Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	115.76	115.76	111.07	112.14	226,957	-3.04(-2.64%)
May 05, 2023	113.06	115.24	111.90	115.18	317,969	+4.99(+4.53%)
May 04, 2023	117.97	120.37	109.02	110.19	521,620	-10.40(-8.63%)
May 03, 2023	119.40	123.15	119.40	120.59	257,182	+1.13(+0.95%)
May 02, 2023	119.62	119.73	116.78	119.46	168,293	-1.17(-0.97%)
May 01, 2023	121.82	123.59	120.32	120.63	174,640	-1.54(-1.26%)
Apr 28, 2023	119.29	122.44	119.29	122.17	290,504	+2.27(+1.89%)
Apr 27, 2023	117.23	120.55	117.23	119.90	183,913	+3.53(+3.03%)
Apr 26, 2023	118.09	118.91	116.12	116.37	205,317	-2.18(-1.84%)
Apr 25, 2023	120.14	121.29	118.55	118.55	192,496	-2.56(-2.11%)
Apr 24, 2023	119.99	121.48	119.70	121.11	171,433	+0.95(+0.79%)
Apr 21, 2023	120.59	121.30	119.40	120.16	207,111	+0.39(+0.33%)
Apr 20, 2023	117.51	123.74	117.51	119.76	335,183	+2.11(+1.80%)
Apr 19, 2023	116.79	118.08	114.84	117.65	243,889	+0.84(+0.72%)
Apr 18, 2023	112.33	118.22	111.87	116.81	466,596	+5.94(+5.36%)
Apr 17, 2023	110.14	111.27	109.55	110.87	103,063	+0.89(+0.81%)
Apr 14, 2023	109.56	110.90	108.67	109.98	117,858	+0.26(+0.23%)
Apr 13, 2023	110.21	111.19	108.81	109.72	244,891	+0.30(+0.27%)
Apr 12, 2023	111.45	112.07	108.95	109.43	212,406	-0.24(-0.22%)
Apr 11, 2023	107.33	110.80	107.30	109.67	165,163	+3.55(+3.34%)
Apr 10, 2023	104.47	107.33	103.35	106.12	164,467	+1.05(+1.00%)
Apr 06, 2023	106.23	106.23	102.58	105.06	189,418	-0.83(-0.78%)
Apr 05, 2023	106.77	107.27	105.59	105.89	175,525	-1.79(-1.66%)
Apr 04, 2023	112.92	113.21	106.44	107.68	274,259	-4.39(-3.92%)
Apr 03, 2023	111.60	112.74	110.50	112.07	201,203	-0.03(-0.03%)
Mar 31, 2023	108.48	112.19	107.95	112.10	179,309	+3.82(+3.53%)
Mar 30, 2023	109.76	110.50	108.00	108.28	99,416	-0.61(-0.56%)
Mar 29, 2023	108.36	109.29	107.43	108.89	213,143	+1.36(+1.26%)
Mar 28, 2023	106.28	109.30	105.98	107.53	239,178	+1.18(+1.11%)
Mar 27, 2023	108.60	108.62	105.42	106.35	232,480	-0.76(-0.71%)
Mar 24, 2023	103.47	107.44	101.87	107.11	398,334	+2.95(+2.83%)
Mar 23, 2023	105.39	107.84	102.97	104.16	248,765	+0.02(+0.02%)
Mar 22, 2023	106.62	107.38	103.99	104.14	166,258	-2.74(-2.57%)
Mar 21, 2023	104.92	107.36	104.92	106.88	227,525	+3.54(+3.42%)
Mar 20, 2023	102.73	104.81	102.73	103.34	173,485	+1.38(+1.35%)
Mar 17, 2023	104.26	104.72	101.69	101.97	705,296	-2.57(-2.45%)
Mar 16, 2023	101.94	105.82	100.83	104.53	314,923	+1.05(+1.02%)
Mar 15, 2023	103.79	105.70	101.74	103.48	225,470	-2.53(-2.38%)
Mar 14, 2023	109.90	110.14	104.92	106.01	418,181	-0.37(-0.35%)
Mar 13, 2023	103.91	107.11	101.73	106.38	424,555	+0.15(+0.14%)
Mar 10, 2023	111.22	111.22	105.05	106.24	229,106	-5.02(-4.52%)
Mar 09, 2023	110.83	112.69	110.69	111.26	374,307	+0.02(+0.02%)
Mar 08, 2023	112.26	112.26	108.89	111.24	385,046	-0.41(-0.37%)
Mar 07, 2023	114.57	115.31	111.50	111.65	322,769	-2.88(-2.51%)
Mar 06, 2023	118.11	118.20	112.77	114.53	225,470	-2.93(-2.49%)
Mar 03, 2023	115.37	117.69	113.29	117.45	332,003	+3.23(+2.83%)
Mar 02, 2023	112.52	114.48	111.81	114.23	272,819	-0.33(-0.29%)

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.