Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	224.93	239.93	224.31	237.41	1,271,893	+15.43(+6.95%)
Apr 27, 2023	219.85	222.10	217.45	221.98	544,458	+1.36(+0.62%)
Apr 26, 2023	220.75	221.80	220.08	220.62	606,632	-2.65(-1.19%)
Apr 25, 2023	225.57	225.74	223.13	223.27	441,129	-2.84(-1.26%)
Apr 24, 2023	224.64	227.08	224.64	226.11	493,091	+1.40(+0.62%)
Apr 21, 2023	223.37	225.13	222.67	224.71	462,174	+3.17(+1.43%)
Apr 20, 2023	218.91	221.72	218.81	221.53	497,964	+2.44(+1.12%)
Apr 19, 2023	218.92	219.79	217.97	219.09	392,611	-0.51(-0.23%)
Apr 18, 2023	223.03	223.03	218.81	219.60	376,877	-2.52(-1.14%)
Apr 17, 2023	221.34	222.34	219.70	222.12	397,497	+0.88(+0.40%)
Apr 14, 2023	223.10	224.48	221.08	221.25	619,367	-1.96(-0.88%)
Apr 13, 2023	220.77	224.38	220.18	223.21	454,223	+4.31(+1.97%)
Apr 12, 2023	221.42	222.31	218.48	218.90	340,903	-0.98(-0.44%)
Apr 11, 2023	219.69	220.89	218.79	219.88	293,374	+1.01(+0.46%)
Apr 10, 2023	217.22	218.86	215.73	218.86	517,928	+0.29(+0.13%)
Apr 06, 2023	218.16	218.67	217.37	218.58	374,250	+0.69(+0.32%)
Apr 05, 2023	217.25	219.67	216.88	217.89	405,448	+0.90(+0.41%)
Apr 04, 2023	216.60	218.88	216.60	216.99	486,913	+1.05(+0.49%)
Apr 03, 2023	215.01	217.38	214.33	215.94	427,424	+0.18(+0.08%)
Mar 31, 2023	214.03	216.28	213.97	215.76	519,890	+3.00(+1.41%)
Mar 30, 2023	212.70	213.74	212.09	212.76	407,300	+2.39(+1.14%)
Mar 29, 2023	210.93	211.57	209.26	210.37	421,932	+0.42(+0.20%)
Mar 28, 2023	212.07	213.35	209.37	209.95	242,422	-2.69(-1.27%)
Mar 27, 2023	211.47	213.94	210.65	212.64	432,347	+3.19(+1.52%)
Mar 24, 2023	207.83	209.57	206.35	209.44	415,182	+1.96(+0.95%)
Mar 23, 2023	208.31	210.93	206.05	207.48	672,491	-0.19(-0.09%)
Mar 22, 2023	210.14	212.62	207.53	207.67	434,436	-3.05(-1.45%)
Mar 21, 2023	207.76	211.40	207.76	210.72	890,710	+3.15(+1.52%)
Mar 20, 2023	203.70	208.21	203.70	207.56	820,136	+3.52(+1.72%)
Mar 17, 2023	208.22	209.14	203.79	204.05	1,276,079	-4.12(-1.98%)
Mar 16, 2023	204.28	208.24	204.28	208.16	523,008	+3.24(+1.58%)
Mar 15, 2023	203.10	205.38	202.40	204.92	753,170	-0.55(-0.27%)
Mar 14, 2023	205.56	206.81	203.58	205.47	738,203	+2.20(+1.08%)
Mar 13, 2023	202.15	206.27	201.21	203.28	813,086	+0.45(+0.22%)
Mar 10, 2023	208.81	209.41	201.95	202.82	588,418	-6.17(-2.95%)
Mar 09, 2023	212.41	212.78	208.41	208.99	454,685	-2.47(-1.17%)
Mar 08, 2023	211.17	212.39	210.18	211.47	374,479	-0.39(-0.19%)
Mar 07, 2023	216.48	216.60	211.00	211.86	546,055	-4.07(-1.88%)
Mar 06, 2023	216.74	217.42	214.87	215.93	627,847	-0.64(-0.30%)
Mar 03, 2023	213.49	217.12	211.75	216.57	536,051	+4.07(+1.91%)
Mar 02, 2023	209.58	212.62	208.23	212.50	412,188	+1.55(+0.73%)
Mar 01, 2023	208.68	210.96	207.94	210.95	526,704	+1.09(+0.52%)
Feb 28, 2023	207.67	210.74	207.67	209.86	1,239,974	+1.09(+0.52%)
Feb 27, 2023	210.06	210.61	208.06	208.76	432,971	+0.35(+0.17%)
Feb 24, 2023	209.89	211.15	208.25	208.41	552,613	-3.42(-1.61%)
Feb 23, 2023	211.39	213.21	210.19	211.83	768,067	+1.00(+0.47%)
Feb 22, 2023	211.40	212.82	210.32	210.83	667,741	-1.27(-0.60%)
Feb 21, 2023	211.44	212.33	210.57	212.10	592,939	-0.85(-0.40%)
Feb 17, 2023	210.22	213.05	209.99	212.95	659,025	+2.20(+1.04%)
Feb 16, 2023	209.07	212.98	208.88	210.75	570,646	-0.96(-0.45%)
Feb 15, 2023	210.35	212.23	210.35	211.71	709,731	+0.95(+0.45%)
Feb 14, 2023	211.34	212.55	209.29	210.76	628,473	-1.27(-0.60%)
Feb 13, 2023	209.99	212.07	209.25	212.04	564,623	+2.05(+0.98%)
Feb 10, 2023	211.65	212.75	208.31	209.99	973,743	-1.95(-0.92%)
Feb 09, 2023	218.26	218.54	211.44	211.94	825,761	-5.76(-2.65%)
Feb 08, 2023	219.41	219.44	216.47	217.70	516,584	-3.00(-1.36%)
Feb 07, 2023	216.34	221.05	214.46	220.71	499,605	+2.94(+1.35%)
Feb 06, 2023	219.17	219.52	216.09	217.77	494,992	-3.09(-1.40%)
Feb 03, 2023	220.76	223.46	219.56	220.85	545,786	-1.98(-0.89%)
Feb 02, 2023	225.18	226.00	221.70	222.83	795,107	-2.37(-1.05%)

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.