Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	221.82	224.35	221.82	224.31	650,229	+1.84(+0.83%)
Apr 27, 2023	219.50	222.60	219.49	222.47	595,660	+4.20(+1.92%)
Apr 26, 2023	219.74	220.12	217.89	218.27	309,181	-0.88(-0.40%)
Apr 25, 2023	221.74	221.94	219.05	219.14	295,237	-3.65(-1.64%)
Apr 24, 2023	222.38	223.12	221.70	222.79	410,789	+0.18(+0.08%)
Apr 21, 2023	222.69	222.91	221.60	222.62	533,679	+0.19(+0.08%)
Apr 20, 2023	222.10	223.50	221.71	222.43	233,753	-1.35(-0.60%)
Apr 19, 2023	222.65	224.25	222.65	223.78	284,180	-0.06(-0.03%)
Apr 18, 2023	224.49	224.64	223.06	223.84	546,520	+0.25(+0.11%)
Apr 17, 2023	222.75	223.66	222.08	223.58	1,138,425	+0.69(+0.31%)
Apr 14, 2023	223.03	224.24	221.48	222.89	536,881	-0.51(-0.23%)
Apr 13, 2023	221.21	223.58	220.95	223.40	599,636	+2.87(+1.30%)
Apr 12, 2023	222.63	222.85	220.19	220.53	419,388	-0.88(-0.40%)
Apr 11, 2023	221.52	222.27	221.12	221.41	263,465	+0.12(+0.05%)
Apr 10, 2023	219.56	221.30	219.20	221.30	487,969	+0.32(+0.15%)
Apr 06, 2023	219.68	221.04	219.04	220.97	387,864	+0.79(+0.36%)
Apr 05, 2023	220.51	220.69	219.13	220.19	611,272	-0.67(-0.30%)
Apr 04, 2023	222.65	222.66	220.13	220.85	522,652	-1.42(-0.64%)
Apr 03, 2023	221.36	222.50	220.84	222.27	375,096	+0.68(+0.31%)
Mar 31, 2023	218.92	221.68	218.92	221.59	1,359,686	+3.28(+1.50%)
Mar 30, 2023	218.50	218.80	217.32	218.32	702,097	+1.25(+0.58%)
Mar 29, 2023	216.01	217.16	215.56	217.07	598,352	+3.17(+1.48%)
Mar 28, 2023	213.91	214.39	212.83	213.90	1,043,248	-0.42(-0.20%)
Mar 27, 2023	215.12	215.55	213.81	214.32	629,769	+0.61(+0.29%)
Mar 24, 2023	211.59	213.83	210.47	213.71	498,150	+1.26(+0.59%)
Mar 23, 2023	213.68	215.91	210.95	212.45	533,572	+0.39(+0.18%)
Mar 22, 2023	215.83	217.73	212.05	212.06	475,731	-3.71(-1.72%)
Mar 21, 2023	214.87	216.14	214.14	215.77	551,498	+3.01(+1.41%)
Mar 20, 2023	211.25	213.19	210.97	212.76	774,340	+1.86(+0.88%)
Mar 17, 2023	212.97	213.24	210.09	210.90	2,155,877	-2.62(-1.23%)
Mar 16, 2023	208.66	213.71	208.25	213.51	1,273,230	+3.63(+1.73%)
Mar 15, 2023	208.41	209.90	206.82	209.89	893,151	-1.38(-0.65%)
Mar 14, 2023	210.81	212.36	208.85	211.27	1,742,950	+3.41(+1.64%)
Mar 13, 2023	205.91	210.31	205.22	207.86	685,059	-0.53(-0.25%)
Mar 10, 2023	211.51	212.37	207.41	208.39	1,151,241	-3.42(-1.61%)
Mar 09, 2023	216.25	217.29	211.27	211.81	550,538	-4.16(-1.92%)
Mar 08, 2023	215.79	216.40	214.76	215.96	635,852	+0.32(+0.15%)
Mar 07, 2023	218.95	219.09	215.32	215.64	1,003,655	-3.27(-1.50%)
Mar 06, 2023	219.37	220.71	218.70	218.91	639,731	-0.14(-0.06%)
Mar 03, 2023	216.57	219.17	216.27	219.05	504,468	+3.50(+1.62%)
Mar 02, 2023	212.93	216.02	212.51	215.55	681,309	+1.66(+0.77%)
Mar 01, 2023	214.48	214.94	213.24	213.90	860,483	-0.89(-0.42%)
Feb 28, 2023	215.10	216.29	214.62	214.79	934,727	-0.61(-0.28%)
Feb 27, 2023	216.41	217.34	214.91	215.40	537,477	+0.71(+0.33%)
Feb 24, 2023	214.45	215.15	213.20	214.69	366,648	-2.37(-1.09%)
Feb 23, 2023	217.47	217.87	214.61	217.06	651,031	+1.14(+0.53%)
Feb 22, 2023	216.41	217.34	215.18	215.93	514,440	-0.17(-0.08%)
Feb 21, 2023	218.49	218.90	215.97	216.09	1,279,288	-4.63(-2.10%)
Feb 17, 2023	220.28	220.78	219.00	220.72	615,864	-0.61(-0.27%)
Feb 16, 2023	221.71	223.89	221.31	221.32	576,822	-3.13(-1.39%)
Feb 15, 2023	222.37	224.45	221.90	224.45	529,965	+1.08(+0.48%)
Feb 14, 2023	222.48	224.69	221.14	223.37	607,411	+0.11(+0.05%)
Feb 13, 2023	221.02	223.41	220.81	223.27	1,024,560	+2.52(+1.14%)
Feb 10, 2023	219.55	220.92	219.22	220.75	502,198	+0.40(+0.18%)
Feb 09, 2023	224.40	224.47	219.69	220.34	706,996	-2.16(-0.97%)
Feb 08, 2023	223.71	224.55	222.13	222.50	437,216	-2.38(-1.06%)
Feb 07, 2023	221.70	225.52	220.73	224.88	464,953	+2.91(+1.31%)
Feb 06, 2023	221.85	222.81	221.05	221.97	888,453	-1.57(-0.70%)
Feb 03, 2023	223.18	226.06	222.82	223.54	690,903	-2.42(-1.07%)
Feb 02, 2023	224.90	226.87	223.96	225.96	1,485,986	+3.42(+1.54%)

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.