Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	142.88	143.52	141.86	143.46	879,296	+1.01(+0.71%)
May 25, 2023	143.38	143.44	141.53	142.45	864,115	-0.72(-0.50%)
May 24, 2023	143.59	144.52	142.76	143.17	684,619	-0.33(-0.23%)
May 23, 2023	143.12	145.07	142.79	143.50	952,202	-0.07(-0.05%)
May 22, 2023	141.50	144.50	141.28	143.57	1,180,628	+2.12(+1.50%)
May 19, 2023	142.53	143.09	141.39	141.45	727,454	-0.28(-0.20%)
May 18, 2023	142.51	142.87	140.49	141.73	719,699	-1.88(-1.31%)
May 17, 2023	144.91	145.00	143.16	143.61	738,379	-1.09(-0.75%)
May 16, 2023	147.16	147.46	143.96	144.70	789,552	-2.86(-1.94%)
May 15, 2023	150.42	150.45	147.00	147.56	594,168	-2.21(-1.48%)
May 12, 2023	150.35	151.24	149.16	149.77	850,230	+0.35(+0.23%)
May 11, 2023	149.99	150.03	148.01	149.42	753,104	-0.32(-0.21%)
May 10, 2023	148.91	150.19	148.13	149.74	967,456	+1.86(+1.26%)
May 09, 2023	147.53	147.61	146.60	147.88	705,775	+0.41(+0.28%)
May 08, 2023	147.69	148.82	146.32	147.47	560,021	-0.25(-0.17%)
May 05, 2023	146.76	148.19	146.42	147.72	551,050	+0.61(+0.41%)
May 04, 2023	146.29	147.67	145.37	147.12	645,623	+1.32(+0.91%)
May 03, 2023	147.02	148.41	145.57	145.79	594,780	-0.25(-0.17%)
May 02, 2023	145.54	146.90	144.22	146.04	830,657	+0.15(+0.10%)
May 01, 2023	147.42	147.74	145.87	145.89	610,461	-1.65(-1.12%)
Apr 28, 2023	147.65	149.50	146.64	147.54	773,764	-0.21(-0.14%)
Apr 27, 2023	147.44	148.54	143.79	147.75	1,070,044	-0.59(-0.40%)
Apr 26, 2023	149.96	151.31	148.16	148.34	823,897	-3.35(-2.21%)
Apr 25, 2023	151.49	152.26	151.02	151.69	829,286	+0.91(+0.60%)
Apr 24, 2023	150.32	151.68	149.44	150.79	993,068	+0.58(+0.38%)
Apr 21, 2023	149.77	151.08	148.92	150.21	841,080	+1.30(+0.88%)
Apr 20, 2023	148.36	148.93	146.97	148.91	652,130	+0.61(+0.41%)
Apr 19, 2023	147.93	149.21	147.57	148.30	555,199	+0.91(+0.61%)
Apr 18, 2023	149.11	149.57	146.68	147.39	667,477	-1.73(-1.16%)
Apr 17, 2023	149.76	150.26	147.91	149.13	664,934	+0.14(+0.09%)
Apr 14, 2023	149.45	150.72	147.74	148.99	802,303	-2.29(-1.51%)
Apr 13, 2023	149.56	151.32	148.41	151.28	977,495	+1.17(+0.78%)
Apr 12, 2023	152.16	152.70	149.95	150.10	869,456	-1.23(-0.82%)
Apr 11, 2023	150.64	151.57	150.06	151.34	668,122	+0.17(+0.11%)
Apr 10, 2023	150.18	151.21	147.73	151.17	930,021	+0.01(+0.01%)
Apr 06, 2023	150.28	151.58	149.70	151.16	1,064,339	+1.66(+1.11%)
Apr 05, 2023	147.46	150.13	146.62	149.49	910,065	+3.06(+2.09%)
Apr 04, 2023	144.90	147.08	144.53	146.43	822,212	+1.68(+1.16%)
Apr 03, 2023	144.37	145.81	143.32	144.75	586,024	-1.04(-0.72%)
Mar 31, 2023	145.77	146.55	143.84	145.79	1,065,733	+0.60(+0.41%)
Mar 30, 2023	143.73	145.31	143.51	145.19	770,582	+1.74(+1.21%)
Mar 29, 2023	141.21	143.73	141.21	143.45	611,764	+2.91(+2.07%)
Mar 28, 2023	140.58	142.55	140.09	140.55	678,685	-0.46(-0.32%)
Mar 27, 2023	142.17	143.03	140.28	141.00	865,373	-0.16(-0.11%)
Mar 24, 2023	136.63	141.25	136.15	141.16	841,654	+5.10(+3.75%)
Mar 23, 2023	135.53	137.56	134.88	136.07	1,111,047	+0.34(+0.25%)
Mar 22, 2023	137.71	139.43	135.71	135.73	1,063,469	-2.47(-1.79%)
Mar 21, 2023	141.72	142.06	136.16	138.20	1,438,474	-3.68(-2.60%)
Mar 20, 2023	141.45	142.43	141.04	141.88	1,802,285	+0.75(+0.53%)
Mar 17, 2023	141.34	141.56	139.31	141.13	2,626,339	-0.84(-0.59%)
Mar 16, 2023	140.01	142.29	139.14	141.97	1,423,356	+2.01(+1.44%)
Mar 15, 2023	136.72	140.62	135.48	139.96	1,530,710	+2.95(+2.15%)
Mar 14, 2023	137.56	138.06	134.93	137.01	1,424,461	+1.29(+0.95%)
Mar 13, 2023	133.08	139.07	132.54	135.72	1,668,591	+2.71(+2.04%)
Mar 10, 2023	135.98	136.57	132.24	133.01	1,496,726	-2.21(-1.63%)
Mar 09, 2023	137.53	137.87	134.57	135.22	1,278,962	-2.36(-1.71%)
Mar 08, 2023	135.41	137.82	135.19	137.58	871,632	+1.10(+0.81%)
Mar 07, 2023	139.43	139.78	135.47	136.48	1,141,866	-2.78(-1.99%)
Mar 06, 2023	139.33	140.61	138.55	139.25	1,375,371	+0.22(+0.16%)
Mar 03, 2023	138.64	139.98	137.17	139.03	2,569,741	+1.13(+0.82%)
Mar 02, 2023	137.26	138.94	136.98	137.90	5,332,843	+0.42(+0.30%)

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.