Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	137.21	137.94	134.50	135.65	496,401	-2.05(-1.49%)
Apr 27, 2023	136.48	138.78	136.48	137.70	371,350	+0.75(+0.55%)
Apr 26, 2023	136.72	139.46	136.72	136.95	288,769	-1.30(-0.94%)
Apr 25, 2023	140.83	142.69	138.11	138.25	311,221	-2.63(-1.87%)
Apr 24, 2023	143.95	145.99	140.75	140.88	415,694	-2.40(-1.68%)
Apr 21, 2023	142.98	144.75	139.35	143.28	403,800	-0.31(-0.22%)
Apr 20, 2023	135.50	145.20	134.63	143.59	699,664	+12.26(+9.34%)
Apr 19, 2023	130.25	131.88	128.44	131.33	241,252	+2.65(+2.06%)
Apr 18, 2023	130.02	130.26	128.60	128.68	226,812	-1.03(-0.79%)
Apr 17, 2023	126.45	130.06	125.53	129.70	328,760	+4.11(+3.27%)
Apr 14, 2023	131.72	132.09	125.51	125.59	352,628	-5.78(-4.40%)
Apr 13, 2023	130.88	132.16	128.76	131.37	296,521	-0.17(-0.13%)
Apr 12, 2023	129.39	132.50	129.39	131.53	226,097	+2.10(+1.62%)
Apr 11, 2023	128.88	131.00	128.35	129.44	233,822	+0.93(+0.72%)
Apr 10, 2023	127.41	129.25	127.41	128.51	174,808	+0.76(+0.60%)
Apr 06, 2023	128.26	129.11	127.64	127.75	144,725	+0.36(+0.28%)
Apr 05, 2023	126.10	127.42	125.69	127.39	190,803	+1.13(+0.90%)
Apr 04, 2023	124.87	126.97	124.13	126.26	236,910	+1.22(+0.97%)
Apr 03, 2023	129.42	130.55	124.51	125.04	366,383	-4.62(-3.57%)
Mar 31, 2023	130.48	131.44	129.26	129.66	294,758	-0.31(-0.24%)
Mar 30, 2023	131.11	131.23	129.32	129.97	162,156	-0.69(-0.53%)
Mar 29, 2023	129.84	131.20	129.54	130.67	197,638	+1.44(+1.12%)
Mar 28, 2023	128.35	130.35	128.35	129.22	148,062	+0.42(+0.33%)
Mar 27, 2023	128.36	129.60	126.98	128.80	169,465	+1.90(+1.50%)
Mar 24, 2023	124.36	126.90	123.92	126.90	153,813	+1.43(+1.14%)
Mar 23, 2023	124.09	126.24	123.36	125.47	231,894	+0.89(+0.71%)
Mar 22, 2023	127.18	127.89	124.43	124.58	148,152	-3.02(-2.37%)
Mar 21, 2023	128.72	129.69	127.32	127.60	177,012	+1.23(+0.97%)
Mar 20, 2023	123.59	127.37	123.59	126.37	204,865	+3.67(+2.99%)
Mar 17, 2023	126.56	126.56	121.61	122.71	603,674	-4.03(-3.18%)
Mar 16, 2023	124.01	127.65	123.72	126.73	350,792	+1.75(+1.40%)
Mar 15, 2023	125.53	126.64	122.72	124.99	267,676	-3.35(-2.61%)
Mar 14, 2023	128.51	129.23	126.50	128.34	294,811	+2.54(+2.02%)
Mar 13, 2023	126.77	129.26	125.56	125.80	366,481	-2.97(-2.30%)
Mar 10, 2023	128.23	130.20	127.69	128.76	333,669	-0.33(-0.26%)
Mar 09, 2023	131.47	131.59	128.58	129.10	136,187	-2.39(-1.82%)
Mar 08, 2023	132.51	132.66	130.21	131.49	157,916	-0.67(-0.51%)
Mar 07, 2023	134.17	134.87	130.78	132.16	168,195	-2.10(-1.56%)
Mar 06, 2023	132.20	134.59	131.46	134.26	230,303	+1.76(+1.33%)
Mar 03, 2023	133.68	134.25	131.57	132.50	164,335	-1.24(-0.93%)
Mar 02, 2023	133.50	133.90	132.41	133.74	143,071	-0.16(-0.12%)
Mar 01, 2023	133.94	135.01	131.19	133.91	399,178	-0.63(-0.47%)
Feb 28, 2023	130.72	135.60	130.72	134.54	435,915	+4.23(+3.25%)
Feb 27, 2023	128.93	130.47	128.93	130.31	190,361	+2.09(+1.63%)
Feb 24, 2023	127.30	128.82	125.89	128.22	128,932	+0.54(+0.42%)
Feb 23, 2023	128.22	129.64	126.89	127.68	114,779	-0.52(-0.40%)
Feb 22, 2023	128.95	129.29	127.83	128.20	138,445	-0.38(-0.30%)
Feb 21, 2023	129.78	130.30	127.84	128.58	211,268	-1.83(-1.40%)
Feb 17, 2023	128.75	131.90	128.75	130.41	262,796	+1.96(+1.52%)
Feb 16, 2023	126.26	129.13	126.09	128.45	229,680	+0.94(+0.74%)
Feb 15, 2023	127.24	127.75	126.05	127.51	150,158	+0.25(+0.20%)
Feb 14, 2023	129.62	129.62	127.24	127.25	130,798	-2.54(-1.96%)
Feb 13, 2023	127.70	130.03	127.45	129.79	143,632	+2.39(+1.88%)
Feb 10, 2023	126.57	128.08	126.35	127.40	160,993	+0.85(+0.67%)
Feb 09, 2023	130.70	130.89	126.38	126.55	176,726	-3.43(-2.64%)
Feb 08, 2023	129.90	131.73	129.82	129.98	134,206	-1.24(-0.94%)
Feb 07, 2023	128.88	131.56	128.52	131.22	207,263	+1.32(+1.02%)
Feb 06, 2023	128.66	130.26	128.63	129.89	125,334	+1.24(+0.96%)
Feb 03, 2023	127.27	128.97	126.76	128.66	198,008	+1.80(+1.42%)
Feb 02, 2023	127.89	128.00	124.36	126.86	262,382	-1.45(-1.13%)

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.