Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	105.87	106.00	105.59	105.68	59,591	-0.49(-0.46%)
May 15, 2025	105.98	106.22	105.81	106.17	104,652	+1.01(+0.96%)
May 14, 2025	105.97	105.97	105.11	105.16	289,039	-0.47(-0.44%)
May 13, 2025	105.44	105.66	105.20	105.63	113,630	+0.69(+0.66%)
May 12, 2025	105.25	105.48	104.67	104.94	281,176	-1.89(-1.77%)
May 09, 2025	106.95	107.25	106.72	106.83	70,251	+0.03(+0.03%)
May 08, 2025	107.69	107.69	106.52	106.80	129,849	-1.03(-0.96%)
May 07, 2025	107.97	108.42	107.76	107.83	95,739	-0.24(-0.22%)
May 06, 2025	107.79	108.10	107.56	108.07	121,035	+0.11(+0.10%)
May 05, 2025	107.96	108.05	107.61	107.96	146,203	+0.55(+0.51%)
May 02, 2025	107.56	107.86	107.20	107.41	104,678	+0.42(+0.39%)
May 01, 2025	107.11	107.16	106.48	106.99	159,400	-0.55(-0.51%)
Apr 30, 2025	107.74	107.97	107.52	107.54	120,303	-0.17(-0.16%)
Apr 29, 2025	107.88	108.00	107.60	107.71	91,755	-0.49(-0.45%)
Apr 28, 2025	107.04	108.21	106.94	108.20	143,175	+1.00(+0.93%)
Apr 25, 2025	106.79	107.37	106.76	107.20	190,662	-0.11(-0.10%)
Apr 24, 2025	107.52	107.53	107.09	107.31	179,274	+0.33(+0.31%)
Apr 23, 2025	107.89	107.92	106.94	106.98	455,838	-1.49(-1.37%)
Apr 22, 2025	109.13	109.35	108.39	108.47	363,143	-1.41(-1.28%)
Apr 21, 2025	110.17	110.36	109.80	109.88	622,148	+1.51(+1.39%)
Apr 17, 2025	108.63	108.77	107.87	108.37	319,816	-0.71(-0.65%)
Apr 16, 2025	109.06	109.27	108.64	109.08	1,245,586	+1.18(+1.09%)
Apr 15, 2025	108.54	108.70	107.85	107.90	258,177	-1.23(-1.13%)
Apr 14, 2025	107.55	109.34	107.45	109.13	362,809	+0.25(+0.23%)
Apr 11, 2025	109.40	109.43	108.41	108.88	513,970	+1.22(+1.13%)
Apr 10, 2025	105.79	107.82	105.69	107.66	348,970	+4.13(+3.99%)
Apr 09, 2025	106.03	106.03	103.40	103.53	417,077	-1.21(-1.16%)
Apr 08, 2025	104.18	105.02	103.42	104.74	111,599	+1.18(+1.14%)
Apr 07, 2025	103.96	103.96	103.00	103.56	182,572	+0.51(+0.49%)
Apr 04, 2025	104.27	104.39	103.06	103.05	276,022	-0.25(-0.24%)
Apr 03, 2025	103.39	103.81	103.01	103.30	115,043	+2.72(+2.70%)
Apr 02, 2025	100.63	100.65	100.47	100.58	29,445	+0.13(+0.13%)
Apr 01, 2025	100.48	100.66	100.42	100.45	17,511	+0.07(+0.07%)
Mar 31, 2025	100.75	100.75	100.26	100.38	20,605	-0.33(-0.33%)
Mar 28, 2025	100.57	100.82	100.57	100.71	14,391	+0.04(+0.04%)
Mar 27, 2025	100.52	100.77	100.47	100.67	24,519	+0.28(+0.28%)
Mar 26, 2025	100.39	100.50	100.31	100.39	21,332	-0.21(-0.21%)
Mar 25, 2025	100.83	100.84	100.56	100.60	16,756	+0.07(+0.07%)
Mar 24, 2025	100.69	100.72	100.37	100.53	46,310	-0.03(-0.03%)
Mar 21, 2025	100.75	100.75	100.53	100.56	8,622	-0.09(-0.09%)
Mar 20, 2025	100.58	100.71	100.42	100.65	19,971	-0.50(-0.49%)
Mar 19, 2025	100.98	101.20	100.81	101.15	28,991	-0.21(-0.21%)
Mar 18, 2025	100.98	101.37	100.97	101.36	20,885	+0.51(+0.51%)
Mar 17, 2025	100.64	100.90	100.59	100.85	26,723	+0.49(+0.49%)
Mar 14, 2025	100.38	100.40	100.22	100.36	42,399	-0.20(-0.20%)
Mar 13, 2025	100.57	100.59	100.30	100.56	42,487	-0.12(-0.12%)
Mar 12, 2025	100.55	100.72	100.38	100.69	29,821	+0.03(+0.02%)
Mar 11, 2025	100.91	101.07	100.65	100.66	66,907	-0.14(-0.14%)
Mar 10, 2025	101.31	101.31	100.66	100.80	42,943	-0.19(-0.19%)
Mar 07, 2025	101.16	101.28	100.84	100.99	48,848	+0.45(+0.45%)
Mar 06, 2025	100.39	100.61	100.22	100.54	60,369	+0.81(+0.81%)
Mar 05, 2025	99.98	100.10	99.67	99.73	26,336	-0.25(-0.25%)
Mar 04, 2025	99.76	100.01	99.66	99.98	59,253	+0.90(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.