Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	109.46	110.27	106.91	108.29	142,309	-1.43(-1.31%)
Apr 27, 2023	104.86	109.91	104.64	109.73	152,193	+4.99(+4.76%)
Apr 26, 2023	100.61	106.14	98.89	104.74	330,110	+2.66(+2.61%)
Apr 25, 2023	105.46	106.58	101.72	102.08	287,165	-5.01(-4.68%)
Apr 24, 2023	107.14	108.18	106.28	107.09	134,810	+0.01(+0.01%)
Apr 21, 2023	107.67	107.79	106.05	107.08	116,748	-0.07(-0.07%)
Apr 20, 2023	105.83	107.38	105.69	107.15	130,781	+0.34(+0.32%)
Apr 19, 2023	105.44	106.95	105.21	106.81	119,946	+0.60(+0.56%)
Apr 18, 2023	107.06	107.98	106.12	106.21	84,078	+0.44(+0.41%)
Apr 17, 2023	105.48	105.93	104.34	105.77	86,607	+0.81(+0.77%)
Apr 14, 2023	104.78	107.21	104.35	104.97	112,153	-0.02(-0.02%)
Apr 13, 2023	104.25	105.61	103.74	104.98	98,206	+0.98(+0.94%)
Apr 12, 2023	105.79	105.79	103.65	104.01	76,797	-0.58(-0.55%)
Apr 11, 2023	104.14	105.44	104.11	104.59	116,296	+0.93(+0.89%)
Apr 10, 2023	101.21	104.12	101.21	103.66	108,308	+1.70(+1.67%)
Apr 06, 2023	102.34	102.76	101.31	101.96	123,729	+0.02(+0.02%)
Apr 05, 2023	101.65	102.41	100.92	101.94	118,440	-0.64(-0.62%)
Apr 04, 2023	107.89	107.89	101.56	102.57	183,042	-5.59(-5.17%)
Apr 03, 2023	108.62	109.08	107.61	108.16	151,605	-0.71(-0.65%)
Mar 31, 2023	108.37	110.01	107.95	108.87	204,789	+1.41(+1.31%)
Mar 30, 2023	107.50	108.04	106.28	107.47	97,453	+0.94(+0.88%)
Mar 29, 2023	106.94	106.94	105.46	106.53	122,113	+0.81(+0.76%)
Mar 28, 2023	103.77	105.97	103.64	105.72	143,128	+1.36(+1.31%)
Mar 27, 2023	104.73	105.74	103.00	104.36	139,955	+1.39(+1.35%)
Mar 24, 2023	101.30	103.35	100.41	102.97	132,398	+0.64(+0.62%)
Mar 23, 2023	102.36	104.18	101.09	102.33	158,613	+0.41(+0.40%)
Mar 22, 2023	104.43	104.89	101.74	101.93	157,443	-2.68(-2.56%)
Mar 21, 2023	104.97	106.00	104.18	104.61	177,253	+1.58(+1.54%)
Mar 20, 2023	101.78	104.41	100.99	103.02	219,612	+2.92(+2.92%)
Mar 17, 2023	104.29	104.29	99.73	100.10	575,802	-4.87(-4.64%)
Mar 16, 2023	100.73	105.84	100.73	104.97	179,307	+2.68(+2.62%)
Mar 15, 2023	103.05	103.51	100.70	102.30	177,695	-4.10(-3.86%)
Mar 14, 2023	107.75	109.23	103.96	106.40	158,871	+2.10(+2.02%)
Mar 13, 2023	102.28	105.79	101.84	104.30	294,919	-0.32(-0.30%)
Mar 10, 2023	106.42	106.42	103.67	104.62	270,145	-2.49(-2.32%)
Mar 09, 2023	108.95	109.58	106.78	107.11	105,289	-1.51(-1.39%)
Mar 08, 2023	108.87	109.56	107.65	108.61	91,968	+0.28(+0.26%)
Mar 07, 2023	109.30	110.24	108.20	108.33	137,678	-0.98(-0.89%)
Mar 06, 2023	113.73	113.73	107.48	109.31	212,433	-4.36(-3.84%)
Mar 03, 2023	112.24	114.29	110.87	113.67	133,532	+2.05(+1.84%)
Mar 02, 2023	108.54	111.76	108.49	111.62	85,199	+1.94(+1.77%)
Mar 01, 2023	109.96	111.90	109.13	109.68	100,880	-0.69(-0.62%)
Feb 28, 2023	109.87	111.94	109.87	110.36	143,496	+0.31(+0.28%)
Feb 27, 2023	108.91	110.56	108.16	110.06	155,308	+2.29(+2.12%)
Feb 24, 2023	107.37	108.33	106.45	107.77	155,177	-1.24(-1.14%)
Feb 23, 2023	109.98	110.78	106.93	109.01	152,432	-0.26(-0.24%)
Feb 22, 2023	105.68	110.62	105.68	109.27	404,178	+3.52(+3.33%)
Feb 21, 2023	109.13	109.13	103.18	105.75	381,896	-6.11(-5.46%)
Feb 17, 2023	110.07	112.19	109.31	111.86	130,629	+1.80(+1.64%)
Feb 16, 2023	109.53	111.88	108.31	110.06	107,380	-1.80(-1.61%)
Feb 15, 2023	107.93	111.86	107.93	111.86	183,963	+3.12(+2.86%)
Feb 14, 2023	108.19	109.66	107.46	108.74	73,732	-0.54(-0.49%)
Feb 13, 2023	107.68	109.68	107.68	109.28	101,726	+1.90(+1.77%)
Feb 10, 2023	105.08	108.05	104.92	107.38	85,764	+2.04(+1.94%)
Feb 09, 2023	108.59	109.86	105.30	105.34	127,285	-2.47(-2.29%)
Feb 08, 2023	109.75	111.47	106.97	107.81	135,259	-3.08(-2.77%)
Feb 07, 2023	109.53	111.23	108.25	110.88	129,851	+0.62(+0.56%)
Feb 06, 2023	112.73	113.14	109.51	110.27	145,894	-3.11(-2.74%)
Feb 03, 2023	113.21	115.15	112.47	113.37	166,185	-1.02(-0.89%)
Feb 02, 2023	112.33	115.47	112.33	114.39	147,672	+2.88(+2.58%)

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.