Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	162.25	162.25	157.79	159.22	332,722	-2.78(-1.72%)
Apr 17, 2024	165.29	167.70	159.97	162.00	632,491	-4.34(-2.61%)
Apr 16, 2024	167.84	168.12	166.01	166.34	261,199	-2.05(-1.22%)
Apr 15, 2024	172.18	172.18	167.90	168.39	250,301	-2.66(-1.56%)
Apr 12, 2024	172.39	172.68	170.59	171.05	202,093	-1.85(-1.07%)
Apr 11, 2024	173.27	173.69	170.89	172.90	229,512	+0.33(+0.19%)
Apr 10, 2024	173.52	173.52	171.18	172.57	302,401	-5.51(-3.09%)
Apr 09, 2024	176.38	178.46	176.29	178.08	111,909	+1.87(+1.06%)
Apr 08, 2024	175.08	176.82	174.69	176.21	130,322	+1.98(+1.14%)
Apr 05, 2024	173.73	174.60	171.86	174.23	199,557	+0.64(+0.37%)
Apr 04, 2024	175.59	176.09	172.88	173.59	131,348	-0.46(-0.26%)
Apr 03, 2024	173.69	174.89	173.08	174.05	319,513	+0.01(+0.01%)
Apr 02, 2024	175.15	175.73	172.67	174.04	151,909	-2.28(-1.29%)
Apr 01, 2024	179.53	180.43	175.48	176.32	229,887	-3.45(-1.92%)
Mar 28, 2024	178.89	180.12	178.89	179.77	153,301	+1.67(+0.94%)
Mar 27, 2024	176.33	178.92	176.00	178.10	178,241	+3.51(+2.01%)
Mar 26, 2024	177.92	178.40	174.49	174.59	456,260	-3.23(-1.81%)
Mar 25, 2024	180.06	180.62	177.78	177.82	138,103	-1.83(-1.02%)
Mar 22, 2024	180.45	180.57	178.55	179.64	234,057	-0.71(-0.39%)
Mar 21, 2024	178.83	180.91	178.78	180.35	174,372	+2.13(+1.20%)
Mar 20, 2024	174.08	178.28	173.49	178.21	256,661	+3.76(+2.16%)
Mar 19, 2024	174.33	175.37	173.88	174.45	390,628	+0.00(+0.00%)
Mar 18, 2024	175.13	176.93	174.24	174.45	326,791	-0.51(-0.29%)
Mar 15, 2024	176.25	178.96	174.80	174.96	1,080,374	-3.11(-1.75%)
Mar 14, 2024	179.69	179.69	176.47	178.06	303,987	-1.71(-0.95%)
Mar 13, 2024	179.77	181.28	179.28	179.77	213,929	+0.14(+0.08%)
Mar 12, 2024	178.63	180.36	177.81	179.63	376,334	+0.72(+0.40%)
Mar 11, 2024	180.03	181.09	178.37	178.91	151,109	-0.89(-0.50%)
Mar 08, 2024	180.02	181.00	179.47	179.80	154,817	+0.69(+0.39%)
Mar 07, 2024	180.50	180.99	178.35	179.11	265,215	-0.16(-0.09%)
Mar 06, 2024	178.54	179.94	178.21	179.27	329,075	+1.14(+0.64%)
Mar 05, 2024	178.12	180.56	177.27	178.12	287,444	-1.00(-0.56%)
Mar 04, 2024	177.30	179.71	175.65	179.13	358,677	+1.42(+0.80%)
Mar 01, 2024	173.74	178.10	171.75	177.71	339,032	+3.29(+1.88%)
Feb 29, 2024	177.28	177.54	174.20	174.42	717,740	-1.30(-0.74%)
Feb 28, 2024	175.61	177.59	175.28	175.72	296,309	-0.32(-0.18%)
Feb 27, 2024	178.99	179.46	175.43	176.04	223,194	-1.84(-1.03%)
Feb 26, 2024	179.00	179.41	176.50	177.88	215,250	-1.75(-0.97%)
Feb 23, 2024	180.65	180.86	179.48	179.62	231,398	-1.14(-0.63%)
Feb 22, 2024	181.30	181.53	180.18	180.76	278,418	-0.21(-0.12%)
Feb 21, 2024	180.30	181.36	179.66	180.97	169,342	+0.80(+0.45%)
Feb 20, 2024	180.02	182.00	179.56	180.17	293,404	-1.22(-0.67%)
Feb 16, 2024	182.36	183.66	180.85	181.39	280,746	-2.18(-1.19%)
Feb 15, 2024	183.24	185.04	183.08	183.57	192,881	+1.44(+0.79%)
Feb 14, 2024	182.57	183.34	180.99	182.13	203,896	+0.18(+0.10%)
Feb 13, 2024	179.57	182.07	178.22	181.96	394,286	-2.01(-1.09%)
Feb 12, 2024	186.29	187.19	183.72	183.96	313,484	-0.80(-0.44%)
Feb 09, 2024	184.10	185.63	182.25	184.77	237,737	+1.14(+0.62%)
Feb 08, 2024	179.75	184.16	178.94	183.62	519,565	+5.57(+3.13%)
Feb 07, 2024	179.92	180.32	177.88	178.06	266,245	-1.74(-0.97%)
Feb 06, 2024	178.00	180.17	176.73	179.79	250,235	+2.75(+1.55%)
Feb 05, 2024	179.57	179.57	176.66	177.04	221,873	-4.75(-2.61%)
Feb 02, 2024	179.40	182.69	177.10	181.79	381,346	+0.17(+0.09%)

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.