Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	325.65	327.56	320.06	320.18	4,375,780	-5.44(-1.67%)
Mar 21, 2023	325.42	325.84	323.34	325.62	3,526,108	+3.32(+1.03%)
Mar 20, 2023	319.33	322.75	319.33	322.30	4,693,743	+3.80(+1.19%)
Mar 17, 2023	320.72	321.09	317.16	318.50	5,314,937	-3.89(-1.21%)
Mar 16, 2023	316.82	322.71	315.59	322.39	6,593,230	+3.70(+1.16%)
Mar 15, 2023	316.06	318.96	314.13	318.69	6,532,261	-2.64(-0.82%)
Mar 14, 2023	321.36	322.85	317.86	321.33	4,772,649	+3.36(+1.06%)
Mar 13, 2023	315.92	322.31	315.82	317.97	6,848,288	-0.91(-0.28%)
Mar 10, 2023	321.68	324.01	317.58	318.88	7,762,268	-3.34(-1.04%)
Mar 09, 2023	328.85	329.56	321.54	322.22	4,769,229	-5.40(-1.65%)
Mar 08, 2023	328.05	328.62	325.73	327.62	3,176,199	-0.38(-0.12%)
Mar 07, 2023	333.78	334.03	327.85	328.00	5,014,381	-5.79(-1.74%)
Mar 06, 2023	333.74	335.23	333.29	333.79	2,647,995	+0.47(+0.14%)
Mar 03, 2023	330.64	333.54	329.54	333.32	3,041,547	+3.76(+1.14%)
Mar 02, 2023	326.70	330.32	325.93	329.56	3,055,618	+3.43(+1.05%)
Mar 01, 2023	325.18	326.95	324.44	326.13	3,281,327	+0.43(+0.13%)
Feb 28, 2023	328.00	328.00	325.64	325.70	3,153,515	-2.48(-0.76%)
Feb 27, 2023	329.85	331.10	327.33	328.19	2,893,403	+0.94(+0.29%)
Feb 24, 2023	326.96	328.26	325.56	327.25	3,774,704	-3.54(-1.07%)
Feb 23, 2023	330.97	331.87	327.11	330.79	6,012,145	+1.15(+0.35%)
Feb 22, 2023	330.87	331.55	328.58	329.64	2,900,331	-0.73(-0.22%)
Feb 21, 2023	333.83	335.05	330.22	330.37	3,147,929	-7.02(-2.08%)
Feb 17, 2023	334.83	337.53	334.19	337.39	3,042,246	+1.45(+0.43%)
Feb 16, 2023	337.05	339.43	335.86	335.94	3,241,119	-4.25(-1.25%)
Feb 15, 2023	338.00	340.20	337.18	340.19	1,976,592	+0.52(+0.15%)
Feb 14, 2023	340.06	342.06	336.96	339.68	3,502,109	-1.40(-0.41%)
Feb 13, 2023	337.43	341.09	337.43	341.08	2,687,593	+3.80(+1.13%)
Feb 10, 2023	335.30	337.56	334.51	337.28	2,534,795	+1.64(+0.49%)
Feb 09, 2023	340.29	341.09	334.62	335.63	3,263,432	-2.33(-0.69%)
Feb 08, 2023	338.91	340.00	337.39	337.96	2,776,777	-2.09(-0.61%)
Feb 07, 2023	335.51	340.84	334.75	340.06	4,988,636	+3.03(+0.90%)
Feb 06, 2023	336.20	338.10	335.25	337.03	2,718,195	-0.50(-0.15%)
Feb 03, 2023	337.32	340.20	336.51	337.53	6,532,288	-1.44(-0.43%)
Feb 02, 2023	340.05	340.05	336.56	338.97	5,179,198	-0.44(-0.13%)
Feb 01, 2023	337.67	341.80	334.14	339.41	6,189,364	+0.04(+0.01%)
Jan 31, 2023	336.15	339.40	335.07	339.37	2,592,909	+3.75(+1.12%)
Jan 30, 2023	337.01	338.97	335.40	335.62	3,040,138	-2.54(-0.75%)
Jan 27, 2023	337.94	340.07	336.71	338.15	3,121,467	+0.25(+0.07%)
Jan 26, 2023	337.00	338.00	334.76	337.90	2,923,749	+2.03(+0.60%)
Jan 25, 2023	332.81	336.19	331.12	335.87	4,329,381	+0.22(+0.07%)
Jan 24, 2023	333.52	336.27	332.27	335.65	3,363,589	+0.93(+0.28%)
Jan 23, 2023	333.25	336.30	331.62	334.73	3,999,115	+2.49(+0.75%)
Jan 20, 2023	329.40	332.30	327.94	332.24	4,213,252	+3.31(+1.01%)
Jan 19, 2023	329.36	330.75	328.27	328.93	3,419,231	-2.33(-0.70%)
Jan 18, 2023	337.83	338.45	330.99	331.26	5,183,678	-6.16(-1.83%)
Jan 17, 2023	340.60	340.99	336.89	337.42	3,944,376	-3.86(-1.13%)
Jan 13, 2023	337.42	341.73	337.41	341.28	3,491,342	+1.03(+0.30%)
Jan 12, 2023	339.13	341.24	336.22	340.25	4,352,951	+2.23(+0.66%)
Jan 11, 2023	336.66	338.06	335.40	338.02	3,437,074	+2.52(+0.75%)
Jan 10, 2023	333.23	335.60	332.57	335.50	2,286,532	+1.93(+0.58%)
Jan 09, 2023	335.96	337.67	333.20	333.57	3,876,959	-0.99(-0.29%)
Jan 06, 2023	330.48	335.39	328.22	334.56	4,825,590	+7.02(+2.14%)
Jan 05, 2023	329.27	329.45	326.42	327.53	4,366,709	-3.32(-1.00%)
Jan 04, 2023	330.85	332.33	328.51	330.85	4,151,571	+1.33(+0.40%)

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.