Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	118.13	118.39	113.50	114.62	2,197,431	-4.59(-3.85%)
May 30, 2023	117.47	119.50	114.90	119.21	1,311,739	+1.55(+1.32%)
May 26, 2023	115.24	117.83	114.04	117.66	1,059,454	+2.39(+2.07%)
May 25, 2023	114.79	115.78	113.57	115.27	745,927	-0.38(-0.33%)
May 24, 2023	117.03	117.52	115.09	115.65	956,750	-2.38(-2.02%)
May 23, 2023	118.51	121.00	118.02	118.03	1,219,659	+0.69(+0.58%)
May 22, 2023	116.40	117.84	114.62	117.34	1,274,379	+1.58(+1.36%)
May 19, 2023	117.08	117.14	113.67	115.76	1,582,623	-0.90(-0.77%)
May 18, 2023	113.78	117.05	112.70	116.66	2,380,946	+2.45(+2.14%)
May 17, 2023	109.67	114.23	109.34	114.21	1,127,587	+6.69(+6.22%)
May 16, 2023	109.71	110.69	107.51	107.52	1,162,534	-1.85(-1.69%)
May 15, 2023	106.70	109.61	106.36	109.36	923,181	+3.29(+3.10%)
May 12, 2023	108.81	109.03	105.14	106.07	1,378,807	-1.73(-1.61%)
May 11, 2023	107.59	110.14	106.59	107.80	1,552,614	-1.53(-1.40%)
May 10, 2023	112.25	112.45	108.27	109.34	938,093	-1.78(-1.60%)
May 09, 2023	109.80	111.76	108.28	111.12	1,132,598	+0.48(+0.43%)
May 08, 2023	114.70	114.71	110.39	110.64	1,203,198	-2.24(-1.98%)
May 05, 2023	113.04	115.60	111.77	112.88	2,149,137	+4.66(+4.31%)
May 04, 2023	106.97	109.89	104.10	108.21	4,268,236	-1.08(-0.98%)
May 03, 2023	112.31	115.82	108.74	109.29	2,367,356	-2.47(-2.21%)
May 02, 2023	115.37	115.54	109.10	111.75	3,138,358	-4.08(-3.53%)
May 01, 2023	119.06	119.98	115.79	115.84	1,588,445	-3.91(-3.27%)
Apr 28, 2023	117.08	119.89	117.08	119.75	1,500,869	+1.63(+1.38%)
Apr 27, 2023	115.93	118.61	115.19	118.12	1,157,730	+3.29(+2.87%)
Apr 26, 2023	114.22	116.53	112.92	114.83	1,380,879	+0.59(+0.52%)
Apr 25, 2023	116.66	117.74	113.46	114.24	1,987,087	-4.27(-3.61%)
Apr 24, 2023	118.06	119.06	117.15	118.51	1,220,112	+0.39(+0.33%)
Apr 21, 2023	118.03	118.28	115.80	118.12	1,271,345	-0.69(-0.58%)
Apr 20, 2023	121.84	122.84	118.41	118.81	1,395,663	-4.57(-3.70%)
Apr 19, 2023	120.12	123.62	118.88	123.38	2,112,950	+3.69(+3.09%)
Apr 18, 2023	120.41	121.29	119.10	119.68	2,132,447	+0.07(+0.06%)
Apr 17, 2023	110.42	119.73	108.88	119.62	5,428,116	+8.63(+7.78%)
Apr 14, 2023	112.92	113.28	109.85	110.98	2,897,254	+0.04(+0.03%)
Apr 13, 2023	110.52	111.30	109.16	110.94	1,902,188	+0.20(+0.18%)
Apr 12, 2023	113.07	113.22	109.87	110.74	1,305,251	-1.76(-1.57%)
Apr 11, 2023	111.78	113.02	111.14	112.50	1,670,313	+0.70(+0.63%)
Apr 10, 2023	111.06	112.66	110.44	111.80	1,188,330	-0.11(-0.10%)
Apr 06, 2023	112.11	112.97	110.91	111.92	1,547,963	+0.15(+0.14%)
Apr 05, 2023	109.94	111.96	109.25	111.76	1,462,504	+0.22(+0.20%)
Apr 04, 2023	114.45	114.53	109.71	111.54	1,581,415	-1.48(-1.31%)
Apr 03, 2023	114.86	115.46	111.73	113.03	1,815,341	-0.79(-0.69%)
Mar 31, 2023	115.15	115.60	112.07	113.82	2,187,914	-0.02(-0.02%)
Mar 30, 2023	117.96	118.07	112.84	113.84	2,321,774	-2.68(-2.30%)
Mar 29, 2023	114.70	116.69	114.45	116.51	1,647,209	+2.97(+2.62%)
Mar 28, 2023	112.95	115.25	111.94	113.54	1,845,288	+1.29(+1.14%)
Mar 27, 2023	114.30	116.03	110.75	112.26	2,543,654	+2.86(+2.61%)
Mar 24, 2023	105.43	110.09	104.71	109.40	3,224,368	+2.44(+2.28%)
Mar 23, 2023	112.81	113.34	106.92	106.97	3,141,450	-5.04(-4.50%)
Mar 22, 2023	121.43	121.65	111.92	112.00	2,794,853	-9.41(-7.75%)
Mar 21, 2023	120.53	123.53	119.98	121.42	2,947,465	+5.56(+4.80%)
Mar 20, 2023	119.06	119.25	115.29	115.86	3,198,091	-0.75(-0.64%)
Mar 17, 2023	120.81	120.81	115.21	116.61	6,970,316	-4.82(-3.97%)
Mar 16, 2023	118.36	124.07	115.53	121.42	3,150,912	+2.54(+2.14%)
Mar 15, 2023	116.85	119.88	115.38	118.88	3,814,789	-2.42(-1.99%)
Mar 14, 2023	128.65	129.15	118.72	121.30	4,463,326	+0.31(+0.25%)
Mar 13, 2023	118.51	125.07	114.61	121.00	8,261,949	-4.39(-3.50%)
Mar 10, 2023	122.52	130.71	118.48	125.39	4,774,564	-1.83(-1.44%)
Mar 09, 2023	132.32	132.44	126.39	127.21	2,781,798	-6.42(-4.80%)
Mar 08, 2023	137.37	137.75	133.46	133.63	2,409,827	-3.64(-2.65%)
Mar 07, 2023	143.11	143.71	136.87	137.26	1,666,708	-7.54(-5.21%)
Mar 06, 2023	144.63	146.39	144.41	144.80	1,461,845	-0.40(-0.28%)
Mar 03, 2023	143.23	145.81	142.57	145.20	1,314,085	+2.40(+1.68%)
Mar 02, 2023	144.86	144.92	140.91	142.81	1,835,106	-2.70(-1.85%)

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.