Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	145.99	146.80	144.59	146.58	679,038	+1.19(+0.82%)
May 25, 2023	147.30	147.30	144.40	145.39	650,231	-1.07(-0.73%)
May 24, 2023	147.55	149.00	145.68	146.46	865,971	-1.63(-1.10%)
May 23, 2023	148.48	149.33	147.75	148.09	514,116	-0.56(-0.38%)
May 22, 2023	148.55	149.50	147.25	148.65	584,938	+0.55(+0.37%)
May 19, 2023	150.00	150.53	147.65	148.10	724,605	-1.08(-0.72%)
May 18, 2023	149.20	149.77	148.28	149.18	732,385	-0.02(-0.01%)
May 17, 2023	149.65	150.37	148.28	149.20	809,341	+0.08(+0.05%)
May 16, 2023	151.62	152.33	149.06	149.12	624,529	-3.10(-2.04%)
May 15, 2023	153.71	154.25	151.81	152.22	874,833	-1.32(-0.86%)
May 12, 2023	152.36	153.60	151.67	153.54	513,937	+0.97(+0.64%)
May 11, 2023	156.17	156.43	152.31	152.57	642,844	-4.23(-2.70%)
May 10, 2023	157.45	157.92	155.25	156.80	1,101,610	+0.37(+0.24%)
May 09, 2023	155.84	157.25	153.70	156.43	983,285	-0.55(-0.35%)
May 08, 2023	154.10	157.39	153.48	156.98	1,145,854	+2.24(+1.45%)
May 05, 2023	151.10	154.85	151.02	154.74	1,855,415	+3.95(+2.62%)
May 04, 2023	147.71	151.78	147.27	150.79	1,296,713	+3.53(+2.40%)
May 03, 2023	150.19	150.77	145.59	147.26	2,143,986	-3.95(-2.61%)
May 02, 2023	151.77	152.33	149.65	151.21	1,094,796	-1.19(-0.78%)
May 01, 2023	151.33	152.63	150.63	152.40	770,622	+0.36(+0.24%)
Apr 28, 2023	151.04	152.77	150.24	152.04	984,926	+0.92(+0.61%)
Apr 27, 2023	149.33	151.62	149.33	151.12	1,185,623	+1.73(+1.16%)
Apr 26, 2023	150.42	151.49	148.87	149.39	708,512	-0.95(-0.63%)
Apr 25, 2023	152.08	152.53	150.23	150.34	990,498	-1.88(-1.24%)
Apr 24, 2023	152.03	152.58	150.79	152.22	1,170,057	+1.06(+0.70%)
Apr 21, 2023	152.59	153.35	150.81	151.16	1,237,285	-0.76(-0.50%)
Apr 20, 2023	152.34	153.22	150.51	151.92	1,701,256	-1.15(-0.75%)
Apr 19, 2023	153.96	155.40	153.01	153.07	1,878,011	-1.91(-1.23%)
Apr 18, 2023	155.89	156.42	152.61	154.98	1,387,351	-1.33(-0.85%)
Apr 17, 2023	155.82	156.58	153.69	156.31	1,260,201	+1.20(+0.77%)
Apr 14, 2023	158.53	161.17	154.44	155.11	1,623,568	-3.68(-2.32%)
Apr 13, 2023	163.00	163.00	157.09	158.79	2,060,739	-4.63(-2.83%)
Apr 12, 2023	165.56	165.85	163.24	163.42	1,198,935	-1.26(-0.77%)
Apr 11, 2023	164.38	165.13	163.44	164.68	1,805,676	+0.46(+0.28%)
Apr 10, 2023	161.41	164.27	161.41	164.22	2,025,312	+1.43(+0.88%)
Apr 06, 2023	161.13	162.79	159.23	162.79	2,202,527	+2.77(+1.73%)
Apr 05, 2023	160.25	161.32	158.31	160.02	3,308,404	-0.15(-0.09%)
Apr 04, 2023	156.98	160.87	155.55	160.17	5,085,189	+5.66(+3.66%)
Apr 03, 2023	152.76	155.91	151.53	154.51	11,953,975	-8.42(-5.17%)
Mar 31, 2023	160.01	163.08	158.59	162.93	1,041,511	+4.10(+2.58%)
Mar 30, 2023	158.20	158.98	157.68	158.83	668,945	+3.17(+2.04%)
Mar 29, 2023	153.00	155.87	152.63	155.66	653,740	+4.52(+2.99%)
Mar 28, 2023	151.85	153.46	150.62	151.14	511,291	-2.21(-1.44%)
Mar 27, 2023	153.57	155.64	152.74	153.35	690,697	+0.15(+0.10%)
Mar 24, 2023	148.70	153.26	148.38	153.20	681,732	+3.93(+2.63%)
Mar 23, 2023	150.04	153.36	148.89	149.27	713,445	-0.27(-0.18%)
Mar 22, 2023	157.37	158.65	149.48	149.54	1,814,710	-9.12(-5.75%)
Mar 21, 2023	160.74	160.75	155.42	158.66	752,346	-1.68(-1.05%)
Mar 20, 2023	160.05	160.86	157.79	160.34	793,958	+0.82(+0.51%)
Mar 17, 2023	159.90	160.91	158.74	159.52	1,253,296	-0.44(-0.28%)
Mar 16, 2023	156.70	161.22	154.85	159.96	898,610	+2.38(+1.51%)
Mar 15, 2023	157.02	158.11	154.49	157.58	855,438	+0.21(+0.13%)
Mar 14, 2023	158.07	159.49	154.57	157.37	1,554,668	+1.40(+0.90%)
Mar 13, 2023	151.06	159.39	150.57	155.97	987,140	+4.00(+2.63%)
Mar 10, 2023	158.35	158.46	151.90	151.97	1,168,913	-6.79(-4.28%)
Mar 09, 2023	162.35	164.02	158.68	158.76	695,772	-3.30(-2.03%)
Mar 08, 2023	161.66	164.57	161.57	162.06	647,566	-0.04(-0.02%)
Mar 07, 2023	165.24	166.30	161.95	162.10	676,973	-3.45(-2.09%)
Mar 06, 2023	167.92	167.92	164.98	165.55	649,237	-1.82(-1.09%)
Mar 03, 2023	166.31	168.55	166.31	167.37	1,039,720	+2.17(+1.31%)
Mar 02, 2023	161.24	165.57	160.42	165.20	1,412,474	+3.23(+1.99%)

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.