Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	237.55	240.67	237.51	240.31	84,797	+3.16(+1.33%)
May 25, 2023	237.63	237.97	236.03	237.15	135,214	+1.56(+0.66%)
May 24, 2023	236.30	236.53	234.98	235.59	109,474	-1.85(-0.78%)
May 23, 2023	239.28	239.88	237.25	237.44	100,983	-2.50(-1.04%)
May 22, 2023	239.48	240.82	239.10	239.94	154,241	+0.35(+0.15%)
May 19, 2023	240.64	240.85	238.91	239.59	96,055	-0.46(-0.19%)
May 18, 2023	237.69	240.34	237.56	240.05	261,833	+2.21(+0.93%)
May 17, 2023	235.73	238.13	235.12	237.84	93,356	+3.14(+1.34%)
May 16, 2023	235.76	235.91	234.70	234.70	50,873	-1.87(-0.79%)
May 15, 2023	236.02	236.62	235.01	236.57	56,575	+0.98(+0.42%)
May 12, 2023	236.41	236.84	234.18	235.59	46,076	-0.24(-0.10%)
May 11, 2023	235.75	236.02	234.84	235.83	100,562	-0.55(-0.23%)
May 10, 2023	236.98	237.38	234.22	236.38	118,661	+1.04(+0.44%)
May 09, 2023	235.29	236.04	235.22	235.34	67,433	-0.96(-0.41%)
May 08, 2023	236.57	236.61	235.77	236.30	89,712	+0.04(+0.02%)
May 05, 2023	234.15	236.82	234.15	236.26	45,324	+4.51(+1.95%)
May 04, 2023	232.84	232.99	231.02	231.75	128,039	-1.84(-0.79%)
May 03, 2023	235.03	236.67	233.42	233.59	42,942	-1.40(-0.60%)
May 02, 2023	237.47	237.47	233.22	234.99	253,235	-2.82(-1.19%)
May 01, 2023	237.71	238.93	237.70	237.81	49,595	-0.15(-0.06%)
Apr 28, 2023	235.39	237.96	235.39	237.96	51,601	+1.93(+0.82%)
Apr 27, 2023	233.14	236.15	232.88	236.03	88,252	+4.46(+1.93%)
Apr 26, 2023	233.23	233.64	231.25	231.57	112,087	-1.08(-0.46%)
Apr 25, 2023	235.31	235.59	232.56	232.65	89,950	-3.92(-1.66%)
Apr 24, 2023	236.20	236.99	235.50	236.57	57,352	+0.03(+0.01%)
Apr 21, 2023	236.47	236.70	235.38	236.54	59,359	+0.25(+0.11%)
Apr 20, 2023	235.84	237.38	235.54	236.29	66,844	-1.39(-0.58%)
Apr 19, 2023	236.50	238.12	236.50	237.68	175,625	-0.11(-0.05%)
Apr 18, 2023	238.44	238.56	236.98	237.79	114,253	+0.26(+0.11%)
Apr 17, 2023	236.39	237.56	235.99	237.53	226,677	+0.92(+0.39%)
Apr 14, 2023	236.97	238.17	235.16	236.61	567,266	-0.63(-0.27%)
Apr 13, 2023	234.88	237.44	234.70	237.24	85,637	+3.08(+1.32%)
Apr 12, 2023	236.51	236.81	233.95	234.16	64,507	-1.11(-0.47%)
Apr 11, 2023	235.12	236.04	234.94	235.27	136,969	+0.26(+0.11%)
Apr 10, 2023	233.10	235.01	232.71	235.01	391,368	+0.55(+0.23%)
Apr 06, 2023	233.12	234.57	232.62	234.46	79,947	+0.84(+0.36%)
Apr 05, 2023	233.87	234.21	232.68	233.62	65,164	-0.97(-0.41%)
Apr 04, 2023	236.45	236.51	233.80	234.59	72,105	-1.52(-0.64%)
Apr 03, 2023	235.18	236.52	234.63	236.11	323,712	+0.70(+0.30%)
Mar 31, 2023	232.77	235.59	232.77	235.41	112,733	+3.47(+1.50%)
Mar 30, 2023	232.21	232.57	230.97	231.94	65,627	+1.16(+0.50%)
Mar 29, 2023	229.75	230.78	229.26	230.78	135,408	+3.27(+1.44%)
Mar 28, 2023	227.30	227.88	226.39	227.51	76,517	-0.38(-0.17%)
Mar 27, 2023	228.73	229.06	227.31	227.89	147,163	+0.64(+0.28%)
Mar 24, 2023	224.74	227.25	223.83	227.25	123,125	+1.21(+0.54%)
Mar 23, 2023	227.25	229.32	224.32	226.04	96,223	+0.63(+0.28%)
Mar 22, 2023	229.47	231.41	225.32	225.41	86,820	-4.11(-1.79%)
Mar 21, 2023	228.37	229.90	227.87	229.51	154,873	+3.22(+1.42%)
Mar 20, 2023	224.87	226.72	224.38	226.30	578,419	+2.08(+0.93%)
Mar 17, 2023	226.90	226.90	223.39	224.21	103,910	-2.88(-1.27%)
Mar 16, 2023	221.67	227.35	221.62	227.09	300,945	+3.77(+1.69%)
Mar 15, 2023	221.78	223.33	220.20	223.33	266,990	-1.68(-0.75%)
Mar 14, 2023	224.85	226.19	222.39	225.01	343,844	+3.80(+1.72%)
Mar 13, 2023	219.23	223.98	218.63	221.21	198,601	-0.73(-0.33%)
Mar 10, 2023	225.55	226.21	221.04	221.94	246,603	-3.91(-1.73%)
Mar 09, 2023	230.81	231.59	225.32	225.86	99,288	-4.51(-1.96%)
Mar 08, 2023	230.12	230.90	229.10	230.37	78,340	+0.32(+0.14%)
Mar 07, 2023	233.41	233.54	229.84	230.05	543,413	-3.50(-1.50%)
Mar 06, 2023	234.36	235.46	233.26	233.55	104,823	-0.33(-0.14%)
Mar 03, 2023	231.15	234.00	230.85	233.88	111,487	+3.77(+1.64%)
Mar 02, 2023	227.22	230.64	226.95	230.11	175,760	+1.56(+0.68%)

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.