Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	114.16	115.17	112.10	113.26	267,303	+0.93(+0.83%)
Mar 29, 2023	110.74	112.61	109.60	112.33	306,443	+3.25(+2.98%)
Mar 28, 2023	108.73	110.87	108.05	109.08	340,525	-0.12(-0.11%)
Mar 27, 2023	107.22	109.60	105.51	109.20	555,924	+3.31(+3.13%)
Mar 24, 2023	106.84	107.20	103.81	105.89	682,247	-2.92(-2.68%)
Mar 23, 2023	110.50	112.99	106.33	108.81	421,959	-1.04(-0.95%)
Mar 22, 2023	114.23	114.30	109.63	109.85	405,059	-4.69(-4.09%)
Mar 21, 2023	111.35	116.28	111.06	114.54	590,377	+6.48(+6.00%)
Mar 20, 2023	106.90	111.64	106.90	108.06	560,605	+2.26(+2.14%)
Mar 17, 2023	111.50	111.50	105.42	105.80	682,408	-7.99(-7.02%)
Mar 16, 2023	111.57	116.40	109.85	113.79	413,216	+0.41(+0.36%)
Mar 15, 2023	116.01	116.19	111.72	113.38	874,060	-6.82(-5.67%)
Mar 14, 2023	118.93	122.40	117.95	120.20	660,216	+5.66(+4.94%)
Mar 13, 2023	122.80	122.80	114.21	114.54	985,985	-11.82(-9.35%)
Mar 10, 2023	134.64	134.81	125.52	126.36	502,597	-8.72(-6.46%)
Mar 09, 2023	143.80	144.10	133.03	135.08	467,958	-10.39(-7.14%)
Mar 08, 2023	143.15	145.98	142.52	145.47	272,799	+2.12(+1.48%)
Mar 07, 2023	145.41	147.02	142.42	143.35	325,401	-2.19(-1.50%)
Mar 06, 2023	145.28	146.59	143.03	145.54	396,076	+0.14(+0.10%)
Mar 03, 2023	145.26	145.82	142.03	145.40	283,148	+0.34(+0.23%)
Mar 02, 2023	142.36	145.56	140.75	145.06	190,481	+1.02(+0.71%)
Mar 01, 2023	143.96	145.50	142.98	144.04	303,738	+0.45(+0.31%)
Feb 28, 2023	142.12	145.52	141.96	143.59	584,173	+1.50(+1.06%)
Feb 27, 2023	142.74	144.16	140.81	142.09	308,869	+1.09(+0.77%)
Feb 24, 2023	141.08	142.42	140.27	141.00	374,511	-2.97(-2.06%)
Feb 23, 2023	143.17	145.49	141.34	143.97	199,443	+1.81(+1.27%)
Feb 22, 2023	142.91	145.50	140.13	142.16	276,610	-1.19(-0.83%)
Feb 21, 2023	145.94	148.46	141.56	143.35	332,655	-5.58(-3.75%)
Feb 17, 2023	148.19	150.38	146.84	148.93	275,400	+0.57(+0.38%)
Feb 16, 2023	147.61	151.07	147.15	148.36	272,916	-0.96(-0.64%)
Feb 15, 2023	141.47	149.62	140.96	149.32	415,178	+7.50(+5.29%)
Feb 14, 2023	152.24	154.91	140.95	141.82	543,394	-11.47(-7.48%)
Feb 13, 2023	149.67	154.26	149.53	153.29	387,832	+3.67(+2.46%)
Feb 10, 2023	149.97	151.72	148.50	149.62	356,093	-1.63(-1.08%)
Feb 09, 2023	157.92	158.50	151.02	151.25	315,352	-4.84(-3.10%)
Feb 08, 2023	156.96	158.75	155.97	156.09	173,807	-2.33(-1.47%)
Feb 07, 2023	155.23	158.53	154.35	158.42	267,134	+1.58(+1.01%)
Feb 06, 2023	157.28	159.14	155.78	156.83	167,566	-2.11(-1.33%)
Feb 03, 2023	156.83	161.78	156.72	158.94	277,388	+0.55(+0.35%)
Feb 02, 2023	156.12	159.82	155.29	158.40	239,175	+2.29(+1.47%)
Feb 01, 2023	153.56	158.34	152.08	156.11	223,273	+1.44(+0.93%)
Jan 31, 2023	150.91	155.33	149.73	154.66	198,403	+3.75(+2.49%)
Jan 30, 2023	150.54	152.65	149.82	150.91	212,149	-1.66(-1.09%)
Jan 27, 2023	151.34	154.22	151.31	152.57	148,225	+0.33(+0.22%)
Jan 26, 2023	147.48	152.25	147.48	152.24	377,908	+7.67(+5.30%)
Jan 25, 2023	143.55	145.30	142.25	144.58	103,169	-1.04(-0.71%)
Jan 24, 2023	143.29	145.91	142.08	145.61	125,096	+0.07(+0.05%)
Jan 23, 2023	143.55	146.06	142.27	145.54	161,034	+2.69(+1.88%)
Jan 20, 2023	141.87	143.11	139.17	142.85	200,536	+1.88(+1.34%)
Jan 19, 2023	141.69	142.12	138.67	140.97	203,537	-2.26(-1.58%)
Jan 18, 2023	144.57	146.97	142.47	143.23	216,592	+0.73(+0.51%)
Jan 17, 2023	146.62	146.72	142.47	142.50	147,721	-4.67(-3.17%)
Jan 13, 2023	148.87	148.87	143.93	147.18	196,379	-1.83(-1.23%)
Jan 12, 2023	144.11	150.09	143.75	149.01	246,313	+5.62(+3.92%)
Jan 11, 2023	146.43	147.37	142.19	143.39	192,447	-2.69(-1.84%)
Jan 10, 2023	139.05	146.66	139.05	146.08	191,204	+6.23(+4.46%)
Jan 09, 2023	142.79	146.85	139.49	139.85	242,822	-2.45(-1.72%)
Jan 06, 2023	137.46	144.28	137.03	142.30	255,569	+6.89(+5.09%)
Jan 05, 2023	132.13	135.82	129.84	135.41	161,418	+3.03(+2.29%)
Jan 04, 2023	133.20	134.75	131.45	132.38	126,601	+1.04(+0.79%)

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.