Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	155.98	156.44	154.36	155.49	1,313,831	-0.60(-0.38%)
Apr 27, 2023	155.09	156.21	154.33	156.09	937,234	+1.76(+1.14%)
Apr 26, 2023	156.75	157.95	153.50	154.33	1,177,086	-3.65(-2.31%)
Apr 25, 2023	157.71	158.76	157.39	157.98	618,015	+0.13(+0.08%)
Apr 24, 2023	157.25	157.91	156.36	157.85	745,529	+1.05(+0.67%)
Apr 21, 2023	157.99	158.12	155.75	156.80	785,633	-0.14(-0.09%)
Apr 20, 2023	158.11	158.87	156.08	156.94	1,480,674	-1.05(-0.66%)
Apr 19, 2023	156.45	159.03	156.31	157.99	1,783,464	+1.97(+1.26%)
Apr 18, 2023	154.57	156.31	154.57	156.02	2,075,399	+1.04(+0.67%)
Apr 17, 2023	153.48	155.00	152.80	154.98	1,100,357	+1.95(+1.27%)
Apr 14, 2023	153.88	154.59	152.62	153.03	939,162	-1.73(-1.12%)
Apr 13, 2023	153.26	155.43	151.76	154.76	980,594	+0.81(+0.53%)
Apr 12, 2023	155.38	155.59	153.28	153.95	1,069,370	-0.80(-0.52%)
Apr 11, 2023	154.86	155.31	153.74	154.75	1,026,078	-0.54(-0.35%)
Apr 10, 2023	154.02	155.62	153.63	155.29	707,708	-0.05(-0.03%)
Apr 06, 2023	153.90	155.67	153.84	155.34	1,187,732	+2.20(+1.44%)
Apr 05, 2023	151.00	154.16	151.00	153.14	1,346,962	+2.88(+1.92%)
Apr 04, 2023	149.93	150.76	148.87	150.26	1,039,574	+0.68(+0.45%)
Apr 03, 2023	150.85	151.42	149.34	149.58	1,554,972	-1.58(-1.05%)
Mar 31, 2023	149.97	151.19	149.58	151.16	1,322,176	+1.60(+1.07%)
Mar 30, 2023	149.22	150.88	148.70	149.56	1,102,110	+1.11(+0.75%)
Mar 29, 2023	146.54	148.98	146.54	148.45	1,155,634	+3.00(+2.06%)
Mar 28, 2023	144.04	146.56	143.76	145.45	723,567	+1.13(+0.78%)
Mar 27, 2023	144.25	145.27	143.24	144.32	1,082,381	+1.54(+1.08%)
Mar 24, 2023	139.80	142.93	139.55	142.78	1,178,093	+3.09(+2.21%)
Mar 23, 2023	141.46	142.45	138.56	139.69	1,810,258	-2.31(-1.63%)
Mar 22, 2023	144.59	145.32	141.99	142.00	1,524,527	-3.59(-2.47%)
Mar 21, 2023	147.19	147.44	142.77	145.59	2,670,536	-1.92(-1.30%)
Mar 20, 2023	145.77	148.03	145.67	147.51	2,087,291	+2.17(+1.49%)
Mar 17, 2023	147.90	148.01	145.18	145.34	3,999,820	-3.35(-2.25%)
Mar 16, 2023	145.64	148.79	145.34	148.69	1,553,493	+2.33(+1.59%)
Mar 15, 2023	145.88	147.52	144.68	146.36	1,465,902	-0.49(-0.33%)
Mar 14, 2023	145.64	148.80	145.64	146.85	1,768,419	+2.88(+2.00%)
Mar 13, 2023	143.80	149.08	143.28	143.97	2,302,610	-0.14(-0.10%)
Mar 10, 2023	148.15	148.99	143.69	144.11	1,453,160	-3.51(-2.38%)
Mar 09, 2023	148.75	150.36	147.16	147.62	1,448,911	-1.00(-0.67%)
Mar 08, 2023	148.27	149.07	147.38	148.62	1,092,386	+0.32(+0.22%)
Mar 07, 2023	151.42	151.57	147.55	148.30	1,251,981	-2.76(-1.83%)
Mar 06, 2023	150.85	152.29	150.44	151.06	1,068,014	+0.17(+0.11%)
Mar 03, 2023	149.20	150.94	147.15	150.89	1,134,130	+2.20(+1.48%)
Mar 02, 2023	146.94	148.80	145.63	148.69	1,317,559	+0.83(+0.56%)
Mar 01, 2023	149.18	149.57	145.84	147.86	1,926,695	-2.10(-1.40%)
Feb 28, 2023	153.46	153.60	148.51	149.96	3,631,941	-4.92(-3.18%)
Feb 27, 2023	155.91	157.94	154.12	154.88	1,192,702	-0.40(-0.26%)
Feb 24, 2023	154.24	155.80	153.08	155.28	1,077,128	-0.38(-0.24%)
Feb 23, 2023	155.84	156.95	154.36	155.66	1,019,323	+0.50(+0.32%)
Feb 22, 2023	155.07	157.35	154.11	155.16	984,532	-0.26(-0.17%)
Feb 21, 2023	157.47	157.47	155.17	155.42	1,130,097	-3.07(-1.94%)
Feb 17, 2023	157.63	160.31	156.61	158.49	1,846,848	+1.02(+0.65%)
Feb 16, 2023	156.37	158.13	155.07	157.47	1,072,804	-0.92(-0.58%)
Feb 15, 2023	156.05	158.57	155.72	158.39	1,038,650	+1.54(+0.98%)
Feb 14, 2023	157.60	158.76	156.42	156.85	896,159	-0.93(-0.59%)
Feb 13, 2023	157.35	158.39	157.08	157.78	711,621	+0.65(+0.41%)
Feb 10, 2023	153.28	157.23	152.85	157.13	1,093,204	+4.37(+2.86%)
Feb 09, 2023	154.89	156.12	152.61	152.76	1,412,738	-1.66(-1.07%)
Feb 08, 2023	155.89	156.00	153.38	154.42	1,057,809	-2.68(-1.71%)
Feb 07, 2023	156.20	157.40	154.60	157.10	906,400	-0.54(-0.34%)
Feb 06, 2023	155.33	157.98	155.01	157.64	870,613	+1.74(+1.12%)
Feb 03, 2023	160.07	160.88	154.65	155.90	1,461,817	-5.23(-3.25%)
Feb 02, 2023	160.78	162.00	158.20	161.13	1,940,546	+1.25(+0.78%)
Feb 01, 2023	159.56	161.45	158.58	159.88	1,186,108	-0.45(-0.28%)
Jan 31, 2023	161.24	161.36	157.81	160.33	1,523,576	-0.91(-0.56%)
Jan 30, 2023	160.93	162.66	160.78	161.24	1,536,954	-0.59(-0.36%)
Jan 27, 2023	160.49	162.72	160.05	161.83	1,279,438	+1.33(+0.83%)
Jan 26, 2023	158.50	160.51	158.21	160.50	828,639	+1.52(+0.96%)
Jan 25, 2023	157.93	159.10	157.01	158.98	662,757	-0.14(-0.09%)
Jan 24, 2023	156.88	159.74	156.74	159.12	837,842	+0.38(+0.24%)
Jan 23, 2023	158.00	160.13	156.77	158.74	803,025	+0.75(+0.47%)
Jan 20, 2023	156.48	158.21	154.55	157.99	1,367,153	+2.21(+1.42%)
Jan 19, 2023	156.49	157.14	153.81	155.78	1,502,850	-0.91(-0.58%)
Jan 18, 2023	162.53	162.53	156.11	156.69	1,160,952	-5.08(-3.14%)
Jan 17, 2023	161.21	163.63	161.04	161.77	1,473,555	+0.94(+0.58%)
Jan 13, 2023	160.24	161.44	158.93	160.83	1,128,864	-0.10(-0.06%)
Jan 12, 2023	162.42	162.70	160.19	160.93	1,177,834	-1.13(-0.70%)
Jan 11, 2023	157.99	162.73	157.99	162.06	1,555,565	+4.55(+2.89%)
Jan 10, 2023	157.03	157.76	154.86	157.51	988,998	+0.38(+0.24%)
Jan 09, 2023	154.48	157.74	154.37	157.13	1,173,718	+2.59(+1.68%)
Jan 06, 2023	154.33	156.36	154.15	154.54	1,275,981	+2.06(+1.35%)
Jan 05, 2023	153.75	154.42	150.99	152.48	1,004,828	-2.56(-1.65%)
Jan 04, 2023	154.06	156.40	153.57	155.04	841,612	+1.33(+0.87%)
Jan 03, 2023	154.30	155.82	150.54	153.71	1,327,834	-0.83(-0.54%)
Dec 30, 2022	155.75	156.37	153.18	154.54	1,072,554	-1.34(-0.86%)
Dec 29, 2022	156.50	157.06	155.67	155.88	935,777	-0.44(-0.28%)
Dec 28, 2022	158.91	159.28	155.75	156.32	794,110	-2.52(-1.59%)
Dec 27, 2022	158.24	159.08	157.06	158.84	521,153	+1.09(+0.69%)
Dec 23, 2022	156.58	158.09	156.16	157.75	637,259	+0.71(+0.45%)
Dec 22, 2022	156.50	157.18	153.42	157.04	1,168,720	+0.30(+0.19%)
Dec 21, 2022	156.20	157.13	155.49	156.74	887,120	+0.21(+0.13%)
Dec 20, 2022	157.38	157.86	155.98	156.53	971,526	-0.75(-0.48%)
Dec 19, 2022	157.72	158.72	155.66	157.28	987,444	-0.04(-0.03%)
Dec 16, 2022	159.75	160.39	156.19	157.32	3,089,196	-4.59(-2.83%)
Dec 15, 2022	162.91	163.34	160.48	161.91	943,072	-1.84(-1.12%)
Dec 14, 2022	165.09	166.53	162.85	163.75	1,066,050	-0.91(-0.55%)
Dec 13, 2022	167.99	168.25	162.68	164.66	1,228,740	-0.87(-0.53%)
Dec 12, 2022	162.34	165.64	160.54	165.53	801,127	+4.38(+2.72%)
Dec 09, 2022	161.29	163.21	160.91	161.15	887,943	-0.95(-0.59%)
Dec 08, 2022	162.42	162.78	161.57	162.10	1,416,745	-0.32(-0.20%)
Dec 07, 2022	164.80	165.52	162.14	162.42	1,362,104	-2.93(-1.77%)
Dec 06, 2022	163.69	166.32	163.13	165.35	1,249,656	+1.66(+1.01%)
Dec 05, 2022	164.37	166.14	163.35	163.69	872,570	-2.24(-1.35%)
Dec 02, 2022	165.60	167.26	165.25	165.93	1,086,373	-1.29(-0.77%)
Dec 01, 2022	167.00	168.24	166.02	167.22	1,461,076	+1.03(+0.62%)
Nov 30, 2022	161.12	166.39	160.42	166.19	2,254,938	+4.87(+3.02%)
Nov 29, 2022	162.38	162.45	160.88	161.32	688,323	-1.76(-1.08%)
Nov 28, 2022	162.11	163.11	161.16	163.08	1,181,505	-0.38(-0.23%)
Nov 25, 2022	163.92	164.34	162.60	163.46	402,033	+0.46(+0.28%)
Nov 23, 2022	159.66	163.23	159.66	163.00	1,149,302	+2.67(+1.67%)
Nov 22, 2022	159.90	161.47	159.30	160.33	767,773	+1.56(+0.98%)
Nov 21, 2022	157.69	159.27	157.69	158.77	781,402	+0.93(+0.59%)
Nov 18, 2022	156.19	158.34	155.96	157.84	1,449,716	+3.76(+2.44%)
Nov 17, 2022	155.59	156.07	152.22	154.08	1,210,113	-3.33(-2.12%)
Nov 16, 2022	155.00	159.00	154.55	157.41	1,572,859	+1.98(+1.27%)
Nov 15, 2022	157.12	157.59	153.85	155.43	1,047,625	-0.18(-0.12%)
Nov 14, 2022	154.81	157.79	154.43	155.61	1,425,594	+0.96(+0.62%)
Nov 11, 2022	156.21	156.32	152.43	154.65	1,191,463	-1.18(-0.76%)
Nov 10, 2022	154.22	156.01	152.13	155.83	1,130,996	+5.76(+3.84%)
Nov 09, 2022	151.17	152.61	149.80	150.07	1,206,010	-1.66(-1.09%)
Nov 08, 2022	150.60	152.69	149.88	151.73	1,115,863	+2.02(+1.35%)
Nov 07, 2022	154.90	154.91	148.64	149.71	1,093,344	-5.12(-3.31%)
Nov 04, 2022	154.54	155.00	152.34	154.83	1,915,997	+2.22(+1.45%)
Nov 03, 2022	149.44	153.08	147.10	152.61	1,879,115	+2.07(+1.38%)
Nov 02, 2022	151.17		150.19	150.54	1,502,493	-0.91(-0.60%)
Nov 01, 2022	151.40	152.00	149.32	151.45	932,462	+0.51(+0.34%)
Oct 31, 2022	152.03	152.96	150.63	150.94	1,307,518	-1.45(-0.95%)
Oct 28, 2022	150.81	152.67	150.64	152.39	954,815	+2.39(+1.59%)
Oct 27, 2022	149.01	151.34	148.72	150.00	1,326,706	+2.47(+1.67%)
Oct 26, 2022	147.40	148.20	145.38	147.53	1,878,275	+1.31(+0.90%)
Oct 25, 2022	143.90	146.63	143.61	146.22	1,045,113	+2.08(+1.44%)
Oct 24, 2022	143.39	145.05	142.62	144.14	878,332	+1.86(+1.31%)
Oct 21, 2022	140.66	143.55	139.46	142.28	1,353,638	+2.54(+1.82%)
Oct 20, 2022	143.21	143.24	139.23	139.74	1,586,593	-4.00(-2.78%)
Oct 19, 2022	143.12	144.66	142.44	143.74	969,894	-1.67(-1.15%)
Oct 18, 2022	147.57	148.42	144.74	145.41	1,703,678	+0.54(+0.37%)
Oct 17, 2022	144.01	146.24	143.54	144.87	1,292,854	+3.37(+2.38%)
Oct 14, 2022	144.99	146.42	141.12	141.50	1,791,371	-1.53(-1.07%)
Oct 13, 2022	138.69	143.23	136.54	143.03	2,702,453	+2.33(+1.66%)
Oct 12, 2022	146.44	146.79	140.58	140.70	1,693,024	-6.26(-4.26%)
Oct 11, 2022	146.50	148.76	145.03	146.96	1,470,197	-0.59(-0.40%)
Oct 10, 2022	147.59	149.28	146.88	147.55	1,385,667	+0.52(+0.35%)
Oct 07, 2022	148.92	149.45	145.73	147.03	1,361,794	-1.88(-1.26%)
Oct 06, 2022	152.58	153.00	148.66	148.91	1,623,356	-4.62(-3.01%)
Oct 05, 2022	155.35	156.17	152.68	153.53	1,517,411	-4.10(-2.60%)
Oct 04, 2022	155.97	158.79	155.11	157.63	1,010,414	+2.51(+1.62%)
Oct 03, 2022	153.02	156.16	151.55	155.12	1,597,998	+5.18(+3.45%)
Sep 30, 2022	152.31	152.54	148.85	149.94	2,167,152	-1.54(-1.02%)
Sep 29, 2022	156.09	156.31	151.17	151.48	970,627	-5.50(-3.50%)
Sep 28, 2022	155.98	157.79	154.37	156.98	1,322,099	+2.83(+1.84%)
Sep 27, 2022	158.54	158.54	153.48	154.15	1,873,831	-3.08(-1.96%)
Sep 26, 2022	161.13	161.33	155.68	157.23	1,730,227	-4.55(-2.81%)
Sep 23, 2022	162.54	162.54	159.34	161.78	1,553,633	-2.41(-1.47%)
Sep 22, 2022	165.32	165.65	163.10	164.19	1,059,638	-2.07(-1.25%)
Sep 21, 2022	170.72	172.34	166.13	166.26	1,287,997	-2.60(-1.54%)
Sep 20, 2022	171.48	172.39	168.16	168.86	1,156,042	-4.07(-2.35%)
Sep 19, 2022	168.09	173.03	167.50	172.93	1,279,348	+4.49(+2.67%)
Sep 16, 2022	170.16	170.63	168.16	168.44	2,729,579	-2.44(-1.43%)
Sep 15, 2022	173.29	173.29	170.45	170.88	1,302,966	-2.82(-1.62%)
Sep 14, 2022	171.05	175.35	171.05	173.70	1,082,832	+2.87(+1.68%)
Sep 13, 2022	174.05	174.93	169.90	170.83	1,592,278	-4.82(-2.74%)
Sep 12, 2022	174.13	176.47	173.17	175.65	1,010,876	+1.89(+1.09%)
Sep 09, 2022	173.78	174.88	172.34	173.76	1,595,833	+0.82(+0.47%)
Sep 08, 2022	173.10	173.83	171.94	172.94	866,364	-0.55(-0.32%)
Sep 07, 2022	168.37	173.71	168.37	173.49	1,371,315	+5.66(+3.37%)
Sep 06, 2022	167.04	170.05	167.00	167.83	1,387,727	+1.03(+0.62%)
Sep 02, 2022	168.60	170.42	166.34	166.80	781,067	-1.21(-0.72%)
Sep 01, 2022	164.85	168.06	163.82	168.01	984,802	+3.04(+1.84%)
Aug 31, 2022	165.30	167.45	164.89	164.97	1,409,277	-1.09(-0.66%)
Aug 30, 2022	168.06	169.03	165.60	166.06	1,326,273	-2.23(-1.33%)
Aug 29, 2022	165.83	169.72	164.69	168.29	866,603	+1.75(+1.05%)
Aug 26, 2022	169.18	169.54	166.26	166.54	903,505	-2.13(-1.26%)
Aug 25, 2022	168.71	169.08	167.77	168.67	893,942	+0.24(+0.14%)
Aug 24, 2022	168.30	169.35	167.53	168.43	1,021,322	+0.13(+0.08%)
Aug 23, 2022	168.23	168.78	167.50	168.30	964,470	+0.13(+0.08%)
Aug 22, 2022	168.80	169.38	167.61	168.17	751,707	-1.89(-1.11%)
Aug 19, 2022	170.48	171.16	169.56	170.06	944,641	-0.38(-0.22%)
Aug 18, 2022	170.00	171.67	169.97	170.44	859,322	+0.85(+0.50%)
Aug 17, 2022	168.44	170.22	168.34	169.59	1,002,425	+0.54(+0.32%)
Aug 16, 2022	167.47	169.15	167.22	169.05	1,065,978	+1.53(+0.91%)
Aug 15, 2022	165.86	167.96	165.22	167.52	733,077	+1.15(+0.69%)
Aug 12, 2022	164.59	166.46	164.11	166.37	791,665	+2.48(+1.51%)
Aug 11, 2022	164.01	164.92	162.82	163.89	808,205	+0.41(+0.25%)
Aug 10, 2022	163.69	164.22	162.34	163.48	1,057,462	+0.93(+0.57%)
Aug 09, 2022	161.97	163.29	161.62	162.55	1,233,353	+1.59(+0.99%)
Aug 08, 2022	160.91	162.01	159.87	160.96	1,090,081	+1.17(+0.73%)
Aug 05, 2022	161.00	161.13	157.73	159.79	1,857,077	-1.65(-1.02%)
Aug 04, 2022	163.00	164.97	160.80	161.44	1,724,803	-3.13(-1.90%)
Aug 03, 2022	163.44	165.13	161.31	164.57	1,485,383	+0.87(+0.53%)
Aug 02, 2022	165.89	166.79	163.49	163.70	1,219,151	-1.67(-1.01%)
Aug 01, 2022	165.50	165.98	163.71	165.37	1,150,000	-0.43(-0.26%)
Jul 29, 2022	163.17	166.30	162.98	165.80	2,967,633	+2.22(+1.36%)
Jul 28, 2022	161.29	164.00	160.06	163.58	1,018,993	+3.63(+2.27%)
Jul 27, 2022	159.16	160.52	157.62	159.95	1,138,812	+0.27(+0.17%)
Jul 26, 2022	157.93	160.56	157.93	159.68	1,286,304	+1.41(+0.89%)
Jul 25, 2022	153.88	158.49	153.57	158.27	1,411,619	+4.03(+2.61%)
Jul 22, 2022	154.05	155.70	153.21	154.24	852,629	+0.75(+0.49%)
Jul 21, 2022	152.51	153.70	151.06	153.49	1,325,047	+0.72(+0.47%)
Jul 20, 2022	151.81	153.27	150.15	152.77	1,924,510	+1.18(+0.78%)
Jul 19, 2022	150.19	152.20	149.71	151.59	1,221,755	+2.23(+1.49%)
Jul 18, 2022	150.77	151.81	149.24	149.36	1,683,811	-1.88(-1.24%)
Jul 15, 2022	149.02	151.63	146.73	151.24	2,653,711	+3.23(+2.18%)
Jul 14, 2022	148.00	148.37	144.70	148.01	1,742,358	+1.28(+0.87%)
Jul 13, 2022	145.37	148.46	144.53	146.73	1,313,333	-0.12(-0.08%)
Jul 12, 2022	147.24	149.15	146.29	146.85	1,199,257	-1.68(-1.13%)
Jul 11, 2022	147.05	148.78	146.23	148.53	705,305	+1.26(+0.86%)
Jul 08, 2022	147.73	148.15	146.28	147.27	1,555,829	-0.41(-0.28%)
Jul 07, 2022	148.21	149.16	147.32	147.68	1,023,595	+0.22(+0.15%)
Jul 06, 2022	147.50	149.39	145.99	147.46	1,582,093	+0.47(+0.32%)
Jul 05, 2022	152.73	153.04	145.62	146.99	1,661,911	-6.57(-4.28%)
Jul 01, 2022	151.00	154.01	149.91	153.56	1,641,045	+3.29(+2.19%)
Jun 30, 2022	149.05	151.58	148.89	150.27	2,060,132	-0.04(-0.03%)
Jun 29, 2022	151.79	152.18	149.00	150.31	1,151,587	-0.90(-0.60%)
Jun 28, 2022	151.76	153.72	150.95	151.21	1,578,681	+0.54(+0.36%)
Jun 27, 2022	149.28	151.33	148.59	150.67	1,145,204	+1.23(+0.82%)
Jun 24, 2022	147.15	149.92	146.78	149.44	2,228,883	+3.09(+2.11%)
Jun 23, 2022	144.17	146.41	143.60	146.35	1,754,581	+2.91(+2.03%)
Jun 22, 2022	141.52	144.81	141.52	143.44	1,591,347	+0.62(+0.43%)
Jun 21, 2022	141.28	143.81	140.58	142.82	1,485,510	+3.33(+2.39%)
Jun 17, 2022	142.09	142.63	136.81	139.49	5,900,369	-2.47(-1.74%)
Jun 16, 2022	142.55	142.79	140.22	141.96	1,816,793	-2.78(-1.92%)
Jun 15, 2022	146.03	146.89	142.93	144.74	1,404,984	-0.08(-0.06%)
Jun 14, 2022	148.45	148.45	142.30	144.82	1,751,810	-2.34(-1.59%)
Jun 13, 2022	152.62	152.63	146.94	147.16	1,919,099	-7.50(-4.85%)
Jun 10, 2022	153.85	156.03	153.02	154.66	1,542,201	-0.50(-0.32%)
Jun 09, 2022	159.26	159.26	154.71	155.16	1,807,854	-4.29(-2.69%)
Jun 08, 2022	162.98	162.98	158.88	159.45	1,237,552	-4.25(-2.60%)
Jun 07, 2022	160.83	163.79	159.88	163.70	1,319,342	+2.53(+1.57%)
Jun 06, 2022	160.77	162.10	160.38	161.17	857,152	+0.92(+0.57%)
Jun 03, 2022	162.42	162.80	160.00	160.25	1,273,522	-2.66(-1.63%)
Jun 02, 2022	164.16	164.16	159.92	162.91	1,231,083	-0.61(-0.37%)
Jun 01, 2022	164.54	164.54	162.43	163.52	1,240,723	-0.34(-0.21%)
May 31, 2022	165.84	165.84	163.44	163.86	2,877,754	-2.79(-1.67%)
May 27, 2022	164.78	167.11	164.26	166.65	1,427,744	+1.80(+1.09%)
May 26, 2022	167.46	168.06	164.55	164.85	1,262,367	-1.89(-1.13%)
May 25, 2022	166.92	167.49	165.40	166.74	1,329,954	+0.63(+0.38%)
May 24, 2022	163.82	166.73	162.97	166.11	1,679,692	+2.32(+1.42%)
May 23, 2022	162.39	164.27	161.27	163.79	1,183,390	+3.68(+2.30%)
May 20, 2022	162.76	162.86	159.07	160.11	1,568,257	-1.78(-1.10%)
May 19, 2022	162.42	163.16	159.60	161.89	1,120,952	-0.89(-0.55%)
May 18, 2022	164.35	165.30	162.32	162.78	1,482,522	-1.07(-0.65%)
May 17, 2022	162.19	163.91	160.25	163.85	1,212,499	+2.34(+1.45%)
May 16, 2022	161.84	162.40	160.02	161.51	1,168,197	+0.45(+0.28%)
May 13, 2022	159.58	161.59	157.94	161.06	1,241,890	+3.10(+1.96%)
May 12, 2022	158.95	159.65	155.73	157.96	1,861,997	-0.86(-0.54%)
May 11, 2022	159.09	162.40	158.28	158.82	2,133,459	+0.28(+0.18%)
May 10, 2022	162.66	164.16	156.98	158.54	1,453,778	-3.49(-2.15%)
May 09, 2022	163.75	164.72	161.45	162.03	1,507,289	-2.87(-1.74%)
May 06, 2022	160.03	165.66	160.03	164.90	1,645,290	+3.78(+2.35%)
May 05, 2022	161.25	164.10	159.94	161.12	1,587,478	-3.39(-2.06%)
May 04, 2022	162.40	164.80	161.43	164.51	1,505,105	+3.82(+2.38%)
May 03, 2022	160.95	162.93	159.70	160.69	1,648,477	+1.03(+0.65%)

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.

Sempra Energy (NY: SRE )

Historical Prices

Sections

Services

Contact Information

Follow Us