Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	143.91	145.34	142.46	145.23	54,796	-0.49(-0.34%)
Mar 23, 2023	147.28	148.95	144.81	145.72	102,821	-1.00(-0.68%)
Mar 22, 2023	150.75	150.78	146.71	146.72	72,000	-3.96(-2.63%)
Mar 21, 2023	149.27	150.85	149.27	150.68	33,602	+4.74(+3.25%)
Mar 20, 2023	146.01	147.84	145.56	145.94	72,806	+0.88(+0.60%)
Mar 17, 2023	146.53	146.82	144.16	145.06	89,188	-3.81(-2.56%)
Mar 16, 2023	145.68	150.15	143.67	148.87	143,190	+1.93(+1.31%)
Mar 15, 2023	145.55	147.03	144.84	146.94	134,426	-3.26(-2.17%)
Mar 14, 2023	152.39	152.39	148.34	150.20	491,538	+3.98(+2.72%)
Mar 13, 2023	146.88	149.21	143.04	146.23	129,578	-6.41(-4.20%)
Mar 10, 2023	154.79	156.68	151.13	152.64	246,513	-4.37(-2.79%)
Mar 09, 2023	162.88	163.08	156.39	157.01	30,768	-7.05(-4.30%)
Mar 08, 2023	164.13	164.86	163.44	164.06	29,293	-0.45(-0.27%)
Mar 07, 2023	168.44	168.44	164.28	164.51	38,243	-4.56(-2.70%)
Mar 06, 2023	168.94	170.15	168.90	169.07	37,543	+0.11(+0.07%)
Mar 03, 2023	166.51	168.99	166.51	168.96	21,404	+2.96(+1.78%)
Mar 02, 2023	165.78	166.16	164.36	166.00	23,282	-0.88(-0.52%)
Mar 01, 2023	166.73	167.33	166.32	166.88	15,712	-0.80(-0.48%)
Feb 28, 2023	167.49	168.56	167.27	167.68	34,640	+0.25(+0.15%)
Feb 27, 2023	168.66	169.18	167.18	167.43	24,124	+0.08(+0.05%)
Feb 24, 2023	165.84	167.64	165.80	167.35	15,176	-0.28(-0.17%)
Feb 23, 2023	167.74	168.47	166.15	167.63	21,109	+0.52(+0.31%)
Feb 22, 2023	167.41	167.94	166.34	167.12	34,110	-0.57(-0.34%)
Feb 21, 2023	169.39	169.85	167.07	167.68	22,547	-3.63(-2.12%)
Feb 17, 2023	170.59	171.47	170.14	171.31	37,132	-0.30(-0.17%)
Feb 16, 2023	171.78	173.35	171.60	171.61	63,136	-2.21(-1.27%)
Feb 15, 2023	172.11	173.91	172.11	173.82	31,336	+0.19(+0.11%)
Feb 14, 2023	173.52	174.99	172.48	173.63	25,256	-0.11(-0.06%)
Feb 13, 2023	171.69	173.76	171.69	173.74	35,295	+1.77(+1.03%)
Feb 10, 2023	170.85	172.03	170.50	171.97	26,274	+0.15(+0.09%)
Feb 09, 2023	174.79	174.81	171.55	171.82	18,643	-2.30(-1.32%)
Feb 08, 2023	174.15	175.71	173.79	174.11	17,517	-1.10(-0.63%)
Feb 07, 2023	172.54	175.72	172.54	175.22	28,066	+1.84(+1.06%)
Feb 06, 2023	172.70	173.66	172.37	173.38	34,503	-0.80(-0.46%)
Feb 03, 2023	172.67	175.61	172.67	174.18	52,575	+0.08(+0.04%)
Feb 02, 2023	174.26	175.61	173.02	174.10	51,023	+1.10(+0.64%)
Feb 01, 2023	170.57	174.54	170.56	173.00	83,104	+1.01(+0.59%)
Jan 31, 2023	169.83	171.99	169.47	171.99	44,234	+2.16(+1.27%)
Jan 30, 2023	169.73	170.95	169.63	169.83	63,333	-1.19(-0.70%)
Jan 27, 2023	170.13	171.99	170.13	171.02	33,270	+1.18(+0.70%)
Jan 26, 2023	169.47	170.14	168.39	169.84	68,233	+1.05(+0.62%)
Jan 25, 2023	165.90	168.78	165.82	168.78	36,288	+1.14(+0.68%)
Jan 24, 2023	167.00	168.46	166.33	167.64	52,161	-0.25(-0.15%)
Jan 23, 2023	165.67	168.51	165.67	167.89	84,017	+2.17(+1.31%)
Jan 20, 2023	163.32	165.77	163.20	165.72	51,662	+3.25(+2.00%)
Jan 19, 2023	162.13	163.30	161.53	162.47	33,577	-1.87(-1.14%)
Jan 18, 2023	166.76	167.63	164.34	164.34	23,926	-3.04(-1.82%)
Jan 17, 2023	167.24	167.95	166.76	167.38	40,904	-0.57(-0.34%)
Jan 13, 2023	164.49	168.12	164.12	167.95	42,911	+0.95(+0.57%)
Jan 12, 2023	166.29	167.42	165.40	167.00	30,154	+1.09(+0.66%)
Jan 11, 2023	164.60	165.90	164.54	165.90	22,685	+1.67(+1.02%)
Jan 10, 2023	162.46	164.29	162.46	164.23	25,235	+1.22(+0.75%)
Jan 09, 2023	163.47	164.81	162.79	163.01	42,182	+0.49(+0.30%)
Jan 06, 2023	159.67	162.82	159.22	162.52	21,545	+4.20(+2.66%)
Jan 05, 2023	158.97	158.97	157.88	158.32	20,101	-1.59(-0.99%)
Jan 04, 2023	158.50	160.71	158.50	159.91	24,021	+2.89(+1.84%)

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.