Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	146.27	147.36	143.46	143.81	1,824,177	-2.73(-1.86%)
May 05, 2023	146.76	147.58	145.53	146.54	1,280,345	+0.16(+0.11%)
May 04, 2023	145.02	146.52	144.67	146.38	1,050,289	+1.39(+0.96%)
May 03, 2023	145.39	145.69	144.08	144.99	1,519,314	-0.34(-0.24%)
May 02, 2023	144.98	146.18	142.77	145.34	1,191,067	+0.55(+0.38%)
May 01, 2023	144.43	145.68	143.97	144.79	1,611,439	-0.64(-0.44%)
Apr 28, 2023	144.91	145.89	144.24	145.43	772,750	+0.70(+0.48%)
Apr 27, 2023	142.99	144.84	141.90	144.73	783,217	+2.57(+1.80%)
Apr 26, 2023	140.54	142.88	140.47	142.17	1,285,842	+1.97(+1.41%)
Apr 25, 2023	143.13	143.13	139.66	140.19	1,254,830	-2.69(-1.88%)
Apr 24, 2023	145.50	145.74	142.20	142.88	1,175,906	-2.47(-1.70%)
Apr 21, 2023	143.97	145.37	143.86	145.35	1,095,005	+1.84(+1.28%)
Apr 20, 2023	144.87	145.01	142.78	143.52	943,125	-1.55(-1.07%)
Apr 19, 2023	145.34	145.71	144.77	145.07	878,503	-0.25(-0.17%)
Apr 18, 2023	145.94	146.68	145.27	145.32	769,342	+0.06(+0.04%)
Apr 17, 2023	146.58	147.11	144.21	145.26	1,041,284	-0.64(-0.44%)
Apr 14, 2023	146.68	148.08	145.75	145.90	780,204	-1.01(-0.68%)
Apr 13, 2023	146.26	147.23	145.69	146.91	1,223,875	+1.66(+1.14%)
Apr 12, 2023	147.68	148.21	145.12	145.25	1,526,877	-1.66(-1.13%)
Apr 11, 2023	145.05	147.84	144.99	146.91	1,566,495	+1.89(+1.31%)
Apr 10, 2023	142.83	145.04	142.70	145.02	1,770,627	+1.72(+1.20%)
Apr 06, 2023	145.30	145.30	142.76	143.30	1,339,522	-2.06(-1.42%)
Apr 05, 2023	145.24	145.86	144.19	145.35	1,375,341	-0.03(-0.02%)
Apr 04, 2023	146.25	146.94	145.03	145.38	1,490,580	-0.76(-0.52%)
Apr 03, 2023	146.91	147.58	145.30	146.14	1,861,162	-1.21(-0.82%)
Mar 31, 2023	146.91	148.05	146.34	147.35	1,439,914	+1.22(+0.83%)
Mar 30, 2023	146.82	147.43	145.37	146.13	1,377,540	-0.75(-0.51%)
Mar 29, 2023	147.21	147.53	145.97	146.88	1,253,144	+0.19(+0.13%)
Mar 28, 2023	146.32	147.63	145.48	146.69	1,286,569	+0.64(+0.44%)
Mar 27, 2023	146.13	147.23	144.69	146.06	1,664,228	+1.16(+0.80%)
Mar 24, 2023	143.84	145.13	142.36	144.90	1,693,580	+1.96(+1.37%)
Mar 23, 2023	144.19	145.93	140.31	142.94	2,817,266	-0.50(-0.35%)
Mar 22, 2023	144.06	146.38	143.44	143.44	1,844,234	-1.31(-0.91%)
Mar 21, 2023	144.34	145.95	143.93	144.76	1,372,777	+1.71(+1.20%)
Mar 20, 2023	141.20	143.82	141.20	143.05	1,579,624	+2.02(+1.43%)
Mar 17, 2023	143.27	143.51	140.14	141.02	4,920,824	-1.77(-1.24%)
Mar 16, 2023	139.47	143.52	139.15	142.79	1,334,105	+2.47(+1.76%)
Mar 15, 2023	138.89	140.82	138.11	140.32	2,024,209	+0.17(+0.12%)
Mar 14, 2023	140.32	142.41	138.70	140.15	2,175,753	+1.48(+1.07%)
Mar 13, 2023	135.64	140.03	135.64	138.67	2,056,263	+1.95(+1.42%)
Mar 10, 2023	137.61	139.29	136.19	136.72	1,130,846	-0.66(-0.48%)
Mar 09, 2023	139.09	140.07	137.19	137.38	1,143,806	-1.02(-0.73%)
Mar 08, 2023	139.22	139.22	136.68	138.39	875,974	-0.76(-0.55%)
Mar 07, 2023	141.05	142.26	138.85	139.15	1,188,648	-1.65(-1.17%)
Mar 06, 2023	140.22	141.19	139.81	140.81	1,123,407	+0.88(+0.63%)
Mar 03, 2023	139.73	140.80	139.12	139.92	1,180,257	+0.19(+0.14%)
Mar 02, 2023	136.25	139.99	135.80	139.73	1,102,147	+3.31(+2.43%)

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.