Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	407.07	407.34	405.41	406.85	50,747,128	+0.11(+0.03%)
May 05, 2023	403.07	407.81	402.81	406.74	90,809,072	+7.39(+1.85%)
May 04, 2023	401.12	401.46	397.98	399.35	96,231,104	-2.85(-0.71%)
May 03, 2023	405.49	407.96	401.95	402.19	92,937,632	-2.78(-0.69%)
May 02, 2023	408.85	408.90	402.00	404.98	105,394,608	-4.60(-1.12%)
May 01, 2023	409.54	411.66	409.34	409.58	63,139,756	-0.41(-0.10%)
Apr 28, 2023	405.62	410.00	405.56	409.99	91,003,752	+3.47(+0.85%)
Apr 27, 2023	401.19	406.80	400.93	406.52	94,265,632	+7.94(+1.99%)
Apr 26, 2023	400.91	402.02	398.02	398.59	81,634,576	-1.70(-0.42%)
Apr 25, 2023	404.72	405.29	400.22	400.28	99,391,448	-6.46(-1.59%)
Apr 24, 2023	406.11	407.17	404.74	406.74	65,312,656	+0.42(+0.10%)
Apr 21, 2023	406.31	406.79	404.31	406.32	75,381,728	+0.32(+0.08%)
Apr 20, 2023	405.34	407.79	404.41	406.00	77,104,888	-2.23(-0.55%)
Apr 19, 2023	406.33	409.15	406.28	408.23	55,962,040	-0.07(-0.02%)
Apr 18, 2023	409.65	409.79	406.89	408.30	64,458,932	+0.27(+0.07%)
Apr 17, 2023	406.48	408.05	405.22	408.03	67,820,744	+1.46(+0.36%)
Apr 14, 2023	406.92	409.16	404.21	406.57	79,293,472	-1.00(-0.24%)
Apr 13, 2023	403.34	407.93	402.17	407.57	87,016,400	+5.34(+1.33%)
Apr 12, 2023	405.99	406.29	401.62	402.23	87,619,984	-1.65(-0.41%)
Apr 11, 2023	404.40	405.31	403.08	403.87	60,117,564	+0.11(+0.03%)
Apr 10, 2023	400.81	403.84	400.17	403.76	64,570,612	+0.41(+0.10%)
Apr 06, 2023	400.96	403.63	399.89	403.35	66,415,496	+1.57(+0.39%)
Apr 05, 2023	402.09	402.87	400.09	401.78	66,111,272	-1.06(-0.26%)
Apr 04, 2023	405.74	406.04	401.43	402.84	67,610,224	-2.25(-0.55%)
Apr 03, 2023	403.01	405.50	402.61	405.08	68,277,736	+1.54(+0.38%)
Mar 31, 2023	398.88	403.85	398.77	403.55	113,787,008	+5.61(+1.41%)
Mar 30, 2023	398.32	398.56	396.02	397.94	70,814,880	+2.32(+0.59%)
Mar 29, 2023	394.21	395.87	392.99	395.62	78,823,272	+5.67(+1.45%)
Mar 28, 2023	390.12	390.83	388.07	389.95	63,720,728	-0.88(-0.22%)
Mar 27, 2023	392.44	393.23	389.91	390.83	75,155,784	+0.73(+0.19%)
Mar 24, 2023	386.25	390.19	383.84	390.10	109,409,024	+2.54(+0.66%)
Mar 23, 2023	389.45	393.59	384.81	387.56	121,010,696	+1.05(+0.27%)
Mar 22, 2023	393.04	396.74	386.47	386.51	113,321,096	-6.70(-1.70%)
Mar 21, 2023	391.57	393.71	389.93	393.21	92,742,424	+5.10(+1.31%)
Mar 20, 2023	385.22	388.54	384.50	388.12	94,604,656	+3.70(+0.96%)
Mar 17, 2023	387.61	388.77	383.00	384.42	145,642,704	-4.55(-1.17%)
Mar 16, 2023	379.85	389.32	379.33	388.97	147,220,176	+6.71(+1.75%)
Mar 15, 2023	378.94	382.47	376.79	382.26	176,054,352	-2.41(-0.63%)
Mar 14, 2023	383.46	386.36	380.07	384.67	152,412,560	+6.26(+1.65%)
Mar 13, 2023	374.93	383.35	373.79	378.41	160,859,584	-0.54(-0.14%)
Mar 10, 2023	383.94	386.07	377.39	378.95	193,105,760	-5.55(-1.44%)
Mar 09, 2023	392.54	394.24	383.49	384.50	113,614,776	-7.23(-1.84%)
Mar 08, 2023	391.21	392.51	389.44	391.73	75,906,576	+0.64(+0.16%)
Mar 07, 2023	397.13	397.38	390.46	391.09	110,343,864	-6.09(-1.53%)
Mar 06, 2023	397.75	400.11	396.73	397.18	74,026,264	+0.28(+0.07%)
Mar 03, 2023	392.51	397.16	391.84	396.90	91,775,528	+6.26(+1.60%)
Mar 02, 2023	385.60	391.50	385.26	390.64	86,901,512	+3.01(+0.78%)

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.