Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	181.46	182.25	180.78	181.56	21,598	+0.75(+0.42%)
Apr 27, 2023	178.04	181.71	178.04	180.81	20,925	+6.88(+3.96%)
Apr 26, 2023	174.29	174.29	172.64	173.92	31,319	+0.67(+0.39%)
Apr 25, 2023	175.82	175.82	173.25	173.25	16,351	-2.63(-1.49%)
Apr 24, 2023	175.82	176.51	175.46	175.88	13,884	+4.99(+2.92%)
Apr 21, 2023	173.52	173.52	170.89	170.89	16,201	-2.03(-1.17%)
Apr 20, 2023	173.94	173.94	170.89	172.92	26,066	-1.43(-0.82%)
Apr 19, 2023	177.80	177.80	173.93	174.35	25,257	-3.48(-1.96%)
Apr 18, 2023	176.67	178.13	175.88	177.82	19,830	+3.67(+2.11%)
Apr 17, 2023	174.57	175.08	173.65	174.15	18,633	-1.47(-0.84%)
Apr 14, 2023	174.40	175.93	174.40	175.62	18,516	-1.49(-0.84%)
Apr 13, 2023	174.36	177.44	174.36	177.11	16,366	+4.56(+2.64%)
Apr 12, 2023	172.78	174.29	172.55	172.55	32,115	-0.67(-0.39%)
Apr 11, 2023	174.68	174.68	172.37	173.22	25,150	-1.46(-0.83%)
Apr 10, 2023	172.82	174.70	171.99	174.68	24,113	+2.80(+1.63%)
Apr 06, 2023	171.00	172.23	170.91	171.88	26,876	-0.07(-0.04%)
Apr 05, 2023	173.46	174.33	170.54	171.95	22,824	-0.99(-0.57%)
Apr 04, 2023	171.39	174.69	170.45	172.94	32,163	+5.22(+3.11%)
Apr 03, 2023	167.26	168.99	166.65	167.72	27,490	+0.07(+0.04%)
Mar 31, 2023	167.64	169.03	167.12	167.65	16,035	-0.09(-0.05%)
Mar 30, 2023	166.07	167.94	166.07	167.74	23,288	+2.15(+1.30%)
Mar 29, 2023	166.50	166.50	163.85	165.60	27,260	-3.33(-1.97%)
Mar 28, 2023	172.37	173.29	166.96	168.93	76,859	-6.75(-3.84%)
Mar 27, 2023	173.47	176.16	171.79	175.67	29,511	+1.92(+1.11%)
Mar 24, 2023	173.11	174.45	172.10	173.75	15,973	-0.04(-0.02%)
Mar 23, 2023	173.81	177.68	172.70	173.79	39,370	-0.20(-0.11%)
Mar 22, 2023	173.42	176.49	173.42	173.99	46,447	+1.87(+1.09%)
Mar 21, 2023	172.78	173.56	171.73	172.12	26,258	-0.39(-0.23%)
Mar 20, 2023	170.02	172.84	170.02	172.51	29,438	+3.51(+2.07%)
Mar 17, 2023	170.84	171.03	169.00	169.00	26,209	-1.15(-0.68%)
Mar 16, 2023	169.59	171.35	168.46	170.16	43,520	-2.68(-1.55%)
Mar 15, 2023	172.14	173.85	171.43	172.84	46,640	+1.92(+1.12%)
Mar 14, 2023	172.85	173.44	170.18	170.91	58,866	-0.80(-0.46%)
Mar 13, 2023	170.03	171.71	168.85	171.71	21,472	-0.59(-0.34%)
Mar 10, 2023	174.19	174.42	171.43	172.30	52,285	-2.49(-1.43%)
Mar 09, 2023	174.53	176.25	174.18	174.79	38,650	+0.62(+0.36%)
Mar 08, 2023	174.35	174.37	172.92	174.18	35,144	+2.67(+1.56%)
Mar 07, 2023	173.16	173.80	171.15	171.50	23,618	-1.63(-0.94%)
Mar 06, 2023	168.74	174.67	168.74	173.14	26,102	+7.13(+4.30%)
Mar 03, 2023	167.32	168.00	165.62	166.01	42,883	-0.47(-0.28%)
Mar 02, 2023	164.80	166.96	163.62	166.48	49,235	+0.92(+0.55%)
Mar 01, 2023	166.40	167.02	164.25	165.57	29,137	-0.82(-0.49%)
Feb 28, 2023	164.96	166.82	164.59	166.38	41,042	+0.23(+0.14%)
Feb 27, 2023	165.97	167.07	164.87	166.16	45,687	-0.30(-0.18%)
Feb 24, 2023	166.68	167.38	165.10	166.46	33,809	-0.48(-0.29%)
Feb 23, 2023	165.59	167.76	165.51	166.94	45,223	+2.61(+1.59%)
Feb 22, 2023	165.62	165.93	164.34	164.34	25,357	-0.31(-0.19%)
Feb 21, 2023	161.91	164.89	161.84	164.65	40,919	+2.74(+1.69%)
Feb 17, 2023	160.92	162.59	159.69	161.91	50,688	+1.33(+0.83%)
Feb 16, 2023	160.73	161.07	159.58	160.58	35,873	-1.11(-0.69%)
Feb 15, 2023	160.96	162.60	160.73	161.69	28,262	+0.24(+0.15%)
Feb 14, 2023	161.00	163.03	160.54	161.46	31,561	-0.28(-0.18%)
Feb 13, 2023	160.96	162.25	160.14	161.74	38,718	+0.04(+0.02%)
Feb 10, 2023	161.83	162.52	160.96	161.71	53,660	-0.62(-0.38%)
Feb 09, 2023	163.28	163.77	161.54	162.32	50,329	+0.25(+0.15%)
Feb 08, 2023	164.39	164.39	161.91	162.08	40,245	-3.10(-1.88%)
Feb 07, 2023	162.89	165.19	161.95	165.18	46,511	+2.64(+1.62%)
Feb 06, 2023	163.98	164.28	162.14	162.54	58,623	-4.80(-2.87%)
Feb 03, 2023	169.41	169.90	166.18	167.34	49,135	-2.50(-1.47%)
Feb 02, 2023	169.59	170.74	168.21	169.84	33,706	+1.16(+0.69%)

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.