Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	308.85	312.84	307.59	311.42	1,162,813	+4.73(+1.54%)
Apr 26, 2024	297.38	307.27	295.79	306.69	2,257,052	-7.43(-2.37%)
Apr 25, 2024	321.40	322.26	312.13	314.12	1,584,723	-4.90(-1.54%)
Apr 24, 2024	318.83	322.00	317.70	319.02	835,559	-0.41(-0.13%)
Apr 23, 2024	312.35	320.22	312.35	319.43	1,183,445	+9.12(+2.94%)
Apr 22, 2024	307.26	313.10	307.01	310.31	1,131,396	+5.20(+1.70%)
Apr 19, 2024	298.64	305.91	297.35	305.11	1,651,999	+8.11(+2.73%)
Apr 18, 2024	303.01	304.61	292.97	297.00	2,767,431	-14.03(-4.51%)
Apr 17, 2024	315.48	315.55	310.15	311.03	1,511,042	-2.86(-0.91%)
Apr 16, 2024	323.36	323.36	311.90	313.89	1,623,118	-8.74(-2.71%)
Apr 15, 2024	327.73	329.93	321.18	322.63	731,892	-0.19(-0.06%)
Apr 12, 2024	326.16	329.11	320.64	322.82	994,871	-4.43(-1.35%)
Apr 11, 2024	329.26	329.52	324.21	327.25	643,375	-0.51(-0.16%)
Apr 10, 2024	326.25	329.24	324.63	327.76	735,176	-1.13(-0.34%)
Apr 09, 2024	329.00	329.43	325.29	328.89	667,214	+0.87(+0.27%)
Apr 08, 2024	326.49	329.39	325.08	328.02	1,063,602	-0.78(-0.24%)
Apr 05, 2024	326.22	329.55	326.22	328.80	604,424	+3.63(+1.12%)
Apr 04, 2024	334.50	335.83	324.51	325.17	749,510	-7.03(-2.12%)
Apr 03, 2024	329.12	332.66	328.95	332.20	791,734	+2.85(+0.87%)
Apr 02, 2024	329.04	329.63	325.53	329.35	904,581	-0.76(-0.23%)
Apr 01, 2024	332.32	332.53	327.68	330.11	850,476	-3.42(-1.03%)
Mar 28, 2024	332.76	334.49	334.01	333.53	812,722	+1.84(+0.55%)
Mar 27, 2024	331.02	332.58	329.46	331.69	1,031,975	+3.98(+1.21%)
Mar 26, 2024	326.75	330.37	326.20	327.71	891,334	+0.39(+0.12%)
Mar 25, 2024	330.00	331.57	327.26	327.32	755,705	-2.62(-0.79%)
Mar 22, 2024	328.75	330.69	327.72	329.94	710,107	+1.09(+0.33%)
Mar 21, 2024	329.23	334.02	328.56	328.85	1,041,122	-0.01(-0.00%)
Mar 20, 2024	330.25	331.39	328.57	328.86	828,226	-1.62(-0.49%)
Mar 19, 2024	328.50	330.72	327.70	330.48	916,804	+3.31(+1.01%)
Mar 18, 2024	321.97	328.17	321.70	327.17	829,482	+5.20(+1.62%)
Mar 15, 2024	318.90	323.67	318.90	321.97	1,230,985	-2.81(-0.87%)
Mar 14, 2024	321.74	325.05	319.25	324.78	1,058,172	+3.54(+1.10%)
Mar 13, 2024	323.09	324.53	320.57	321.24	971,730	-1.65(-0.51%)
Mar 12, 2024	320.09	325.56	318.44	322.89	1,050,879	+2.30(+0.72%)
Mar 11, 2024	323.01	324.37	316.35	320.59	1,046,049	-4.11(-1.27%)
Mar 08, 2024	323.79	328.07	323.79	324.70	710,171	+0.71(+0.22%)
Mar 07, 2024	324.64	328.01	323.62	323.99	968,782	+1.26(+0.39%)
Mar 06, 2024	316.65	323.50	316.10	322.74	1,926,118	+7.84(+2.49%)
Mar 05, 2024	314.35	317.21	311.90	314.89	1,021,325	+1.46(+0.46%)
Mar 04, 2024	311.91	314.06	310.08	313.44	752,125	+2.10(+0.67%)
Mar 01, 2024	310.95	313.35	307.84	311.34	1,214,448	+0.28(+0.09%)
Feb 29, 2024	313.32	313.39	308.94	311.06	1,482,219	-0.36(-0.12%)
Feb 28, 2024	313.98	316.07	309.10	311.42	740,179	-1.94(-0.62%)
Feb 27, 2024	312.25	314.35	310.95	313.36	621,396	+0.80(+0.26%)
Feb 26, 2024	315.35	315.85	312.44	312.56	860,010	-2.16(-0.68%)
Feb 23, 2024	313.11	316.33	313.11	314.71	788,798	+2.51(+0.81%)
Feb 22, 2024	310.38	317.65	308.94	312.20	1,621,365	+1.22(+0.39%)
Feb 21, 2024	306.87	311.19	306.87	310.98	574,014	+3.03(+0.99%)
Feb 20, 2024	306.05	309.22	306.05	307.95	776,493	+0.03(+0.01%)
Feb 16, 2024	306.61	310.71	305.99	307.92	870,842	+0.89(+0.29%)
Feb 15, 2024	306.26	308.68	305.18	307.03	841,376	+2.23(+0.73%)
Feb 14, 2024	305.52	306.72	305.52	304.80	938,059	+0.89(+0.29%)
Feb 13, 2024	305.41	307.38	301.21	303.92	998,820	-5.61(-1.81%)
Feb 12, 2024	305.37	310.84	302.85	309.52	1,370,476	+3.83(+1.25%)
Feb 09, 2024	304.99	306.88	304.86	305.69	772,026	+0.86(+0.28%)
Feb 08, 2024	306.43	307.08	301.49	304.83	901,327	-1.82(-0.59%)
Feb 07, 2024	307.03	309.54	305.61	306.65	892,663	+0.46(+0.15%)
Feb 06, 2024	309.99	311.85	304.35	306.19	1,263,913	-3.79(-1.22%)
Feb 05, 2024	308.16	311.87	307.46	309.98	863,707	+1.20(+0.39%)
Feb 02, 2024	312.36	312.36	306.52	308.79	1,282,725	-5.23(-1.67%)
Feb 01, 2024	302.73	314.18	302.73	314.01	1,743,332	+9.74(+3.20%)
Jan 31, 2024	302.80	308.70	301.77	304.27	2,561,095	+3.30(+1.10%)
Jan 30, 2024	299.38	304.32	295.51	300.97	2,488,292	+14.83(+5.18%)
Jan 29, 2024	281.84	286.60	281.03	286.14	1,745,948	+3.29(+1.16%)
Jan 26, 2024	286.90	287.60	281.36	282.85	931,783	-2.59(-0.91%)
Jan 25, 2024	279.71	285.62	279.36	285.43	1,441,773	+7.08(+2.54%)
Jan 24, 2024	284.56	285.90	278.11	278.36	1,438,615	-5.97(-2.10%)
Jan 23, 2024	288.16	290.76	283.09	284.33	2,025,684	-3.39(-1.18%)
Jan 22, 2024	288.00	290.37	286.44	287.72	1,772,188	+0.54(+0.19%)
Jan 19, 2024	285.50	287.50	282.84	287.18	1,214,694	+2.94(+1.04%)
Jan 18, 2024	278.44	285.28	277.93	284.24	1,319,376	+6.93(+2.50%)
Jan 17, 2024	278.08	281.36	275.93	277.31	738,896	-2.93(-1.05%)
Jan 16, 2024	280.08	281.64	278.84	280.24	843,297	-1.37(-0.49%)
Jan 12, 2024	284.07	286.64	280.36	281.61	901,771	-0.34(-0.12%)
Jan 11, 2024	281.92	283.37	280.70	281.95	871,576	+0.03(+0.01%)
Jan 10, 2024	278.38	282.52	277.69	281.92	892,738	+3.16(+1.14%)
Jan 09, 2024	279.70	281.17	278.27	278.76	765,925	-2.16(-0.77%)
Jan 08, 2024	276.28	281.11	276.00	280.91	836,444	+5.64(+2.05%)
Jan 05, 2024	272.31	278.27	272.26	275.27	824,426	+2.73(+1.00%)
Jan 04, 2024	271.30	276.18	270.58	272.54	834,613	+1.02(+0.37%)
Jan 03, 2024	273.37	275.02	270.21	271.52	1,161,044	-3.23(-1.18%)
Jan 02, 2024	268.95	274.87	268.25	274.75	1,067,973	+4.63(+1.71%)
Dec 29, 2023	269.34	271.73	269.16	270.12	630,667	+0.20(+0.07%)
Dec 28, 2023	270.43	272.05	269.74	269.93	543,420	-0.74(-0.27%)
Dec 27, 2023	270.63	271.33	269.52	270.66	518,200	-0.48(-0.18%)
Dec 26, 2023	269.78	272.50	269.25	271.14	510,459	+1.71(+0.63%)
Dec 22, 2023	269.23	270.37	267.46	269.44	570,708	+1.24(+0.46%)
Dec 21, 2023	265.26	268.42	265.21	268.20	738,802	+5.27(+2.00%)
Dec 20, 2023	268.64	269.80	262.68	262.93	1,021,853	-5.70(-2.12%)
Dec 19, 2023	267.39	268.71	265.75	268.63	1,481,313	+2.00(+0.75%)
Dec 18, 2023	270.88	270.88	266.27	266.63	883,647	-3.20(-1.19%)
Dec 15, 2023	273.91	274.09	268.29	269.84	2,810,979	-5.45(-1.98%)
Dec 14, 2023	270.67	276.21	270.66	275.28	2,414,437	+7.56(+2.83%)
Dec 13, 2023	262.45	268.20	260.78	267.72	1,420,258	+5.86(+2.24%)
Dec 12, 2023	261.55	262.56	259.66	261.86	1,379,150	+0.98(+0.37%)
Dec 11, 2023	255.00	261.05	254.62	260.89	1,491,298	+4.47(+1.74%)
Dec 08, 2023	253.14	257.03	252.18	256.42	1,559,291	+3.56(+1.41%)
Dec 07, 2023	252.59	253.33	251.76	252.85	904,041	+1.55(+0.62%)
Dec 06, 2023	252.18	253.96	250.46	251.30	1,084,560	-0.12(-0.05%)
Dec 05, 2023	254.73	255.28	251.27	251.42	985,969	-4.61(-1.80%)
Dec 04, 2023	249.59	256.34	249.59	256.03	2,009,091	+4.76(+1.89%)
Dec 01, 2023	249.39	252.46	248.92	251.27	984,787	+1.87(+0.75%)
Nov 30, 2023	247.68	249.46	245.53	249.40	1,800,544	+1.39(+0.56%)
Nov 29, 2023	247.63	249.49	246.65	248.00	1,407,095	+2.42(+0.99%)
Nov 28, 2023	249.42	250.45	244.78	245.58	1,552,883	-4.70(-1.88%)
Nov 27, 2023	250.02	252.12	249.74	250.28	1,150,998	-0.81(-0.32%)
Nov 24, 2023	252.60	253.01	250.28	251.09	437,392	-0.83(-0.33%)
Nov 22, 2023	249.30	252.33	248.18	251.91	1,117,419	+4.43(+1.79%)
Nov 21, 2023	246.77	249.23	246.59	247.48	1,174,034	+0.15(+0.06%)
Nov 20, 2023	243.97	249.62	243.97	247.34	1,643,516	+2.02(+0.82%)
Nov 17, 2023	242.45	249.25	242.45	245.31	3,063,396	+5.93(+2.48%)
Nov 16, 2023	239.54	240.99	237.78	239.38	1,683,848	-0.65(-0.27%)
Nov 15, 2023	236.54	243.78	236.54	240.03	1,958,394	+3.47(+1.47%)
Nov 14, 2023	237.16	238.85	232.22	236.55	1,818,674	+7.56(+3.30%)
Nov 13, 2023	232.51	234.74	228.29	229.00	1,805,977	-2.82(-1.22%)
Nov 10, 2023	227.66	233.42	225.50	231.81	1,542,709	+5.24(+2.31%)
Nov 09, 2023	232.99	234.98	226.33	226.57	1,285,184	-3.97(-1.72%)
Nov 08, 2023	233.27	235.15	230.43	230.55	1,430,765	-1.55(-0.67%)
Nov 07, 2023	230.35	233.15	229.51	232.10	1,393,396	+2.10(+0.91%)
Nov 06, 2023	230.48	230.99	225.46	230.00	1,617,252	+0.16(+0.07%)
Nov 03, 2023	230.01	233.25	229.30	229.84	1,255,747	+2.91(+1.28%)
Nov 02, 2023	224.79	227.74	224.34	226.93	1,133,373	+2.55(+1.14%)
Nov 01, 2023	224.03	225.24	222.76	224.38	1,163,099	-0.78(-0.34%)
Oct 31, 2023	223.13	226.04	223.13	225.16	1,439,772	+2.79(+1.25%)
Oct 30, 2023	225.57	226.19	221.27	222.37	1,449,015	-1.94(-0.87%)
Oct 27, 2023	222.60	226.84	219.60	224.31	1,326,123	+3.47(+1.57%)
Oct 26, 2023	222.79	226.06	220.44	220.85	1,554,880	-3.53(-1.58%)
Oct 25, 2023	229.00	230.43	223.84	224.38	1,572,224	-4.74(-2.07%)
Oct 24, 2023	217.80	231.58	215.03	229.12	3,652,213	-10.77(-4.49%)
Oct 23, 2023	239.87	243.18	239.46	239.90	1,288,178	-0.19(-0.08%)
Oct 20, 2023	245.03	246.09	239.91	240.09	1,171,363	-2.91(-1.20%)
Oct 19, 2023	242.37	246.48	241.92	242.99	1,129,583	+1.53(+0.63%)
Oct 18, 2023	242.30	244.83	241.38	241.46	1,158,918	-1.45(-0.60%)
Oct 17, 2023	237.09	243.94	236.77	242.91	1,222,091	+4.53(+1.90%)
Oct 16, 2023	237.87	239.15	236.46	238.38	1,443,798	+1.99(+0.84%)
Oct 13, 2023	234.86	237.75	233.29	236.39	1,183,059	+2.44(+1.04%)
Oct 12, 2023	243.63	244.52	233.44	233.95	2,011,583	-9.06(-3.73%)
Oct 11, 2023	250.64	250.64	239.89	243.01	1,727,672	-8.96(-3.56%)
Oct 10, 2023	247.99	253.19	247.99	251.97	1,090,077	+4.10(+1.65%)
Oct 09, 2023	245.09	248.22	243.07	247.87	798,879	+3.55(+1.46%)
Oct 06, 2023	243.59	246.29	240.72	244.32	1,016,098	-0.05(-0.02%)
Oct 05, 2023	242.94	245.93	241.48	244.37	900,268	+2.06(+0.85%)
Oct 04, 2023	244.45	244.60	238.90	242.31	1,296,014	-0.62(-0.25%)
Oct 03, 2023	244.94	245.11	241.52	242.92	1,008,610	-3.22(-1.31%)
Oct 02, 2023	244.54	246.32	243.13	246.14	1,300,359	+1.22(+0.50%)
Sep 29, 2023	249.84	249.84	243.74	244.92	1,536,046	-4.65(-1.86%)
Sep 28, 2023	246.71	251.53	246.12	249.56	1,069,911	+3.38(+1.37%)
Sep 27, 2023	248.07	250.67	242.53	246.19	1,314,590	-1.19(-0.48%)
Sep 26, 2023	252.16	253.32	247.34	247.38	1,546,953	-6.03(-2.38%)
Sep 25, 2023	250.33	253.44	249.68	253.42	729,856	+2.24(+0.89%)
Sep 22, 2023	252.07	253.27	250.26	251.18	821,833	-1.16(-0.46%)
Sep 21, 2023	251.68	254.18	251.58	252.34	1,193,957	-0.77(-0.30%)
Sep 20, 2023	254.74	255.44	252.56	253.11	1,089,056	-0.08(-0.03%)
Sep 19, 2023	254.82	256.39	251.63	253.19	1,094,411	-1.41(-0.56%)
Sep 18, 2023	254.57	256.22	252.84	254.60	1,393,492	-0.57(-0.22%)
Sep 15, 2023	257.47	261.47	251.23	255.17	4,394,429	-7.27(-2.77%)
Sep 14, 2023	262.81	263.32	259.92	262.44	880,862	+1.68(+0.65%)
Sep 13, 2023	258.55	261.04	258.17	260.76	1,431,418	+1.61(+0.62%)
Sep 12, 2023	269.36	270.86	259.07	259.15	1,602,194	-11.53(-4.26%)
Sep 11, 2023	271.98	272.40	270.25	270.68	1,049,588	-1.09(-0.40%)
Sep 08, 2023	270.10	275.38	270.00	271.77	997,475	+1.68(+0.62%)
Sep 07, 2023	272.69	274.06	269.58	270.10	1,268,607	-2.66(-0.98%)
Sep 06, 2023	272.02	274.67	271.49	272.76	785,518	+0.32(+0.12%)
Sep 05, 2023	277.05	277.09	269.64	272.44	1,248,392	-6.52(-2.34%)
Sep 01, 2023	277.26	279.14	276.32	278.96	973,344	+3.49(+1.27%)
Aug 31, 2023	277.77	278.67	275.43	275.47	987,522	-2.44(-0.88%)
Aug 30, 2023	278.28	279.93	277.46	277.91	542,149	+0.41(+0.15%)
Aug 29, 2023	275.96	278.08	274.32	277.50	698,770	+1.80(+0.65%)
Aug 28, 2023	272.54	276.06	272.19	275.71	666,605	+4.23(+1.56%)
Aug 25, 2023	271.76	274.49	270.95	271.48	885,082	+0.69(+0.25%)
Aug 24, 2023	275.17	278.12	270.70	270.79	1,009,390	-4.55(-1.65%)
Aug 23, 2023	275.09	275.85	273.51	275.34	839,229	+2.32(+0.85%)
Aug 22, 2023	273.75	275.83	272.51	273.01	1,638,819	+0.01(+0.00%)
Aug 21, 2023	267.83	273.30	267.66	273.00	1,272,716	+5.74(+2.15%)
Aug 18, 2023	262.56	267.72	262.56	267.26	984,397	+3.41(+1.29%)
Aug 17, 2023	264.36	266.96	262.61	263.86	1,248,395	-1.43(-0.54%)
Aug 16, 2023	268.05	271.20	264.92	265.29	751,225	-1.71(-0.64%)
Aug 15, 2023	269.21	270.53	266.24	267.00	955,472	-2.11(-0.78%)
Aug 14, 2023	267.20	269.16	265.73	269.10	886,774	+1.30(+0.49%)
Aug 11, 2023	265.40	268.97	264.41	267.80	964,552	+1.52(+0.57%)
Aug 10, 2023	265.29	267.85	264.26	266.28	1,096,065	+0.94(+0.36%)
Aug 09, 2023	266.82	268.44	264.36	265.34	1,034,351	-0.51(-0.19%)
Aug 08, 2023	269.14	269.14	264.19	265.84	1,201,746	-4.94(-1.82%)
Aug 07, 2023	268.22	270.81	267.94	270.78	959,259	+3.86(+1.45%)
Aug 04, 2023	268.27	269.90	266.04	266.92	1,166,892	-2.05(-0.76%)
Aug 03, 2023	267.22	271.50	266.79	268.96	1,099,011	+1.35(+0.50%)
Aug 02, 2023	271.65	274.01	266.58	267.61	1,178,007	-4.45(-1.64%)
Aug 01, 2023	271.30	275.77	270.71	272.06	1,281,429	+1.05(+0.39%)
Jul 31, 2023	273.69	273.69	268.43	271.01	1,611,063	-0.44(-0.16%)
Jul 28, 2023	276.55	277.07	270.30	271.45	2,025,411	-3.05(-1.11%)
Jul 27, 2023	272.19	274.87	263.37	274.50	3,045,420	-5.82(-2.08%)
Jul 26, 2023	282.30	285.61	279.96	280.32	1,956,545	-3.33(-1.17%)
Jul 25, 2023	282.69	284.68	279.92	283.64	3,078,152	+0.35(+0.12%)
Jul 24, 2023	283.12	285.32	281.85	283.30	1,038,798	+0.04(+0.01%)
Jul 21, 2023	285.80	287.36	282.97	283.26	1,034,250	-1.76(-0.62%)
Jul 20, 2023	286.61	288.08	283.27	285.02	1,749,697	+0.20(+0.07%)
Jul 19, 2023	286.88	288.18	278.63	284.82	2,654,999	-3.01(-1.05%)
Jul 18, 2023	289.69	291.23	286.49	287.83	1,559,832	-2.11(-0.73%)
Jul 17, 2023	292.83	293.79	287.89	289.93	1,812,626	-4.67(-1.58%)
Jul 14, 2023	294.06	298.09	293.22	294.60	1,222,625	+0.58(+0.20%)
Jul 13, 2023	293.70	297.06	292.13	294.03	1,270,982	+0.74(+0.25%)
Jul 12, 2023	293.82	294.83	291.64	293.29	1,283,833	+0.55(+0.19%)
Jul 11, 2023	295.18	295.72	290.99	292.74	848,941	-1.04(-0.36%)
Jul 10, 2023	289.89	294.01	289.89	293.79	742,327	+4.22(+1.46%)
Jul 07, 2023	289.87	292.89	288.08	289.56	935,169	-2.95(-1.01%)
Jul 06, 2023	295.14	297.35	291.50	292.52	1,214,159	-3.86(-1.30%)
Jul 05, 2023	294.70	298.56	294.00	296.38	896,895	+0.76(+0.26%)
Jul 03, 2023	298.46	299.38	290.09	295.62	939,065	-5.86(-1.94%)
Jun 30, 2023	301.93	302.85	299.82	301.48	1,291,263	+3.02(+1.01%)
Jun 29, 2023	297.03	300.93	296.18	298.46	960,673	+0.91(+0.31%)
Jun 28, 2023	295.43	297.80	293.88	297.54	1,234,335	+1.91(+0.65%)
Jun 27, 2023	292.06	296.51	292.06	295.63	1,172,093	+2.71(+0.93%)
Jun 26, 2023	293.93	294.86	291.71	292.92	934,624	-0.53(-0.18%)
Jun 23, 2023	290.84	295.02	289.68	293.45	2,033,369	+0.99(+0.34%)
Jun 22, 2023	284.60	292.53	283.60	292.46	1,211,447	+7.37(+2.59%)
Jun 21, 2023	282.48	287.29	279.90	285.08	1,334,423	+1.67(+0.59%)
Jun 20, 2023	287.45	288.73	283.16	283.42	1,006,088	-4.75(-1.65%)
Jun 16, 2023	285.70	289.78	285.70	288.17	2,987,525	+4.16(+1.47%)
Jun 15, 2023	281.07	285.48	280.46	284.00	1,260,011	+2.28(+0.81%)
Jun 14, 2023	292.30	294.31	280.95	281.73	2,215,204	+4.31(+1.55%)
Jun 13, 2023	275.14	278.55	274.71	277.42	1,106,070	+3.58(+1.31%)
Jun 12, 2023	269.93	274.00	269.35	273.84	1,176,249	+4.41(+1.64%)
Jun 09, 2023	270.50	272.61	269.26	269.43	736,364	-1.69(-0.62%)
Jun 08, 2023	271.75	272.80	269.34	271.11	852,704	-0.04(-0.01%)
Jun 07, 2023	269.44	273.01	265.45	271.15	1,218,590	+2.32(+0.86%)
Jun 06, 2023	270.16	270.86	264.37	268.83	1,175,165	-1.03(-0.38%)
Jun 05, 2023	271.03	272.84	269.79	269.86	1,035,288	-2.01(-0.74%)
Jun 02, 2023	267.15	273.34	267.12	271.87	1,046,579	+6.34(+2.39%)
Jun 01, 2023	262.02	266.17	261.40	265.54	903,004	+3.65(+1.39%)
May 31, 2023	259.82	262.15	256.93	261.89	1,934,899	+0.01(+0.00%)
May 30, 2023	261.25	266.52	260.32	261.88	1,112,035	-0.23(-0.09%)
May 26, 2023	261.86	265.10	261.48	262.11	983,823	+0.32(+0.12%)
May 25, 2023	262.63	264.25	260.27	261.79	876,281	-0.80(-0.31%)
May 24, 2023	263.12	264.13	259.81	262.60	1,066,685	-2.83(-1.07%)
May 23, 2023	272.01	272.01	264.70	265.43	1,178,729	-9.20(-3.35%)
May 22, 2023	280.42	282.30	274.46	274.63	1,247,159	-5.38(-1.92%)
May 19, 2023	279.02	283.27	277.86	280.01	1,525,227	+3.04(+1.10%)
May 18, 2023	275.86	280.04	275.30	276.97	1,503,624	+3.91(+1.43%)
May 17, 2023	274.91	275.06	270.63	273.06	957,620	-0.11(-0.04%)
May 16, 2023	275.14	277.75	273.11	273.17	896,686	-1.93(-0.70%)
May 15, 2023	273.54	275.85	272.83	275.11	776,511	+1.63(+0.60%)
May 12, 2023	276.37	277.83	272.37	273.47	1,182,098	-2.21(-0.80%)
May 11, 2023	275.52	277.34	273.48	275.68	1,430,550	-0.44(-0.16%)
May 10, 2023	273.70	277.81	273.01	276.12	1,038,907	+4.45(+1.64%)
May 09, 2023	274.39	274.72	270.63	271.67	1,078,729	-3.70(-1.34%)
May 08, 2023	274.61	276.94	273.88	275.36	942,775	-0.28(-0.10%)
May 05, 2023	276.93	279.19	273.22	275.64	1,258,814	+0.43(+0.15%)
May 04, 2023	276.21	277.91	272.86	275.21	1,473,148	-0.58(-0.21%)
May 03, 2023	278.74	279.87	275.24	275.79	946,338	-2.31(-0.83%)
May 02, 2023	280.23	281.38	275.54	278.10	1,027,825	-3.44(-1.22%)

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.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Contact Information

Follow Us