Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	178.92	179.20	159.12	161.86	18,274,148	-39.23(-19.51%)
May 31, 2023	203.85	204.67	200.56	201.09	7,855,073	-2.75(-1.35%)
May 30, 2023	202.79	203.92	200.18	203.84	3,279,601	-1.26(-0.61%)
May 26, 2023	202.78	206.26	202.30	205.10	2,603,472	+1.49(+0.73%)
May 25, 2023	203.18	204.66	200.80	203.61	2,537,000	-5.24(-2.51%)
May 24, 2023	209.40	209.44	206.86	208.85	1,736,902	+0.67(+0.32%)
May 23, 2023	210.01	210.25	206.71	208.18	1,668,879	-3.69(-1.74%)
May 22, 2023	213.89	214.21	210.85	211.87	1,551,252	-3.21(-1.49%)
May 19, 2023	218.11	218.11	214.59	215.08	1,493,551	-2.75(-1.26%)
May 18, 2023	216.70	218.36	214.50	217.83	1,521,602	+1.50(+0.69%)
May 17, 2023	215.47	216.43	213.40	216.33	1,530,781	+1.39(+0.65%)
May 16, 2023	216.35	217.10	214.20	214.94	1,752,874	-3.10(-1.42%)
May 15, 2023	218.88	219.47	216.32	218.04	1,207,622	-0.47(-0.22%)
May 12, 2023	217.14	218.61	215.73	218.51	1,185,824	+1.22(+0.56%)
May 11, 2023	217.13	217.64	215.80	217.29	1,482,796	-0.89(-0.41%)
May 10, 2023	220.61	221.30	215.74	218.18	1,709,392	-2.43(-1.10%)
May 09, 2023	220.51	221.50	219.84	220.61	1,246,332	+0.61(+0.28%)
May 08, 2023	219.00	220.50	218.83	220.00	1,028,712	+1.05(+0.48%)
May 05, 2023	216.83	220.25	216.83	218.95	1,227,074	+2.38(+1.10%)
May 04, 2023	217.40	218.50	215.16	216.57	1,414,486	-0.61(-0.28%)
May 03, 2023	220.56	220.83	216.23	217.18	1,395,744	-3.06(-1.39%)
May 02, 2023	220.37	220.37	216.62	220.24	1,228,346	+0.14(+0.06%)
May 01, 2023	221.26	221.38	219.60	220.10	1,140,631	-1.36(-0.61%)
Apr 28, 2023	222.16	222.99	220.10	221.46	1,345,267	-0.09(-0.04%)
Apr 27, 2023	219.64	222.48	219.59	221.55	1,214,018	+2.29(+1.04%)
Apr 26, 2023	218.26	220.06	218.15	219.26	1,237,023	-0.18(-0.08%)
Apr 25, 2023	222.59	222.99	218.69	219.44	2,367,683	-2.99(-1.34%)
Apr 24, 2023	219.04	222.90	219.04	222.43	1,769,200	+4.21(+1.93%)
Apr 21, 2023	220.56	221.35	217.50	218.22	1,049,957	+0.32(+0.15%)
Apr 20, 2023	217.30	219.52	216.51	217.90	1,453,250	+1.39(+0.64%)
Apr 19, 2023	215.65	216.77	215.21	216.51	1,661,212	+0.25(+0.12%)
Apr 18, 2023	213.86	216.90	213.30	216.26	1,638,681	+2.74(+1.28%)
Apr 17, 2023	214.41	215.63	212.43	213.52	1,394,746	+0.29(+0.14%)
Apr 14, 2023	216.08	217.69	211.82	213.23	2,503,973	-3.34(-1.54%)
Apr 13, 2023	215.43	217.26	214.05	216.57	1,495,138	+0.33(+0.15%)
Apr 12, 2023	218.38	219.24	216.10	216.24	1,406,738	-2.38(-1.09%)
Apr 11, 2023	217.39	219.38	217.31	218.62	1,884,849	+1.86(+0.86%)
Apr 10, 2023	211.00	216.94	211.00	216.76	1,570,594	+4.91(+2.32%)
Apr 06, 2023	210.27	212.28	209.81	211.85	1,097,739	+0.43(+0.20%)
Apr 05, 2023	214.40	214.77	211.41	211.42	1,653,323	-2.17(-1.02%)
Apr 04, 2023	211.28	213.87	211.28	213.59	1,835,673	+2.31(+1.09%)

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.