Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	438.98	441.55	432.66	433.02	426,896	-4.47(-1.02%)
May 05, 2023	434.21	439.10	432.72	437.50	484,857	+4.48(+1.04%)
May 04, 2023	434.04	435.99	426.13	433.01	659,427	-1.45(-0.33%)
May 03, 2023	438.20	442.85	434.32	434.46	531,233	-4.99(-1.14%)
May 02, 2023	451.22	451.23	439.23	439.45	786,757	-13.62(-3.01%)
May 01, 2023	452.32	456.31	450.01	453.07	643,716	+1.42(+0.31%)
Apr 28, 2023	450.77	451.95	446.03	451.65	723,892	+3.51(+0.78%)
Apr 27, 2023	443.05	450.09	433.76	448.14	1,400,182	+8.41(+1.91%)
Apr 26, 2023	453.05	454.65	439.71	439.73	1,464,937	-16.04(-3.52%)
Apr 25, 2023	460.31	460.31	454.74	455.77	706,133	-5.34(-1.16%)
Apr 24, 2023	461.34	462.78	456.77	461.10	606,230	-1.05(-0.23%)
Apr 21, 2023	465.80	465.80	459.06	462.15	1,551,808	-2.14(-0.46%)
Apr 20, 2023	468.43	468.43	462.23	464.30	522,570	-2.83(-0.61%)
Apr 19, 2023	470.44	472.73	466.27	467.12	492,885	-2.35(-0.50%)
Apr 18, 2023	465.82	473.32	465.82	469.48	772,185	+4.58(+0.99%)
Apr 17, 2023	463.13	467.72	461.55	464.89	611,155	+2.17(+0.47%)
Apr 14, 2023	460.74	463.23	458.99	462.72	512,625	-1.56(-0.34%)
Apr 13, 2023	462.16	466.14	459.88	464.27	551,499	+1.36(+0.29%)
Apr 12, 2023	457.69	464.83	456.31	462.91	587,173	+4.41(+0.96%)
Apr 11, 2023	466.19	466.19	457.78	458.51	670,975	-8.10(-1.74%)
Apr 10, 2023	461.16	468.20	461.16	466.61	607,631	+6.02(+1.31%)
Apr 06, 2023	464.79	466.33	458.53	460.58	588,123	-0.51(-0.11%)
Apr 05, 2023	457.48	463.73	457.48	461.09	722,081	+2.75(+0.60%)
Apr 04, 2023	458.96	462.10	455.31	458.34	505,817	-1.07(-0.23%)
Apr 03, 2023	453.64	461.72	453.00	459.41	589,858	+7.31(+1.62%)
Mar 31, 2023	453.33	453.66	449.87	452.10	654,251	+0.73(+0.16%)
Mar 30, 2023	450.86	453.27	448.94	451.37	553,046	-0.58(-0.13%)
Mar 29, 2023	449.80	452.94	447.96	451.95	596,660	+2.52(+0.56%)
Mar 28, 2023	448.76	451.88	448.05	449.43	523,645	+0.73(+0.16%)
Mar 27, 2023	449.52	450.21	445.69	448.70	639,920	+2.94(+0.66%)
Mar 24, 2023	435.80	446.69	433.76	445.76	1,027,826	+10.58(+2.43%)
Mar 23, 2023	434.75	436.76	431.52	435.18	1,147,821	+0.82(+0.19%)
Mar 22, 2023	440.83	442.97	433.85	434.35	764,653	-6.25(-1.42%)
Mar 21, 2023	444.33	445.18	437.75	440.60	694,606	+0.71(+0.16%)
Mar 20, 2023	435.99	442.88	435.73	439.89	676,426	+5.54(+1.28%)
Mar 17, 2023	440.43	440.78	432.11	434.35	1,633,354	-6.41(-1.45%)
Mar 16, 2023	439.75	446.46	438.66	440.77	1,103,600	+1.22(+0.28%)
Mar 15, 2023	439.61	446.87	430.70	439.54	1,551,858	-4.66(-1.05%)
Mar 14, 2023	448.35	450.39	439.87	444.20	1,820,939	-4.00(-0.89%)
Mar 13, 2023	445.21	453.22	444.26	448.20	1,263,582	-2.00(-0.44%)
Mar 10, 2023	448.97	453.53	447.66	450.19	788,735	+0.72(+0.16%)
Mar 09, 2023	459.84	459.84	448.65	449.47	852,655	-6.08(-1.33%)
Mar 08, 2023	462.16	465.71	451.31	455.55	1,122,877	-6.81(-1.47%)
Mar 07, 2023	461.04	466.05	460.87	462.36	942,852	+1.94(+0.42%)
Mar 06, 2023	456.89	464.51	456.25	460.42	777,420	+2.78(+0.61%)
Mar 03, 2023	460.38	460.89	454.84	457.64	742,344	-0.87(-0.19%)
Mar 02, 2023	450.73	459.11	450.73	458.51	560,686	+5.60(+1.24%)

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.