Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	422.65	431.38	419.48	429.12	2,499,041	+4.87(+1.15%)
May 05, 2023	424.54	427.68	421.03	424.25	2,776,466	-0.62(-0.15%)
May 04, 2023	427.86	429.10	421.68	424.88	4,104,357	-2.73(-0.64%)
May 03, 2023	411.58	430.59	410.86	427.60	10,213,854	+26.76(+6.68%)
May 02, 2023	403.61	408.12	395.94	400.84	3,916,828	-1.60(-0.40%)
May 01, 2023	393.95	403.96	388.99	402.43	4,123,872	+9.87(+2.51%)
Apr 28, 2023	394.69	400.95	389.24	392.57	5,430,419	+5.46(+1.41%)
Apr 27, 2023	388.00	394.74	377.60	387.10	5,022,218	+13.96(+3.74%)
Apr 26, 2023	377.95	378.33	367.60	373.14	3,294,165	-8.50(-2.23%)
Apr 25, 2023	381.85	387.23	380.81	381.64	2,670,614	+1.48(+0.39%)
Apr 24, 2023	382.04	383.83	378.45	380.16	2,077,066	-1.87(-0.49%)
Apr 21, 2023	374.87	383.06	374.86	382.04	3,713,362	+10.34(+2.78%)
Apr 20, 2023	368.30	372.93	366.68	371.69	2,789,441	+4.30(+1.17%)
Apr 19, 2023	367.47	368.19	364.29	367.39	2,191,428	+0.55(+0.15%)
Apr 18, 2023	369.90	371.15	366.58	366.83	1,941,505	-2.42(-0.66%)
Apr 17, 2023	371.88	372.77	368.07	369.25	2,077,083	-2.36(-0.64%)
Apr 14, 2023	371.13	373.18	369.41	371.61	2,307,122	-0.42(-0.11%)
Apr 13, 2023	369.52	372.44	367.23	372.03	2,863,508	+6.05(+1.65%)
Apr 12, 2023	360.99	369.34	360.31	365.98	2,695,064	+4.97(+1.38%)
Apr 11, 2023	364.70	365.73	360.56	361.01	2,047,568	-2.94(-0.81%)
Apr 10, 2023	365.12	365.28	360.02	363.95	1,883,693	-1.28(-0.35%)
Apr 06, 2023	361.81	366.43	361.22	365.23	3,561,336	+6.00(+1.67%)
Apr 05, 2023	355.10	361.81	354.95	359.23	3,471,394	+7.56(+2.15%)
Apr 04, 2023	349.14	356.01	348.35	351.67	3,615,705	+3.85(+1.11%)
Apr 03, 2023	340.38	348.61	339.45	347.82	3,064,846	+7.26(+2.13%)
Mar 31, 2023	339.15	340.79	337.86	340.56	2,958,186	+2.71(+0.80%)
Mar 30, 2023	333.27	338.47	333.27	337.86	2,164,824	+4.78(+1.44%)
Mar 29, 2023	336.18	336.94	331.80	333.08	2,766,567	-1.76(-0.53%)
Mar 28, 2023	333.01	336.01	331.93	334.84	2,453,690	+3.02(+0.91%)
Mar 27, 2023	325.07	333.42	320.57	331.82	3,131,046	-1.52(-0.46%)
Mar 24, 2023	330.22	334.13	326.04	333.33	2,815,593	+3.46(+1.05%)
Mar 23, 2023	328.14	332.55	327.46	329.87	2,726,089	+1.66(+0.50%)
Mar 22, 2023	329.01	332.81	327.90	328.22	2,493,036	-0.11(-0.03%)
Mar 21, 2023	331.61	331.66	325.35	328.33	3,267,787	-2.50(-0.76%)
Mar 20, 2023	326.44	331.16	326.28	330.82	3,570,418	+4.38(+1.34%)
Mar 17, 2023	328.74	332.16	325.37	326.44	8,752,626	-0.35(-0.11%)
Mar 16, 2023	324.92	328.94	322.34	326.79	3,527,621	+0.06(+0.02%)
Mar 15, 2023	323.29	328.60	321.80	326.73	4,800,953	+2.38(+0.73%)
Mar 14, 2023	321.35	324.56	318.77	324.35	4,248,764	+2.56(+0.79%)
Mar 13, 2023	314.60	329.04	314.60	321.79	5,323,948	+9.39(+3.01%)
Mar 10, 2023	316.20	323.81	311.73	312.40	4,635,946	-1.81(-0.58%)
Mar 09, 2023	309.71	316.12	309.71	314.21	3,952,737	+4.27(+1.38%)
Mar 08, 2023	307.92	310.43	306.75	309.94	2,395,338	+1.89(+0.61%)
Mar 07, 2023	316.35	317.69	307.02	308.05	2,641,745	-8.26(-2.61%)
Mar 06, 2023	314.30	317.58	313.87	316.31	2,696,653	+0.53(+0.17%)
Mar 03, 2023	313.74	317.50	312.62	315.78	3,028,138	+3.35(+1.07%)
Mar 02, 2023	309.20	313.67	307.95	312.43	2,928,642	+0.87(+0.28%)

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.