Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	226.79	231.04	226.79	227.65	256,748	+1.01(+0.45%)
May 05, 2023	227.66	228.67	223.19	226.64	276,340	+2.81(+1.25%)
May 04, 2023	225.90	227.32	222.12	223.83	265,060	-2.85(-1.26%)
May 03, 2023	232.90	233.03	226.41	226.69	236,356	-5.90(-2.54%)
May 02, 2023	230.55	232.68	226.88	232.58	250,454	+0.88(+0.38%)
May 01, 2023	228.65	233.21	228.65	231.70	424,767	+2.92(+1.28%)
Apr 28, 2023	225.57	229.59	225.57	228.78	303,006	+2.41(+1.06%)
Apr 27, 2023	223.20	226.46	222.72	226.37	262,830	+2.85(+1.28%)
Apr 26, 2023	229.76	231.82	223.01	223.52	305,593	-5.94(-2.59%)
Apr 25, 2023	232.12	233.67	229.27	229.46	299,384	-4.02(-1.72%)
Apr 24, 2023	237.56	238.74	232.94	233.49	339,434	-3.48(-1.47%)
Apr 21, 2023	236.03	239.98	234.68	236.97	283,438	+1.65(+0.70%)
Apr 20, 2023	233.62	235.89	232.79	235.32	246,279	+0.91(+0.39%)
Apr 19, 2023	238.40	239.78	234.08	234.41	345,342	-4.21(-1.77%)
Apr 18, 2023	235.95	242.28	235.72	238.62	573,744	+4.16(+1.77%)
Apr 17, 2023	232.77	235.78	232.40	234.47	282,925	+1.59(+0.68%)
Apr 14, 2023	230.68	233.01	230.19	232.88	346,468	+2.64(+1.15%)
Apr 13, 2023	227.16	231.11	225.94	230.23	454,421	+4.58(+2.03%)
Apr 12, 2023	232.88	232.96	225.22	225.66	379,717	-5.52(-2.39%)
Apr 11, 2023	229.56	232.09	227.91	231.18	528,413	+3.00(+1.31%)
Apr 10, 2023	222.97	229.94	222.97	228.18	511,864	+4.78(+2.14%)
Apr 06, 2023	222.88	223.81	221.40	223.40	540,559	+0.82(+0.37%)
Apr 05, 2023	222.52	222.72	219.75	222.59	534,877	-1.00(-0.45%)
Apr 04, 2023	222.07	223.60	220.54	223.58	457,119	+1.87(+0.85%)
Apr 03, 2023	221.89	222.58	219.72	221.71	716,382	-0.56(-0.25%)
Mar 31, 2023	218.77	222.28	217.97	222.27	508,964	+4.96(+2.28%)
Mar 30, 2023	215.63	218.02	215.27	217.32	986,352	+3.81(+1.78%)
Mar 29, 2023	210.45	214.03	209.63	213.51	654,749	+4.87(+2.33%)
Mar 28, 2023	211.06	211.86	207.79	208.64	486,057	-2.24(-1.06%)
Mar 27, 2023	211.09	212.63	209.45	210.88	560,466	+2.10(+1.01%)
Mar 24, 2023	205.92	209.28	203.88	208.77	390,453	+1.97(+0.95%)
Mar 23, 2023	207.94	211.23	205.35	206.81	622,448	-0.31(-0.15%)
Mar 22, 2023	210.06	211.42	206.92	207.12	467,708	-3.75(-1.78%)
Mar 21, 2023	211.53	214.10	210.31	210.87	547,948	+2.26(+1.08%)
Mar 20, 2023	207.56	210.44	207.34	208.60	413,924	+1.46(+0.70%)
Mar 17, 2023	206.61	208.48	205.05	207.15	1,102,355	-0.70(-0.34%)
Mar 16, 2023	202.51	208.84	202.09	207.84	530,204	+3.75(+1.84%)
Mar 15, 2023	199.76	205.11	199.04	204.09	692,833	+0.31(+0.15%)
Mar 14, 2023	207.90	209.21	202.85	203.78	657,542	+0.05(+0.02%)
Mar 13, 2023	205.50	205.86	200.75	203.73	912,597	-4.63(-2.22%)
Mar 10, 2023	211.23	213.21	202.50	208.36	1,430,314	-7.12(-3.31%)
Mar 09, 2023	220.79	221.75	215.48	215.48	656,805	-4.96(-2.25%)
Mar 08, 2023	220.61	221.16	218.38	220.44	502,673	-0.12(-0.06%)
Mar 07, 2023	223.90	226.86	220.45	220.56	464,329	-3.01(-1.34%)
Mar 06, 2023	225.41	226.02	222.98	223.57	407,862	-1.68(-0.74%)
Mar 03, 2023	225.37	226.27	223.78	225.25	267,986	+1.76(+0.79%)
Mar 02, 2023	219.89	224.86	217.75	223.48	351,322	+1.88(+0.85%)

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.