Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2023	163.68	164.76	163.51	164.48	1,359,915	+2.18(+1.34%)
Mar 28, 2023	161.09	162.44	160.75	162.30	1,156,752	+0.95(+0.59%)
Mar 27, 2023	161.77	162.48	161.09	161.35	1,503,091	+0.82(+0.51%)
Mar 24, 2023	158.00	160.79	157.30	160.53	1,619,841	+1.88(+1.18%)
Mar 23, 2023	157.08	159.82	156.78	158.65	1,292,743	+0.74(+0.47%)
Mar 22, 2023	160.73	161.67	157.86	157.91	1,263,748	-2.51(-1.56%)
Mar 21, 2023	160.04	160.94	159.74	160.42	1,769,283	+2.21(+1.40%)
Mar 20, 2023	156.34	158.56	156.03	158.21	2,001,458	+2.41(+1.55%)
Mar 17, 2023	159.32	159.73	155.70	155.80	4,917,263	-2.89(-1.82%)
Mar 16, 2023	154.08	159.88	153.20	158.69	2,344,955	+4.61(+2.99%)
Mar 15, 2023	153.88	154.57	151.86	154.08	2,266,726	-3.18(-2.02%)
Mar 14, 2023	157.26	157.96	155.15	157.26	1,873,683	+2.00(+1.29%)
Mar 13, 2023	154.91	158.48	154.60	155.26	2,355,397	-1.94(-1.23%)
Mar 10, 2023	158.21	159.77	156.69	157.20	2,135,820	-1.63(-1.03%)
Mar 09, 2023	162.87	162.95	158.29	158.83	1,460,436	-3.42(-2.11%)
Mar 08, 2023	162.59	164.12	161.45	162.25	1,314,891	-0.01(-0.01%)
Mar 07, 2023	165.62	165.62	161.94	162.26	1,063,299	-3.00(-1.82%)
Mar 06, 2023	163.67	165.50	163.01	165.26	1,422,180	+1.59(+0.97%)
Mar 03, 2023	162.41	163.73	161.23	163.67	1,004,552	+1.78(+1.10%)
Mar 02, 2023	161.23	162.32	160.31	161.89	1,453,502	-0.12(-0.07%)
Mar 01, 2023	161.75	162.84	161.02	162.01	1,549,110	-0.13(-0.08%)
Feb 28, 2023	162.31	163.82	162.09	162.14	2,104,806	-0.09(-0.06%)
Feb 27, 2023	163.45	164.01	161.65	162.23	1,460,788	+0.19(+0.12%)
Feb 24, 2023	162.27	162.72	161.28	162.04	1,515,927	-1.84(-1.12%)
Feb 23, 2023	165.15	165.35	162.44	163.88	1,193,517	-0.18(-0.11%)
Feb 22, 2023	164.96	165.22	163.07	164.06	1,262,229	+0.13(+0.08%)
Feb 21, 2023	165.45	165.86	163.82	163.93	1,946,225	-2.51(-1.51%)
Feb 17, 2023	165.93	166.67	165.26	166.44	1,829,938	-0.07(-0.04%)
Feb 16, 2023	166.05	167.53	165.98	166.51	1,511,633	-1.56(-0.93%)
Feb 15, 2023	166.12	168.65	165.96	168.07	1,411,662	+1.07(+0.64%)
Feb 14, 2023	174.08	174.98	166.74	167.00	3,270,127	-7.00(-4.02%)
Feb 13, 2023	172.35	174.45	172.18	174.00	1,276,907	+1.95(+1.13%)
Feb 10, 2023	171.23	172.26	170.72	172.05	1,432,673	+0.64(+0.37%)
Feb 09, 2023	174.48	174.97	171.30	171.41	1,533,900	-1.99(-1.15%)
Feb 08, 2023	173.00	175.14	172.25	173.40	1,023,539	-0.41(-0.24%)
Feb 07, 2023	170.42	174.58	169.97	173.81	1,178,002	+1.56(+0.91%)
Feb 06, 2023	171.15	173.06	170.80	172.25	1,341,582	+0.37(+0.22%)
Feb 03, 2023	173.90	174.46	170.74	171.88	1,621,917	-3.44(-1.96%)
Feb 02, 2023	176.10	176.29	174.02	175.32	2,281,179	-0.14(-0.08%)
Feb 01, 2023	173.34	176.85	172.94	175.46	2,100,179	+0.55(+0.31%)
Jan 31, 2023	172.51	174.99	171.60	174.91	2,011,737	+2.98(+1.73%)
Jan 30, 2023	172.07	173.72	171.56	171.93	1,378,228	-0.20(-0.12%)
Jan 27, 2023	175.36	175.36	171.18	172.13	1,621,130	-3.53(-2.01%)
Jan 26, 2023	172.45	175.99	170.40	175.66	2,151,491	+2.38(+1.37%)
Jan 25, 2023	171.99	173.82	170.69	173.28	1,558,534	+0.38(+0.22%)
Jan 24, 2023	173.21	173.63	171.10	172.90	1,065,393	-0.02(-0.01%)
Jan 23, 2023	172.67	174.49	171.59	172.92	1,415,121	+0.39(+0.23%)
Jan 20, 2023	169.35	172.65	168.10	172.53	1,570,895	+3.51(+2.08%)
Jan 19, 2023	167.65	169.97	167.65	169.02	2,016,806	+0.79(+0.47%)
Jan 18, 2023	171.35	171.75	167.95	168.24	1,473,105	-3.19(-1.86%)
Jan 17, 2023	172.74	173.96	171.12	171.43	1,283,210	-1.36(-0.79%)
Jan 13, 2023	172.31	173.28	171.59	172.79	1,273,835	-0.78(-0.45%)
Jan 12, 2023	174.41	174.41	171.93	173.57	1,957,274	+0.25(+0.14%)
Jan 11, 2023	170.63	173.56	170.63	173.32	1,646,621	+3.51(+2.07%)
Jan 10, 2023	169.56	170.37	168.32	169.81	1,130,535	+0.00(+0.00%)
Jan 09, 2023	170.29	173.35	169.49	169.81	1,376,099	-0.57(-0.33%)
Jan 06, 2023	167.51	171.02	166.45	170.38	1,326,511	+4.80(+2.90%)
Jan 05, 2023	168.02	168.43	165.33	165.57	1,327,838	-3.06(-1.81%)
Jan 04, 2023	166.89	169.32	165.32	168.63	1,735,095	+3.22(+1.95%)

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.