Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	108.74	109.25	105.92	107.61	258,516	-1.15(-1.06%)
May 30, 2024	107.71	108.97	106.93	108.76	230,390	+1.62(+1.51%)
May 29, 2024	106.13	107.41	105.91	107.14	268,531	-0.07(-0.07%)
May 28, 2024	107.18	107.57	105.63	107.21	352,583	+0.26(+0.24%)
May 24, 2024	107.27	107.70	105.22	106.95	544,726	-0.77(-0.71%)
May 23, 2024	103.78	107.75	103.39	107.72	730,365	+10.55(+10.85%)
May 22, 2024	96.57	97.92	96.16	97.17	282,209	+0.51(+0.53%)
May 21, 2024	96.48	97.21	95.90	96.66	215,399	-0.30(-0.31%)
May 20, 2024	96.00	97.51	96.00	96.96	124,494	+0.80(+0.83%)
May 17, 2024	98.05	98.05	95.77	96.16	247,966	-1.84(-1.87%)
May 16, 2024	98.32	98.98	97.36	98.00	250,573	-0.35(-0.36%)
May 15, 2024	98.90	99.42	98.10	98.35	206,452	+0.40(+0.41%)
May 14, 2024	97.51	97.97	96.72	97.95	240,755	+1.78(+1.85%)
May 13, 2024	97.19	97.51	96.06	96.17	165,929	-0.46(-0.48%)
May 10, 2024	96.48	96.73	95.80	96.63	148,047	+0.38(+0.39%)
May 09, 2024	95.70	96.59	95.45	96.25	174,592	+0.73(+0.76%)
May 08, 2024	94.36	95.59	94.36	95.53	199,226	+0.58(+0.61%)
May 07, 2024	94.68	96.11	94.68	94.95	272,615	+0.15(+0.16%)
May 06, 2024	94.19	95.03	94.18	94.80	207,938	+1.72(+1.84%)
May 03, 2024	94.01	94.54	92.04	93.08	179,155	+0.92(+1.00%)
May 02, 2024	91.73	92.19	90.84	92.16	190,959	+1.24(+1.36%)
May 01, 2024	90.67	92.65	90.34	90.93	179,106	+0.67(+0.74%)
Apr 30, 2024	91.21	91.89	90.23	90.26	235,179	-1.34(-1.46%)
Apr 29, 2024	91.34	91.73	90.43	91.59	340,178	+0.51(+0.56%)
Apr 26, 2024	91.03	91.66	90.58	91.09	275,456	+0.29(+0.32%)
Apr 25, 2024	89.46	90.89	89.06	90.80	252,926	+0.61(+0.67%)
Apr 24, 2024	90.66	91.64	90.11	90.19	248,592	-0.72(-0.79%)
Apr 23, 2024	90.17	91.33	90.17	90.91	221,889	+1.00(+1.11%)
Apr 22, 2024	90.43	90.43	89.23	89.91	160,926	-0.40(-0.44%)
Apr 19, 2024	89.95	90.69	89.31	90.31	270,502	+0.30(+0.33%)
Apr 18, 2024	89.40	90.67	89.31	90.01	257,003	+0.78(+0.87%)
Apr 17, 2024	90.50	90.80	89.17	89.23	287,023	-0.73(-0.81%)
Apr 16, 2024	89.29	90.43	89.02	89.96	163,188	-0.24(-0.27%)
Apr 15, 2024	91.34	92.01	89.42	90.20	296,369	-0.52(-0.57%)
Apr 12, 2024	90.17	90.90	90.00	90.72	217,269	-0.34(-0.37%)
Apr 11, 2024	90.82	91.69	90.14	91.06	149,979	+0.53(+0.58%)
Apr 10, 2024	90.14	90.84	89.72	90.53	227,729	-1.89(-2.04%)
Apr 09, 2024	91.40	92.41	90.46	92.41	213,978	+1.29(+1.41%)
Apr 08, 2024	91.83	92.24	90.98	91.13	192,285	+0.23(+0.25%)
Apr 05, 2024	90.79	91.52	90.58	90.90	209,671	-0.15(-0.16%)
Apr 04, 2024	92.64	92.79	90.74	91.05	153,612	-0.29(-0.32%)
Apr 03, 2024	89.71	91.83	89.71	91.33	206,070	+0.91(+1.00%)
Apr 02, 2024	91.84	92.50	90.01	90.43	239,038	-2.37(-2.56%)
Apr 01, 2024	94.38	94.38	92.67	92.80	172,923	-1.46(-1.55%)
Mar 28, 2024	94.08	94.52	94.52	94.26	216,028	+0.29(+0.31%)
Mar 27, 2024	93.31	94.04	93.31	93.97	174,576	+1.31(+1.41%)
Mar 26, 2024	93.04	93.04	91.44	92.66	257,411	+0.22(+0.24%)
Mar 25, 2024	91.22	92.52	91.20	92.44	157,033	+1.28(+1.40%)
Mar 22, 2024	91.56	91.75	90.80	91.17	200,659	-0.48(-0.52%)
Mar 21, 2024	92.45	93.00	91.39	91.64	276,117	-0.26(-0.28%)
Mar 20, 2024	89.71	92.14	89.44	91.90	280,891	+2.20(+2.45%)
Mar 19, 2024	89.45	90.34	89.11	89.71	409,603	+0.16(+0.18%)
Mar 18, 2024	91.04	91.87	89.52	89.55	332,260	-1.45(-1.59%)
Mar 15, 2024	90.14	91.56	90.14	91.00	592,982	+0.42(+0.46%)
Mar 14, 2024	92.04	92.04	89.60	90.58	182,782	-1.30(-1.42%)
Mar 13, 2024	91.97	92.75	91.31	91.88	165,653	-0.34(-0.37%)
Mar 12, 2024	92.75	92.85	91.50	92.22	119,861	-0.73(-0.78%)
Mar 11, 2024	92.93	92.96	91.95	92.94	132,964	-0.44(-0.47%)
Mar 08, 2024	92.73	93.94	92.46	93.38	218,101	+1.50(+1.64%)
Mar 07, 2024	91.76	92.44	91.76	91.88	230,566	+0.77(+0.84%)
Mar 06, 2024	91.24	92.03	90.95	91.11	259,892	+1.13(+1.26%)
Mar 05, 2024	91.59	91.95	89.59	89.98	178,954	-2.26(-2.45%)
Mar 04, 2024	91.85	92.60	91.43	92.24	213,559	+0.84(+0.91%)

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.