Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	235.06	238.19	234.26	235.26	682,232	+0.36(+0.15%)
May 05, 2023	231.63	236.56	231.63	234.90	933,861	+3.43(+1.48%)
May 04, 2023	237.64	238.67	230.66	231.47	873,438	-6.34(-2.67%)
May 03, 2023	235.38	240.27	235.01	237.81	693,767	+1.33(+0.56%)
May 02, 2023	233.21	236.68	230.56	236.48	1,255,512	+2.93(+1.26%)
May 01, 2023	233.81	235.18	231.79	233.55	1,072,598	+0.54(+0.23%)
Apr 28, 2023	233.70	233.70	228.79	233.01	1,445,489	-0.67(-0.29%)
Apr 27, 2023	236.53	236.92	225.25	233.69	2,147,256	-4.01(-1.69%)
Apr 26, 2023	238.49	240.19	237.14	237.69	1,088,085	-1.15(-0.48%)
Apr 25, 2023	242.89	243.60	238.55	238.85	1,220,769	-5.47(-2.24%)
Apr 24, 2023	241.42	245.22	240.86	244.32	942,511	+1.35(+0.56%)
Apr 21, 2023	243.83	245.49	242.10	242.97	1,085,109	-0.40(-0.16%)
Apr 20, 2023	240.19	244.75	239.54	243.37	1,252,170	+2.13(+0.88%)
Apr 19, 2023	239.66	241.46	237.79	241.24	1,471,373	+1.57(+0.66%)
Apr 18, 2023	236.92	239.78	236.00	239.67	1,199,382	+3.88(+1.65%)
Apr 17, 2023	234.04	235.83	233.22	235.79	1,075,991	+3.20(+1.37%)
Apr 14, 2023	230.68	233.36	230.44	232.59	693,961	+1.87(+0.81%)
Apr 13, 2023	227.68	231.40	226.86	230.72	859,789	+3.34(+1.47%)
Apr 12, 2023	235.52	235.52	226.91	227.38	1,105,874	-7.19(-3.07%)
Apr 11, 2023	232.83	236.79	230.66	234.57	959,669	+1.42(+0.61%)
Apr 10, 2023	229.08	234.37	229.08	233.16	1,129,718	+2.85(+1.24%)
Apr 06, 2023	227.48	230.56	224.49	230.30	1,009,317	+1.07(+0.47%)
Apr 05, 2023	232.17	233.49	227.32	229.23	1,054,258	-4.96(-2.12%)
Apr 04, 2023	236.14	236.53	231.66	234.19	843,862	-2.00(-0.85%)
Apr 03, 2023	230.29	236.55	230.29	236.20	1,082,050	+6.47(+2.82%)
Mar 31, 2023	225.92	231.24	225.25	229.73	1,060,694	+4.55(+2.02%)
Mar 30, 2023	225.69	226.71	224.87	225.18	929,782	-0.10(-0.04%)
Mar 29, 2023	225.22	225.94	223.60	225.28	1,657,000	+0.96(+0.43%)
Mar 28, 2023	225.29	225.86	223.73	224.32	909,409	-0.25(-0.11%)
Mar 27, 2023	222.68	226.76	221.52	224.58	961,344	+2.50(+1.13%)
Mar 24, 2023	221.69	223.91	219.55	222.07	834,956	+0.59(+0.27%)
Mar 23, 2023	223.20	223.67	219.76	221.49	942,456	-2.18(-0.97%)
Mar 22, 2023	229.05	229.76	223.59	223.67	910,093	-6.67(-2.90%)
Mar 21, 2023	228.71	231.46	228.71	230.34	943,869	+3.40(+1.50%)
Mar 20, 2023	227.72	229.60	225.92	226.94	1,086,876	-0.24(-0.11%)
Mar 17, 2023	230.47	230.73	226.22	227.19	1,135,873	-2.81(-1.22%)
Mar 16, 2023	225.76	230.88	225.76	230.00	1,141,845	+3.82(+1.69%)
Mar 15, 2023	223.46	227.04	222.80	226.18	1,170,140	+1.72(+0.77%)
Mar 14, 2023	224.66	225.25	221.66	224.46	786,912	+1.68(+0.75%)
Mar 13, 2023	220.25	224.81	220.13	222.78	817,278	+0.67(+0.30%)
Mar 10, 2023	221.78	225.06	220.88	222.10	1,090,460	+0.32(+0.15%)
Mar 09, 2023	224.65	226.45	221.52	221.78	1,090,056	-1.51(-0.67%)
Mar 08, 2023	223.44	224.73	221.76	223.29	744,452	-0.08(-0.03%)
Mar 07, 2023	225.15	225.81	222.46	223.37	905,975	-0.16(-0.07%)
Mar 06, 2023	224.96	226.69	222.98	223.52	708,415	-1.44(-0.64%)
Mar 03, 2023	223.97	225.07	222.78	224.96	630,435	+1.63(+0.73%)
Mar 02, 2023	219.91	223.83	218.64	223.33	717,944	+2.67(+1.21%)

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.