 2023	201.73	203.04	200.83	201.67	1,725,803	-1.28(-0.63%)
Feb 03, 2023	203.22	205.45	202.28	202.95	2,219,573	-3.01(-1.46%)
Feb 02, 2023	200.74	207.39	199.73	205.97	3,570,648	+5.29(+2.64%)

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.