Date	Open	High	Low	Close	Volume	Change (%)
Mar 21, 2023	303.55	305.40	301.95	304.83	1,001,731	+4.36(+1.45%)
Mar 20, 2023	297.26	301.64	296.03	300.47	1,305,056	+3.88(+1.31%)
Mar 17, 2023	297.52	298.00	294.69	296.59	2,935,253	-2.43(-0.81%)
Mar 16, 2023	285.54	300.11	284.12	299.02	1,623,156	+13.17(+4.61%)
Mar 15, 2023	286.24	287.88	280.89	285.85	1,514,647	-6.72(-2.30%)
Mar 14, 2023	297.62	297.98	288.45	292.57	1,261,838	-0.87(-0.30%)
Mar 13, 2023	290.49	297.64	289.30	293.44	1,135,757	-0.80(-0.27%)
Mar 10, 2023	296.23	298.46	292.67	294.24	694,570	-2.53(-0.85%)
Mar 09, 2023	302.28	302.81	295.18	296.77	948,374	-4.01(-1.33%)
Mar 08, 2023	301.67	303.97	298.75	300.78	627,468	-0.79(-0.26%)
Mar 07, 2023	306.25	307.31	300.93	301.57	546,883	-3.76(-1.23%)
Mar 06, 2023	304.93	306.25	304.33	305.33	575,104	+1.26(+0.41%)
Mar 03, 2023	303.25	304.09	299.87	304.07	755,875	+2.28(+0.76%)
Mar 02, 2023	300.41	302.33	297.51	301.79	819,657	+0.08(+0.03%)
Mar 01, 2023	302.31	306.06	300.55	301.71	944,716	-2.34(-0.77%)
Feb 28, 2023	302.91	306.09	302.22	304.05	900,831	+1.46(+0.48%)
Feb 27, 2023	305.39	306.05	301.81	302.59	559,463	-0.38(-0.13%)
Feb 24, 2023	302.41	304.61	301.28	302.97	675,730	-1.51(-0.50%)
Feb 23, 2023	305.54	306.97	301.70	304.48	590,074	-0.39(-0.13%)
Feb 22, 2023	304.64	307.81	303.95	304.87	622,265	+0.19(+0.06%)
Feb 21, 2023	307.82	309.94	303.44	304.68	846,935	-5.59(-1.80%)
Feb 17, 2023	309.18	310.89	307.67	310.27	592,154	+0.02(+0.01%)
Feb 16, 2023	310.42	312.00	309.69	310.25	758,714	-4.82(-1.53%)
Feb 15, 2023	310.91	315.91	310.22	315.07	467,788	+2.63(+0.84%)
Feb 14, 2023	321.64	321.68	312.36	312.44	763,051	-8.99(-2.80%)
Feb 13, 2023	318.36	321.43	317.14	321.43	515,678	+3.61(+1.14%)
Feb 10, 2023	316.13	319.18	315.30	317.82	673,337	+0.44(+0.14%)
Feb 09, 2023	321.70	323.56	316.71	317.38	884,183	-2.23(-0.70%)
Feb 08, 2023	318.01	321.86	317.31	319.61	660,961	-0.19(-0.06%)
Feb 07, 2023	315.52	320.96	314.48	319.80	635,208	+2.07(+0.65%)
Feb 06, 2023	311.37	317.92	310.33	317.73	796,946	+4.09(+1.30%)
Feb 03, 2023	315.00	318.32	309.58	313.64	1,586,678	-9.36(-2.90%)
Feb 02, 2023	320.67	323.14	318.13	323.00	1,531,999	+3.62(+1.13%)
Feb 01, 2023	316.35	321.93	315.52	319.38	1,181,461	+0.70(+0.22%)
Jan 31, 2023	317.22	319.42	315.01	318.68	791,783	+1.70(+0.54%)
Jan 30, 2023	318.44	321.10	316.24	316.98	929,920	-1.76(-0.55%)
Jan 27, 2023	323.55	323.74	317.20	318.74	910,926	-5.53(-1.71%)
Jan 26, 2023	322.60	325.43	321.77	324.27	664,127	+1.92(+0.59%)
Jan 25, 2023	319.80	322.57	316.16	322.35	742,504	-1.42(-0.44%)
Jan 24, 2023	325.79	327.42	322.55	323.77	491,290	-1.65(-0.51%)
Jan 23, 2023	324.29	327.75	321.40	325.42	629,007	+0.59(+0.18%)
Jan 20, 2023	318.44	324.83	316.40	324.83	987,643	+6.43(+2.02%)
Jan 19, 2023	310.53	320.75	310.53	318.40	1,156,556	+4.86(+1.55%)
Jan 18, 2023	316.11	318.02	312.83	313.54	906,754	-2.84(-0.90%)
Jan 17, 2023	316.81	318.94	314.69	316.38	759,027	-0.23(-0.07%)
Jan 13, 2023	314.53	317.14	313.66	316.61	678,694	+1.30(+0.41%)
Jan 12, 2023	312.65	316.47	308.31	315.31	732,495	+3.67(+1.18%)
Jan 11, 2023	307.11	311.76	306.91	311.64	521,826	+4.85(+1.58%)
Jan 10, 2023	305.92	307.10	303.38	306.79	559,169	+1.00(+0.33%)
Jan 09, 2023	307.69	311.80	305.25	305.79	710,392	-1.00(-0.33%)
Jan 06, 2023	302.86	308.74	299.34	306.79	689,453	+6.97(+2.32%)
Jan 05, 2023	301.58	302.38	298.00	299.82	579,655	-2.37(-0.78%)
Jan 04, 2023	301.19	303.46	299.65	302.19	588,043	+3.29(+1.10%)

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.