Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2023	152.43	152.55	152.21	152.40	14,538	-0.14(-0.09%)
Apr 28, 2023	149.77	153.14	149.16	152.54	733,636	+2.81(+1.87%)
Apr 27, 2023	149.77	149.78	149.60	149.73	20,383	-0.06(-0.04%)
Apr 26, 2023	149.98	150.01	149.75	149.80	22,684	-0.15(-0.10%)
Apr 25, 2023	149.90	150.10	149.83	149.94	26,541	-1.16(-0.77%)
Apr 24, 2023	151.21	151.21	150.97	151.10	23,450	+0.83(+0.55%)
Apr 23, 2023	150.15	150.34	150.14	150.27	9,844	-0.10(-0.06%)
Apr 21, 2023	150.45	150.52	149.53	150.37	650,090	+0.09(+0.06%)
Apr 20, 2023	150.45	150.52	150.27	150.28	20,088	+0.20(+0.13%)
Apr 19, 2023	150.05	150.23	149.99	150.08	21,372	+0.51(+0.34%)
Apr 18, 2023	149.61	149.63	149.53	149.57	29,008	-0.02(-0.01%)
Apr 17, 2023	149.63	149.67	149.58	149.59	17,266	-0.05(-0.04%)
Apr 16, 2023	151.08	149.69	149.50	149.65	12,348	-0.00(-0.00%)
Apr 14, 2023	149.06	149.70	148.85	149.65	630,558	+0.56(+0.37%)
Apr 13, 2023	149.06	149.10	149.02	149.09	13,916	+0.62(+0.41%)
Apr 12, 2023	148.54	148.72	148.43	148.48	19,610	+0.51(+0.34%)
Apr 11, 2023	147.97	148.07	147.94	147.97	20,768	+1.01(+0.69%)
Apr 10, 2023	146.77	146.98	146.77	146.96	25,710	+0.95(+0.65%)
Apr 09, 2023	147.25	146.06	145.79	146.00	11,493	+0.11(+0.08%)
Apr 07, 2023	145.59	146.19	145.37	145.89	267,455	+0.25(+0.17%)
Apr 06, 2023	145.59	145.78	145.51	145.64	22,052	+1.20(+0.83%)
Apr 05, 2023	144.70	144.80	144.43	144.44	21,652	-0.74(-0.51%)
Apr 04, 2023	145.35	145.39	145.18	145.18	15,768	+0.27(+0.19%)
Apr 03, 2023	145.12	145.12	144.88	144.91	31,759	-0.35(-0.24%)
Apr 02, 2023	145.38	145.71	145.21	145.26	18,965	-0.17(-0.12%)
Mar 31, 2023	145.31	146.09	145.03	145.44	714,787	-0.14(-0.10%)
Mar 30, 2023	145.31	145.58	145.17	145.58	18,668	+1.12(+0.78%)
Mar 29, 2023	144.66	144.54	144.42	144.46	24,162	+2.13(+1.49%)
Mar 28, 2023	142.30	142.34	142.13	142.33	19,927	-1.19(-0.83%)
Mar 27, 2023	143.61	143.71	143.53	143.53	38,869	+1.22(+0.86%)
Mar 26, 2023	142.11	142.38	142.07	142.30	22,175	+0.18(+0.13%)
Mar 24, 2023	142.78	142.82	140.85	142.12	849,404	-0.51(-0.36%)
Mar 23, 2023	142.78	142.72	142.61	142.63	35,952	-0.49(-0.34%)
Mar 22, 2023	143.24	143.30	143.12	143.12	29,195	-0.46(-0.32%)
Mar 21, 2023	143.68	143.59	143.49	143.58	27,953	+2.17(+1.53%)
Mar 20, 2023	141.54	141.51	141.40	141.42	52,759	-1.13(-0.79%)
Mar 19, 2023	142.34	142.63	142.44	142.54	18,746	+0.13(+0.09%)
Mar 17, 2023	143.89	144.16	142.03	142.41	891,818	-1.16(-0.81%)
Mar 16, 2023	143.89	143.65	143.54	143.58	35,307	+0.70(+0.49%)
Mar 15, 2023	142.94	143.07	142.85	142.87	35,615	-4.13(-2.81%)
Mar 14, 2023	146.82	147.04	146.88	147.00	52,288	+0.87(+0.59%)
Mar 13, 2023	146.11	146.15	146.01	146.13	33,145	-0.60(-0.41%)
Mar 12, 2023	146.35	146.77	146.35	146.74	15,772	+0.17(+0.12%)
Mar 10, 2023	145.88	147.61	145.74	146.56	905,196	+0.60(+0.41%)
Mar 09, 2023	145.88	146.01	145.91	145.97	13,148	+0.09(+0.06%)
Mar 08, 2023	145.94	145.89	145.76	145.87	12,684	+0.26(+0.18%)
Mar 07, 2023	145.54	145.69	145.59	145.61	11,100	-0.43(-0.29%)
Mar 06, 2023		146.04	145.98	146.04	3,843	+0.98(+0.68%)
Mar 05, 2023	145.20	145.14	145.02	145.06	5,415	-0.06(-0.04%)
Mar 03, 2023	145.13	145.59	144.87	145.12	672,729	-0.01(-0.01%)
Mar 02, 2023	145.13	145.18	145.08	145.13	9,763	+0.34(+0.24%)
Mar 01, 2023	144.99	144.91	144.79	144.79	13,965	+0.16(+0.11%)
Feb 28, 2023		144.65	144.55	144.63	5,844	-0.90(-0.62%)
Feb 27, 2023	145.56	145.57	145.51	145.53	10,768	+0.62(+0.43%)
Feb 26, 2023	145.54	145.01	144.91	144.91	5,807	-0.14(-0.09%)
Feb 24, 2023	144.24	145.33	143.69	145.05	781,722	+1.06(+0.74%)
Feb 23, 2023	144.24	144.27	143.92	143.99	11,502	-0.82(-0.57%)
Feb 22, 2023	144.93	144.89	144.80	144.81	12,371	-0.70(-0.48%)
Feb 21, 2023	145.52	145.56	145.47	145.51	15,098	+0.02(+0.02%)
Feb 20, 2023	145.35	145.49	145.38	145.48	12,478	+0.27(+0.19%)
Feb 19, 2023	145.04	145.24	145.16	145.21	5,222	+0.08(+0.06%)
Feb 17, 2023	144.68	145.23	144.54	145.13	737,286	+0.38(+0.26%)
Feb 16, 2023	144.68	144.83	144.66	144.75	15,130	-0.26(-0.18%)
Feb 15, 2023	145.26	145.13	144.93	145.01	22,633	+0.64(+0.44%)
Feb 14, 2023	144.48	144.45	144.37	144.37	13,220	+0.38(+0.26%)
Feb 13, 2023	143.96	144.07	143.96	144.00	12,240	+1.61(+1.13%)
Feb 12, 2023	142.22	142.40	142.26	142.39	6,037	+0.34(+0.24%)
Feb 10, 2023	142.71	142.88	141.08	142.05	775,880	-0.51(-0.36%)
Feb 09, 2023	142.71	142.64	142.46	142.56	15,301	-0.01(-0.01%)
Feb 08, 2023	142.66	142.68	142.56	142.58	22,447	+0.32(+0.22%)
Feb 07, 2023	142.21	142.28	142.19	142.26	7,784	-0.73(-0.51%)
Feb 06, 2023		142.99	142.90	142.99	4,174	+0.90(+0.64%)
Feb 05, 2023	142.93	142.47	142.04	142.09	6,850	+0.55(+0.39%)
Feb 03, 2023	140.99	142.06	140.39	141.53	793,177	+0.63(+0.45%)
Feb 02, 2023	140.99	140.93	140.80	140.90	11,741	-0.91(-0.64%)

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.