Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	146.27	148.29	146.05	146.63	50,725,584	-0.51(-0.35%)
Feb 27, 2023	146.93	148.38	146.67	147.13	45,190,416	+1.20(+0.83%)
Feb 24, 2023	146.33	146.41	144.95	145.93	55,766,120	-2.68(-1.80%)
Feb 23, 2023	149.29	149.54	146.46	148.61	48,608,272	+0.49(+0.33%)
Feb 22, 2023	148.08	149.15	146.38	148.12	51,313,928	+0.43(+0.29%)
Feb 21, 2023	149.40	150.50	147.62	147.69	65,137,392	-4.05(-2.67%)
Feb 17, 2023	151.54	152.19	150.05	151.74	59,510,728	-1.15(-0.75%)
Feb 16, 2023	152.69	155.50	152.53	152.89	68,405,120	-1.61(-1.04%)
Feb 15, 2023	152.30	154.67	152.07	154.50	65,928,176	+2.12(+1.39%)
Feb 14, 2023	151.31	152.95	150.06	152.39	61,951,384	-0.65(-0.42%)
Feb 13, 2023	150.15	153.44	150.12	153.03	62,456,484	+2.82(+1.88%)
Feb 10, 2023	148.67	150.54	148.43	150.21	57,866,848	+0.37(+0.25%)
Feb 09, 2023	152.72	153.28	149.39	149.84	56,309,156	-1.04(-0.69%)
Feb 08, 2023	152.83	153.53	150.14	150.88	64,479,636	-2.71(-1.77%)
Feb 07, 2023	149.61	154.17	149.61	153.59	83,888,712	+2.90(+1.92%)
Feb 06, 2023	151.53	152.06	149.75	150.69	70,287,480	-2.75(-1.79%)
Feb 03, 2023	147.02	156.31	146.82	153.44	155,418,560	+3.65(+2.44%)
Feb 02, 2023	147.88	150.15	147.16	149.79	116,232,952	+5.35(+3.71%)
Feb 01, 2023	142.99	145.61	140.35	144.44	77,851,392	+1.13(+0.79%)
Jan 31, 2023	141.73	143.35	141.31	143.31	66,254,840	+1.28(+0.90%)
Jan 30, 2023	143.97	144.56	141.88	142.02	64,387,760	-2.91(-2.01%)
Jan 27, 2023	142.17	146.22	142.10	144.93	71,041,968	+1.96(+1.37%)
Jan 26, 2023	142.19	143.26	140.93	142.98	54,375,848	+2.09(+1.48%)
Jan 25, 2023	139.93	141.46	137.86	140.89	66,105,592	-0.66(-0.47%)
Jan 24, 2023	139.34	142.18	139.34	141.56	66,540,984	+1.41(+1.01%)
Jan 23, 2023	137.18	142.34	136.96	140.15	82,487,648	+3.22(+2.35%)
Jan 20, 2023	134.36	137.08	133.30	136.93	80,775,360	+2.58(+1.92%)
Jan 19, 2023	133.16	135.32	132.86	134.35	58,617,372	+0.06(+0.04%)
Jan 18, 2023	135.89	137.66	134.11	134.29	70,065,576	-0.72(-0.54%)
Jan 17, 2023	133.91	136.35	133.21	135.01	63,970,320	+1.17(+0.88%)
Jan 13, 2023	131.13	134.00	130.76	133.84	58,207,624	+1.34(+1.01%)
Jan 12, 2023	132.97	133.34	130.54	132.50	71,816,784	-0.08(-0.06%)
Jan 11, 2023	130.35	132.60	129.57	132.58	69,874,280	+2.74(+2.11%)
Jan 10, 2023	129.37	130.37	127.25	129.84	64,243,452	+0.58(+0.45%)
Jan 09, 2023	129.57	132.50	129.00	129.26	71,218,216	+0.53(+0.41%)
Jan 06, 2023	125.15	129.40	124.04	128.74	88,359,872	+4.57(+3.68%)
Jan 05, 2023	126.26	126.90	123.91	124.17	81,627,168	-1.33(-1.06%)
Jan 04, 2023	126.02	127.78	124.23	125.50	89,524,848	+1.28(+1.03%)
Jan 03, 2023	129.39	130.01	123.32	124.22	112,769,608	-4.81(-3.73%)
Dec 30, 2022	127.53	129.06	126.56	129.02	77,565,168	+0.30(+0.23%)
Dec 29, 2022	127.12	129.59	126.86	128.72	76,147,008	+3.54(+2.83%)
Dec 28, 2022	128.78	130.13	125.01	125.18	85,955,400	-3.96(-3.07%)
Dec 27, 2022	130.48	130.51	127.84	129.14	69,846,784	-1.65(-1.26%)
Dec 23, 2022	129.86	131.34	128.59	130.79	64,335,840	-0.20(-0.15%)
Dec 22, 2022	133.10	133.30	129.08	131.00	78,567,384	-3.19(-2.38%)
Dec 21, 2022	131.74	135.53	131.51	134.19	86,822,344	+3.12(+2.38%)
Dec 20, 2022	130.16	132.01	128.68	131.06	78,262,992	-0.07(-0.05%)
Dec 19, 2022	133.85	133.94	130.09	131.13	80,235,744	-2.12(-1.59%)
Dec 16, 2022	135.41	136.37	132.48	133.25	161,673,808	-1.97(-1.46%)
Dec 15, 2022	139.79	140.48	134.76	135.23	100,032,688	-6.65(-4.69%)
Dec 14, 2022	143.99	145.29	139.84	141.87	83,006,056	-2.24(-1.55%)
Dec 13, 2022	148.10	148.57	142.89	144.11	94,833,392	+0.97(+0.68%)
Dec 12, 2022	141.37	143.15	139.74	143.14	71,081,744	+2.31(+1.64%)
Dec 09, 2022	141.01	144.21	139.59	140.83	76,816,600	-0.49(-0.34%)
Dec 08, 2022	141.03	142.17	139.78	141.32	62,659,680	+1.69(+1.21%)
Dec 07, 2022	140.86	142.03	138.69	139.62	70,335,008	-1.95(-1.38%)
Dec 06, 2022	145.70	145.93	140.60	141.58	65,283,452	-3.69(-2.54%)
Dec 05, 2022	146.39	149.51	144.41	145.26	69,410,000	-1.17(-0.80%)
Dec 02, 2022	144.60	146.62	144.29	146.43	66,223,856	-0.49(-0.34%)

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.