Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	148.73	149.74	148.31	149.56	952,226	+0.55(+0.37%)
Apr 27, 2023	147.88	149.02	147.20	149.00	637,834	+0.87(+0.59%)
Apr 26, 2023	148.74	149.38	147.60	148.13	696,622	-1.36(-0.91%)
Apr 25, 2023	147.31	150.06	147.05	149.49	718,714	+2.59(+1.76%)
Apr 24, 2023	146.54	146.95	146.08	146.90	671,165	+0.42(+0.28%)
Apr 21, 2023	147.96	148.64	145.60	146.49	733,299	-0.55(-0.38%)
Apr 20, 2023	147.91	147.91	146.50	147.04	571,603	-0.35(-0.24%)
Apr 19, 2023	148.63	148.64	146.83	147.39	708,739	-0.42(-0.28%)
Apr 18, 2023	147.99	149.10	146.89	147.80	738,732	-0.76(-0.51%)
Apr 17, 2023	148.29	148.68	147.46	148.56	721,535	+0.97(+0.66%)
Apr 14, 2023	148.31	148.94	146.61	147.59	740,695	-1.37(-0.92%)
Apr 13, 2023	148.62	149.57	147.63	148.96	641,567	-0.50(-0.34%)
Apr 12, 2023	149.96	150.73	148.82	149.46	925,420	-1.30(-0.86%)
Apr 11, 2023	150.94	152.06	150.49	150.76	612,516	-0.11(-0.07%)
Apr 10, 2023	151.46	151.72	149.90	150.86	498,206	-0.73(-0.48%)
Apr 06, 2023	152.95	153.29	151.09	151.59	822,242	-0.75(-0.50%)
Apr 05, 2023	151.03	153.04	151.03	152.35	803,720	+1.50(+1.00%)
Apr 04, 2023	153.11	153.31	150.63	150.84	914,786	-1.84(-1.21%)
Apr 03, 2023	152.95	153.64	151.96	152.69	715,230	+0.26(+0.17%)
Mar 31, 2023	153.32	153.56	151.62	152.42	1,027,177	-0.16(-0.11%)
Mar 30, 2023	152.17	153.04	150.68	152.59	1,067,242	-0.03(-0.02%)
Mar 29, 2023	151.84	153.08	151.32	152.62	678,802	+1.07(+0.71%)
Mar 28, 2023	151.99	153.11	151.03	151.54	607,709	+0.16(+0.11%)
Mar 27, 2023	151.55	152.54	151.04	151.38	834,595	+1.55(+1.03%)
Mar 24, 2023	147.05	149.94	146.55	149.83	993,427	+3.49(+2.38%)
Mar 23, 2023	146.67	148.32	146.18	146.34	867,469	-0.85(-0.58%)
Mar 22, 2023	149.26	150.15	147.12	147.19	795,956	-2.07(-1.39%)
Mar 21, 2023	150.13	150.36	147.97	149.27	780,600	-0.34(-0.23%)
Mar 20, 2023	147.90	150.61	147.81	149.60	1,408,651	+2.50(+1.70%)
Mar 17, 2023	149.38	149.38	146.58	147.11	1,684,648	-1.87(-1.25%)
Mar 16, 2023	149.00	149.16	147.44	148.97	938,216	+0.25(+0.17%)
Mar 15, 2023	146.41	149.02	145.59	148.72	1,201,273	+1.93(+1.31%)
Mar 14, 2023	145.33	146.92	144.92	146.80	1,003,838	+1.60(+1.10%)
Mar 13, 2023	143.05	147.86	142.49	145.20	939,207	+1.97(+1.37%)
Mar 10, 2023	143.93	145.07	142.96	143.23	840,749	-0.48(-0.34%)
Mar 09, 2023	146.51	146.78	143.29	143.72	723,553	-2.04(-1.40%)
Mar 08, 2023	145.72	145.98	144.85	145.76	682,028	+0.60(+0.41%)
Mar 07, 2023	145.91	146.32	144.76	145.16	940,605	-0.57(-0.39%)
Mar 06, 2023	145.99	146.51	144.89	145.73	1,152,425	-0.33(-0.23%)
Mar 03, 2023	143.94	146.44	142.89	146.06	1,357,546	+2.14(+1.49%)
Mar 02, 2023	141.49	144.19	141.27	143.92	1,517,712	+3.24(+2.30%)
Mar 01, 2023	142.31	142.77	138.68	140.68	1,387,037	-2.56(-1.79%)
Feb 28, 2023	143.34	145.04	142.13	143.24	1,968,720	-0.16(-0.12%)
Feb 27, 2023	144.16	144.54	142.63	143.41	1,456,435	-0.52(-0.36%)
Feb 24, 2023	144.81	144.81	143.48	143.93	795,996	-0.62(-0.43%)
Feb 23, 2023	144.60	145.14	143.47	144.55	717,653	+0.00(+0.00%)
Feb 22, 2023	146.00	146.37	143.09	144.55	1,218,785	-0.74(-0.51%)
Feb 21, 2023	145.63	146.33	144.06	145.28	928,191	+0.06(+0.04%)
Feb 17, 2023	143.17	145.51	143.17	145.23	870,151	+2.63(+1.85%)
Feb 16, 2023	141.52	142.98	141.52	142.59	1,647,396	+0.49(+0.35%)
Feb 15, 2023	142.50	142.84	139.92	142.10	1,581,907	-0.32(-0.22%)
Feb 14, 2023	145.12	145.45	141.95	142.42	1,319,979	-2.33(-1.61%)
Feb 13, 2023	144.20	145.28	143.64	144.75	870,007	+0.50(+0.35%)
Feb 10, 2023	142.62	144.62	142.31	144.25	822,130	+2.76(+1.95%)
Feb 09, 2023	143.22	143.63	140.21	141.49	1,048,850	-1.73(-1.21%)
Feb 08, 2023	143.79	144.50	143.05	143.22	818,525	-1.07(-0.74%)
Feb 07, 2023	144.29	144.41	142.51	144.29	749,502	-1.57(-1.08%)
Feb 06, 2023	144.41	146.41	144.27	145.86	756,994	+1.60(+1.11%)
Feb 03, 2023	143.96	144.53	141.40	144.26	964,358	+0.12(+0.08%)
Feb 02, 2023	144.96	145.69	143.41	144.15	1,074,384	-2.15(-1.47%)

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.