Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	411.28	416.74	410.81	415.81	15,108,514	+2.83(+0.69%)
May 13, 2024	417.26	417.60	410.08	412.98	15,461,413	-1.02(-0.25%)
May 10, 2024	412.19	414.63	411.06	413.99	13,426,946	+2.42(+0.59%)
May 09, 2024	409.83	411.98	408.36	411.58	14,704,344	+1.78(+0.43%)
May 08, 2024	407.44	411.49	405.98	409.80	11,812,730	+1.20(+0.29%)
May 07, 2024	413.91	413.92	408.35	408.60	20,196,748	-4.19(-1.02%)
May 06, 2024	408.02	413.19	405.64	412.80	17,017,956	+6.87(+1.69%)
May 03, 2024	401.56	406.42	401.14	405.93	17,553,402	+8.80(+2.22%)
May 02, 2024	396.94	399.21	393.94	397.12	17,922,486	+2.90(+0.73%)
May 01, 2024	391.90	401.00	389.61	394.23	23,595,198	+5.60(+1.44%)
Apr 30, 2024	400.77	401.44	388.47	388.63	28,810,878	-12.90(-3.21%)
Apr 29, 2024	404.52	405.59	398.47	401.53	19,611,138	-4.06(-1.00%)
Apr 26, 2024	411.43	412.26	405.03	405.59	29,749,484	+7.27(+1.82%)
Apr 25, 2024	393.32	399.17	387.33	398.32	40,574,516	-10.00(-2.45%)
Apr 24, 2024	408.82	411.73	406.05	408.32	15,068,525	+1.49(+0.37%)
Apr 23, 2024	403.50	407.46	402.33	406.84	15,726,915	+6.60(+1.65%)
Apr 22, 2024	399.36	402.12	395.04	400.24	20,378,370	+1.84(+0.46%)
Apr 19, 2024	403.30	404.75	397.05	398.40	30,620,920	-5.14(-1.27%)
Apr 18, 2024	409.89	411.15	403.22	403.54	21,050,616	-7.56(-1.84%)
Apr 17, 2024	416.50	418.13	409.59	411.10	15,937,186	-2.74(-0.66%)
Apr 16, 2024	413.82	417.65	412.99	413.83	16,790,236	+0.94(+0.23%)
Apr 15, 2024	425.83	426.05	412.69	412.89	20,297,430	-8.25(-1.96%)
Apr 12, 2024	423.29	424.41	419.01	421.14	19,306,372	-6.02(-1.41%)
Apr 11, 2024	425.05	428.60	421.60	427.16	17,997,792	+4.66(+1.10%)
Apr 10, 2024	421.43	423.27	418.94	422.50	16,240,229	-3.01(-0.71%)
Apr 09, 2024	425.67	426.97	420.86	425.51	12,526,516	+1.69(+0.40%)
Apr 08, 2024	424.40	426.51	422.54	423.83	14,291,318	-0.93(-0.22%)
Apr 05, 2024	419.25	425.74	417.57	424.75	16,585,760	+7.63(+1.83%)
Apr 04, 2024	424.23	427.90	416.82	417.13	19,390,686	-2.56(-0.61%)
Apr 03, 2024	418.97	422.50	418.33	419.69	16,511,709	-0.99(-0.23%)
Apr 02, 2024	419.35	421.62	417.09	420.68	17,939,838	-3.12(-0.74%)
Apr 01, 2024	423.19	427.12	421.46	423.81	16,334,350	+3.84(+0.92%)
Mar 28, 2024	420.20	421.11	418.37	419.96	21,919,226	-0.71(-0.17%)
Mar 27, 2024	423.68	423.69	418.26	420.67	16,726,859	-0.22(-0.05%)
Mar 26, 2024	424.84	425.22	420.59	420.89	16,742,197	-1.21(-0.29%)
Mar 25, 2024	424.47	426.64	420.85	422.10	18,086,260	-5.87(-1.37%)
Mar 22, 2024	428.93	429.09	425.30	427.97	18,181,384	-0.63(-0.15%)
Mar 21, 2024	429.06	430.04	426.39	428.60	21,395,818	+4.13(+0.97%)
Mar 20, 2024	421.24	425.19	419.90	424.46	17,873,376	+3.81(+0.91%)
Mar 19, 2024	417.08	420.91	414.80	420.65	19,894,240	+4.08(+0.98%)
Mar 18, 2024	413.50	419.97	413.04	416.57	20,136,648	+0.90(+0.22%)
Mar 15, 2024	418.54	421.84	412.05	415.67	45,320,488	-8.78(-2.07%)
Mar 14, 2024	419.48	427.05	417.24	424.45	34,200,864	+10.10(+2.44%)
Mar 13, 2024	417.35	417.43	410.71	414.35	17,135,764	-0.18(-0.04%)
Mar 12, 2024	406.89	414.82	406.06	414.53	22,482,694	+10.74(+2.66%)
Mar 11, 2024	403.03	404.95	400.54	403.79	16,145,649	-1.70(-0.42%)
Mar 08, 2024	407.23	409.68	403.60	405.49	18,035,072	-2.91(-0.71%)
Mar 07, 2024	405.39	409.04	401.52	408.40	18,541,776	+7.04(+1.75%)
Mar 06, 2024	402.24	404.43	397.67	401.37	22,357,110	-0.56(-0.14%)
Mar 05, 2024	413.21	413.50	399.92	401.93	26,938,138	-12.25(-2.96%)
Mar 04, 2024	412.70	416.60	411.58	414.17	17,609,814	-0.58(-0.14%)

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.