Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	562.36	580.80	561.33	576.82	34,305	+15.50(+2.76%)
Apr 27, 2023	559.74	567.39	551.30	561.32	36,426	+3.39(+0.61%)
Apr 26, 2023	550.08	559.53	546.85	557.94	33,345	+9.98(+1.82%)
Apr 25, 2023	545.12	556.02	541.65	547.95	30,079	+2.01(+0.37%)
Apr 24, 2023	541.83	546.34	540.04	545.94	32,678	+6.93(+1.29%)
Apr 21, 2023	539.96	541.74	535.78	539.01	27,983	-3.55(-0.65%)
Apr 20, 2023	526.46	543.34	526.46	542.56	27,209	+17.60(+3.35%)
Apr 19, 2023	526.36	529.69	522.61	524.96	31,301	-1.40(-0.27%)
Apr 18, 2023	523.55	526.64	522.01	526.36	16,966	+4.95(+0.95%)
Apr 17, 2023	525.76	526.09	517.87	521.41	37,077	-2.46(-0.47%)
Apr 14, 2023	525.39	526.10	519.97	523.87	28,112	-1.51(-0.29%)
Apr 13, 2023	519.16	526.27	518.18	525.39	22,985	+6.23(+1.20%)
Apr 12, 2023	526.69	527.38	518.15	519.16	19,446	-1.96(-0.38%)
Apr 11, 2023	525.06	526.29	518.18	521.12	28,006	-3.76(-0.72%)
Apr 10, 2023	517.10	524.88	515.61	524.88	27,844	+6.03(+1.16%)
Apr 06, 2023	520.21	525.33	515.83	518.85	19,318	-1.36(-0.26%)
Apr 05, 2023	509.81	520.31	509.81	520.21	32,542	+11.95(+2.35%)
Apr 04, 2023	527.96	527.96	507.56	508.26	47,266	-20.27(-3.83%)
Apr 03, 2023	523.06	528.55	519.16	528.53	22,256	+5.38(+1.03%)
Mar 31, 2023	525.49	529.88	519.76	523.15	48,740	+1.86(+0.36%)
Mar 30, 2023	524.13	525.81	518.52	521.29	26,228	-3.00(-0.57%)
Mar 29, 2023	527.95	527.96	519.86	524.29	31,332	+2.47(+0.47%)
Mar 28, 2023	522.00	527.96	519.73	521.82	31,073	-4.77(-0.91%)
Mar 27, 2023	515.56	528.96	515.56	526.59	21,503	+13.02(+2.54%)
Mar 24, 2023	503.96	513.57	499.87	513.57	25,840	+10.14(+2.01%)
Mar 23, 2023	502.96	507.82	498.67	503.43	26,561	+2.39(+0.48%)
Mar 22, 2023	505.79	511.83	500.76	501.03	20,007	-4.71(-0.93%)
Mar 21, 2023	509.32	513.28	500.95	505.75	27,021	+3.81(+0.76%)
Mar 20, 2023	489.61	505.64	489.61	501.93	33,165	+14.77(+3.03%)
Mar 17, 2023	489.76	495.18	484.07	487.16	119,995	-7.31(-1.48%)
Mar 16, 2023	494.72	496.73	490.33	494.47	45,167	-3.19(-0.64%)
Mar 15, 2023	500.41	501.46	491.41	497.66	55,859	-10.61(-2.09%)
Mar 14, 2023	516.89	522.55	504.69	508.27	49,614	+1.19(+0.24%)
Mar 13, 2023	507.01	515.87	504.69	507.08	57,113	-4.87(-0.95%)
Mar 10, 2023	519.65	524.72	508.44	511.94	40,089	-7.92(-1.52%)
Mar 09, 2023	532.85	534.21	518.21	519.86	42,201	-10.94(-2.06%)
Mar 08, 2023	532.41	535.00	530.27	530.80	30,422	-0.19(-0.04%)
Mar 07, 2023	536.20	539.51	528.45	530.99	36,397	-6.26(-1.16%)
Mar 06, 2023	534.23	539.96	533.20	537.25	24,396	-0.42(-0.08%)
Mar 03, 2023	542.18	542.18	534.32	537.67	29,079	-1.79(-0.33%)
Mar 02, 2023	539.88	543.02	535.06	539.46	39,541	-0.44(-0.08%)
Mar 01, 2023	544.93	552.40	530.50	539.90	43,816	-4.54(-0.83%)
Feb 28, 2023	563.25	566.92	544.43	544.43	69,930	-22.01(-3.89%)
Feb 27, 2023	554.63	566.44	550.75	566.44	35,555	+14.30(+2.59%)
Feb 24, 2023	554.64	556.40	543.83	552.14	43,485	-6.03(-1.08%)
Feb 23, 2023	509.44	563.16	509.44	558.17	71,024	+49.77(+9.79%)
Feb 22, 2023	507.70	516.23	506.04	508.41	36,418	+0.83(+0.16%)
Feb 21, 2023	517.93	517.93	506.45	507.57	46,055	-11.06(-2.13%)
Feb 17, 2023	509.67	518.63	505.85	518.63	37,768	+9.04(+1.77%)
Feb 16, 2023	513.28	516.78	506.47	509.59	36,088	-5.16(-1.00%)
Feb 15, 2023	504.31	516.29	500.59	514.75	25,430	+10.68(+2.12%)
Feb 14, 2023	509.38	513.14	501.18	504.07	33,282	-6.12(-1.20%)
Feb 13, 2023	490.90	510.19	490.56	510.19	41,531	+18.62(+3.79%)
Feb 10, 2023	494.83	497.17	490.46	491.57	22,631	-2.66(-0.54%)
Feb 09, 2023	501.42	504.43	493.75	494.23	27,970	-2.21(-0.45%)
Feb 08, 2023	498.63	502.43	487.13	496.44	40,427	-4.42(-0.88%)
Feb 07, 2023	509.29	509.29	498.18	500.86	72,051	-8.47(-1.66%)
Feb 06, 2023	503.57	509.32	501.23	509.32	31,362	+4.49(+0.89%)
Feb 03, 2023	510.89	513.84	503.62	504.84	40,344	-9.34(-1.82%)
Feb 02, 2023	509.92	517.60	504.07	514.17	39,246	+6.76(+1.33%)

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.