Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	109.11	109.24	108.12	108.38	388,186	-0.41(-0.38%)
May 05, 2023	107.95	108.99	107.79	108.78	487,768	+2.07(+1.94%)
May 04, 2023	107.28	107.56	105.82	106.71	829,872	-1.70(-1.57%)
May 03, 2023	109.45	110.36	108.34	108.41	579,519	-0.88(-0.80%)
May 02, 2023	111.37	111.39	108.20	109.29	721,802	-2.45(-2.20%)
May 01, 2023	111.94	112.72	111.72	111.75	332,721	-0.50(-0.45%)
Apr 28, 2023	111.18	112.50	111.17	112.25	605,193	+0.78(+0.70%)
Apr 27, 2023	109.81	111.49	109.79	111.47	813,939	+1.62(+1.48%)
Apr 26, 2023	110.69	111.21	109.69	109.84	604,049	-1.40(-1.26%)
Apr 25, 2023	111.95	112.17	111.14	111.25	398,271	-1.41(-1.25%)
Apr 24, 2023	112.28	112.74	112.23	112.66	543,330	+0.19(+0.17%)
Apr 21, 2023	112.81	112.83	111.85	112.47	401,310	-0.36(-0.32%)
Apr 20, 2023	113.19	113.19	112.36	112.83	413,857	-1.02(-0.90%)
Apr 19, 2023	113.35	113.96	113.02	113.85	522,340	+0.27(+0.24%)
Apr 18, 2023	113.83	114.22	113.14	113.59	551,634	-0.27(-0.23%)
Apr 17, 2023	113.18	113.85	112.80	113.85	1,722,528	+0.98(+0.87%)
Apr 14, 2023	113.62	113.79	112.36	112.87	346,771	-0.73(-0.65%)
Apr 13, 2023	113.00	113.83	112.44	113.61	484,594	+0.44(+0.39%)
Apr 12, 2023	114.25	114.25	112.95	113.17	421,177	-0.54(-0.48%)
Apr 11, 2023	113.25	114.11	113.22	113.71	428,099	+0.75(+0.67%)
Apr 10, 2023	112.07	112.97	111.87	112.96	396,964	+0.39(+0.35%)
Apr 06, 2023	112.29	112.72	112.13	112.56	343,646	+0.33(+0.30%)
Apr 05, 2023	110.77	112.29	110.77	112.23	388,854	+1.08(+0.97%)
Apr 04, 2023	112.11	112.24	110.46	111.15	384,984	-0.84(-0.75%)
Apr 03, 2023	112.01	112.60	111.71	111.99	1,002,305	+0.13(+0.12%)
Mar 31, 2023	111.15	111.99	110.89	111.86	517,319	+1.14(+1.03%)
Mar 30, 2023	111.18	111.52	110.33	110.72	480,426	+0.31(+0.29%)
Mar 29, 2023	109.87	110.43	109.75	110.41	650,398	+1.56(+1.43%)
Mar 28, 2023	108.24	109.29	108.21	108.85	579,351	+0.48(+0.44%)
Mar 27, 2023	108.78	109.09	107.94	108.38	752,519	+0.93(+0.86%)
Mar 24, 2023	105.04	107.45	104.82	107.45	705,629	+1.80(+1.70%)
Mar 23, 2023	107.15	107.84	105.07	105.65	831,223	-1.04(-0.97%)
Mar 22, 2023	109.29	109.52	106.66	106.69	759,215	-2.72(-2.49%)
Mar 21, 2023	110.05	110.05	108.60	109.41	559,422	+0.93(+0.85%)
Mar 20, 2023	107.27	109.10	107.27	108.49	835,352	+2.07(+1.95%)
Mar 17, 2023	107.76	107.79	105.98	106.42	972,961	-2.07(-1.91%)
Mar 16, 2023	106.89	108.69	105.72	108.49	3,512,493	+1.03(+0.96%)
Mar 15, 2023	106.62	107.71	106.08	107.46	1,001,101	-1.19(-1.10%)
Mar 14, 2023	109.12	109.82	107.53	108.65	544,603	+1.44(+1.34%)
Mar 13, 2023	106.83	109.22	106.10	107.21	1,016,968	-2.06(-1.89%)
Mar 10, 2023	110.70	111.30	108.58	109.27	1,796,214	-1.77(-1.59%)
Mar 09, 2023	113.61	113.72	110.87	111.04	689,117	-2.30(-2.03%)
Mar 08, 2023	113.57	113.83	112.75	113.34	680,364	-0.02(-0.02%)
Mar 07, 2023	115.25	115.35	113.19	113.36	1,074,968	-1.98(-1.71%)
Mar 06, 2023	115.53	116.03	115.07	115.34	568,149	-0.34(-0.29%)
Mar 03, 2023	114.53	115.82	114.10	115.68	677,529	+1.24(+1.08%)
Mar 02, 2023	113.73	114.61	113.12	114.44	665,955	+0.27(+0.24%)

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.