Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	351.61	352.31	345.52	347.52	1,284,220	-4.97(-1.41%)
Feb 27, 2023	357.19	358.04	350.97	352.49	763,542	-3.76(-1.06%)
Feb 24, 2023	357.10	357.88	353.01	356.25	658,743	-1.18(-0.33%)
Feb 23, 2023	358.09	362.00	352.79	357.43	1,166,106	-0.37(-0.10%)
Feb 22, 2023	358.87	360.21	357.10	357.79	514,026	-0.80(-0.22%)
Feb 21, 2023	363.76	365.12	358.48	358.60	858,768	-5.31(-1.46%)
Feb 17, 2023	360.77	365.97	360.19	363.90	837,008	+3.08(+0.85%)
Feb 16, 2023	360.07	363.34	358.08	360.82	594,866	+0.11(+0.03%)
Feb 15, 2023	361.82	363.23	360.02	360.71	871,970	-2.19(-0.60%)
Feb 14, 2023	365.00	367.25	362.80	362.90	845,819	-1.10(-0.30%)
Feb 13, 2023	365.45	366.45	363.09	364.00	635,620	-1.10(-0.30%)
Feb 10, 2023	361.35	366.65	361.35	365.10	927,079	+5.66(+1.58%)
Feb 09, 2023	364.93	367.01	359.34	359.44	1,025,083	-4.29(-1.18%)
Feb 08, 2023	360.68	366.91	360.40	363.73	767,158	+3.05(+0.84%)
Feb 07, 2023	354.82	361.60	352.86	360.68	961,181	+5.44(+1.53%)
Feb 06, 2023	361.09	364.04	354.76	355.24	1,346,226	-4.41(-1.23%)
Feb 03, 2023	364.26	370.02	358.63	359.66	1,331,278	-3.87(-1.06%)
Feb 02, 2023	372.97	378.23	352.67	363.53	2,714,197	-4.46(-1.21%)
Feb 01, 2023	371.67	375.70	366.46	367.99	1,752,890	-7.64(-2.03%)
Jan 31, 2023	375.01	377.00	370.62	375.63	1,262,543	-0.01(-0.00%)
Jan 30, 2023	376.66	380.16	375.35	375.64	680,331	-0.51(-0.13%)
Jan 27, 2023	382.14	384.45	375.43	376.14	756,887	-4.88(-1.28%)
Jan 26, 2023	373.95	381.04	372.07	381.02	865,214	+8.00(+2.15%)
Jan 25, 2023	373.01	377.89	372.90	373.02	993,429	-0.45(-0.12%)
Jan 24, 2023	372.87	374.20	365.45	373.47	926,435	+1.46(+0.39%)
Jan 23, 2023	375.30	377.97	371.88	372.01	1,141,442	-2.99(-0.80%)
Jan 20, 2023	377.11	377.39	371.60	374.99	1,473,573	-0.67(-0.18%)
Jan 19, 2023	375.42	376.91	372.80	375.67	796,632	+0.32(+0.08%)
Jan 18, 2023	378.85	381.33	375.23	375.35	740,309	-5.03(-1.32%)
Jan 17, 2023	378.73	382.25	378.03	380.38	810,184	+1.65(+0.43%)
Jan 13, 2023	376.57	381.14	376.54	378.73	707,515	+0.96(+0.25%)
Jan 12, 2023	376.50	379.98	374.55	377.77	762,146	+0.04(+0.01%)
Jan 11, 2023	381.88	381.88	377.36	377.73	964,299	-1.86(-0.49%)
Jan 10, 2023	378.64	380.18	376.71	379.59	748,504	+0.70(+0.19%)
Jan 09, 2023	382.87	388.33	378.88	378.88	1,100,805	-4.06(-1.06%)
Jan 06, 2023	374.95	383.56	374.03	382.94	1,001,862	+11.90(+3.21%)
Jan 05, 2023	370.99	371.11	368.11	371.04	1,084,423	+0.04(+0.01%)
Jan 04, 2023	370.60	372.61	365.88	371.00	967,231	-0.32(-0.09%)
Jan 03, 2023	369.74	372.37	365.04	371.31	738,745	-0.78(-0.21%)
Dec 30, 2022	372.00	373.04	368.44	372.10	503,294	+0.00(+0.00%)
Dec 29, 2022	375.62	376.07	370.76	372.10	653,808	-2.37(-0.63%)
Dec 28, 2022	377.33	378.65	374.16	374.47	789,344	-2.66(-0.70%)
Dec 27, 2022	381.63	381.96	376.70	377.13	849,730	-3.45(-0.91%)
Dec 23, 2022	378.92	382.12	377.30	380.58	518,308	+1.86(+0.49%)
Dec 22, 2022	377.33	383.32	376.16	378.71	758,538	+1.32(+0.35%)
Dec 21, 2022	374.45	377.97	372.19	377.39	750,769	+4.87(+1.31%)
Dec 20, 2022	373.09	376.52	372.50	372.52	1,118,445	+0.01(+0.00%)
Dec 19, 2022	369.73	377.87	368.80	372.51	1,503,188	+2.88(+0.78%)
Dec 16, 2022	362.04	370.42	360.15	369.64	2,874,174	+4.32(+1.18%)
Dec 15, 2022	368.76	369.04	363.06	365.31	1,457,225	-4.00(-1.08%)
Dec 14, 2022	369.47	371.14	362.75	369.31	1,583,179	+1.21(+0.33%)
Dec 13, 2022	374.26	374.40	364.99	368.10	1,265,982	-6.61(-1.76%)
Dec 12, 2022	369.00	374.81	366.29	374.71	991,573	+6.29(+1.71%)
Dec 09, 2022	376.73	376.73	367.44	368.42	1,239,383	-10.15(-2.68%)
Dec 08, 2022	382.89	384.81	377.40	378.56	809,796	-3.84(-1.00%)
Dec 07, 2022	377.35	384.86	376.54	382.40	1,150,672	+7.41(+1.98%)
Dec 06, 2022	379.09	380.69	372.20	374.99	973,642	-4.36(-1.15%)
Dec 05, 2022	379.68	380.61	374.98	379.36	871,853	-4.38(-1.14%)
Dec 02, 2022	375.56	386.31	374.76	383.73	1,061,225	+7.07(+1.88%)

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.