Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	101.61	102.75	100.62	102.22	3,606,817	+0.35(+0.35%)
May 30, 2023	101.97	102.60	100.78	101.87	2,574,032	-0.11(-0.11%)
May 26, 2023	101.19	102.48	100.77	101.97	2,253,514	+1.02(+1.01%)
May 25, 2023	100.50	102.73	100.16	100.96	2,991,907	+0.87(+0.87%)
May 24, 2023	101.30	102.09	100.00	100.09	2,530,784	-0.41(-0.41%)
May 23, 2023	102.49	102.62	100.38	100.50	2,597,051	-2.70(-2.62%)
May 22, 2023	103.55	104.40	103.09	103.21	2,890,695	-0.14(-0.13%)
May 19, 2023	99.55	103.97	97.66	103.35	6,033,815	-0.61(-0.59%)
May 18, 2023	102.59	104.38	100.88	103.96	3,747,555	+1.57(+1.53%)
May 17, 2023	102.16	104.27	100.93	102.39	3,391,159	+0.85(+0.84%)
May 16, 2023	102.29	102.40	100.95	101.54	3,070,388	-1.44(-1.40%)
May 15, 2023	103.95	104.13	102.11	102.98	2,422,199	-0.12(-0.11%)
May 12, 2023	101.61	103.26	101.11	103.10	2,005,175	+1.95(+1.93%)
May 11, 2023	100.57	101.25	99.60	101.15	2,018,831	+0.57(+0.57%)
May 10, 2023	103.57	103.81	99.78	100.57	2,647,999	-2.10(-2.05%)
May 09, 2023	102.65	102.89	101.84	102.68	2,073,275	-0.74(-0.72%)
May 08, 2023	102.79	103.73	102.13	103.42	1,404,727	+0.38(+0.37%)
May 05, 2023	102.25	103.76	102.17	103.03	1,789,458	+1.59(+1.57%)
May 04, 2023	102.61	103.29	100.84	101.44	1,237,282	-1.14(-1.12%)
May 03, 2023	103.44	104.23	102.54	102.59	1,449,269	-0.77(-0.74%)
May 02, 2023	103.96	103.96	101.34	103.36	1,478,135	-0.97(-0.93%)
May 01, 2023	105.07	105.53	103.92	104.32	1,272,540	-0.97(-0.92%)
Apr 28, 2023	103.97	105.35	103.83	105.29	1,440,415	+1.16(+1.12%)
Apr 27, 2023	103.72	104.40	102.91	104.13	1,256,367	+0.84(+0.81%)
Apr 26, 2023	101.51	104.22	101.20	103.29	1,676,398	+0.64(+0.62%)
Apr 25, 2023	104.44	104.61	102.27	102.65	1,749,671	-2.33(-2.22%)
Apr 24, 2023	104.80	105.60	104.24	104.97	1,791,235	+0.09(+0.08%)
Apr 21, 2023	104.83	105.80	104.45	104.89	1,159,606	+0.29(+0.27%)
Apr 20, 2023	102.38	104.82	102.02	104.60	1,951,550	+1.75(+1.70%)
Apr 19, 2023	101.68	103.29	101.47	102.85	1,217,850	+0.56(+0.55%)
Apr 18, 2023	103.44	103.56	101.59	102.29	1,719,040	-0.48(-0.47%)
Apr 17, 2023	103.32	103.65	102.10	102.77	2,071,373	-0.41(-0.40%)
Apr 14, 2023	102.84	104.79	102.29	103.19	1,342,803	+0.40(+0.39%)
Apr 13, 2023	101.85	102.92	101.02	102.78	1,755,444	+1.27(+1.25%)
Apr 12, 2023	104.14	104.25	101.37	101.51	1,674,924	-2.20(-2.12%)
Apr 11, 2023	105.41	105.81	103.44	103.71	1,969,919	-1.49(-1.42%)
Apr 10, 2023	104.31	105.78	104.19	105.20	1,740,266	+0.41(+0.40%)
Apr 06, 2023	104.76	105.10	103.52	104.79	1,732,399	-0.24(-0.23%)
Apr 05, 2023	106.36	106.42	104.63	105.02	2,602,222	-2.04(-1.91%)
Apr 04, 2023	107.63	108.66	106.89	107.07	2,311,285	-0.13(-0.12%)
Apr 03, 2023	104.55	107.32	104.50	107.19	3,687,068	+2.50(+2.38%)
Mar 31, 2023	102.39	104.78	102.03	104.70	3,774,182	+2.96(+2.91%)
Mar 30, 2023	102.44	103.44	101.25	101.74	1,910,345	+0.65(+0.64%)
Mar 29, 2023	100.25	102.21	99.34	101.09	3,233,841	-0.66(-0.65%)
Mar 28, 2023	99.55	102.09	99.55	101.75	2,301,816	+2.48(+2.49%)
Mar 27, 2023	100.42	100.61	99.10	99.27	1,902,228	-0.69(-0.69%)
Mar 24, 2023	100.07	100.73	98.34	99.96	2,578,619	-0.30(-0.30%)
Mar 23, 2023	101.23	102.00	99.38	100.26	1,918,652	-0.97(-0.96%)
Mar 22, 2023	103.77	104.36	101.21	101.23	3,849,212	-1.51(-1.47%)
Mar 21, 2023	102.18	103.15	101.46	102.73	2,138,947	+1.97(+1.96%)
Mar 20, 2023	101.35	101.81	99.99	100.76	2,058,160	+0.08(+0.08%)
Mar 17, 2023	100.89	101.20	99.70	100.68	2,905,876	-1.16(-1.14%)
Mar 16, 2023	100.21	101.89	99.79	101.85	3,210,990	+0.93(+0.92%)
Mar 15, 2023	100.73	101.71	99.59	100.92	3,116,327	-1.36(-1.33%)
Mar 14, 2023	103.16	103.57	101.42	102.28	2,252,338	+0.29(+0.28%)
Mar 13, 2023	101.51	103.44	100.82	102.00	2,960,361	-0.44(-0.43%)
Mar 10, 2023	103.89	104.56	102.10	102.43	2,499,800	-1.37(-1.32%)
Mar 09, 2023	107.09	107.15	103.51	103.80	2,068,622	-3.42(-3.19%)
Mar 08, 2023	108.21	108.53	106.48	107.22	1,935,363	-0.81(-0.75%)
Mar 07, 2023	110.69	110.88	107.83	108.03	2,788,077	-2.50(-2.26%)
Mar 06, 2023	110.25	111.68	109.88	110.53	2,405,098	-0.03(-0.03%)
Mar 03, 2023	109.16	110.62	108.86	110.56	2,285,639	+1.40(+1.28%)
Mar 02, 2023	108.82	109.22	107.66	109.16	2,613,068	+0.33(+0.31%)

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.