Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	111.78	112.28	109.30	109.70	7,693	-1.47(-1.32%)
May 05, 2023	109.98	114.88	109.91	111.17	11,528	+3.07(+2.84%)
May 04, 2023	110.00	110.58	107.55	108.10	9,236	-3.56(-3.19%)
May 03, 2023	115.01	115.01	111.65	111.65	12,823	-1.66(-1.47%)
May 02, 2023	112.18	113.79	110.48	113.32	16,145	+1.13(+1.01%)
May 01, 2023	108.23	112.30	107.74	112.18	14,406	+4.62(+4.30%)
Apr 28, 2023	108.91	108.91	106.87	107.56	7,868	-1.23(-1.13%)
Apr 27, 2023	106.47	109.28	105.95	108.79	6,761	+3.55(+3.37%)
Apr 26, 2023	107.55	107.88	104.04	105.24	11,690	-2.35(-2.18%)
Apr 25, 2023	108.32	108.43	107.59	107.59	7,093	-1.43(-1.31%)
Apr 24, 2023	109.88	111.95	109.02	109.02	10,572	-1.86(-1.67%)
Apr 21, 2023	109.83	110.87	107.37	110.87	12,110	+0.86(+0.78%)
Apr 20, 2023	104.35	110.01	104.35	110.01	32,569	+8.95(+8.85%)
Apr 19, 2023	99.56	101.07	98.79	101.07	9,488	+0.79(+0.79%)
Apr 18, 2023	105.92	105.92	100.03	100.27	20,889	-5.62(-5.31%)
Apr 17, 2023	106.70	106.91	105.20	105.90	11,838	+0.06(+0.06%)
Apr 14, 2023	107.85	107.85	105.84	105.84	14,534	-1.26(-1.18%)
Apr 13, 2023	105.42	107.13	104.20	107.10	10,895	+2.75(+2.63%)
Apr 12, 2023	104.25	104.35	102.77	104.35	10,838	+1.60(+1.56%)
Apr 11, 2023	103.68	104.52	102.12	102.75	18,161	+0.19(+0.18%)
Apr 10, 2023	101.60	103.65	101.19	102.56	11,402	+1.18(+1.17%)
Apr 06, 2023	103.31	104.91	101.13	101.38	11,828	-1.36(-1.32%)
Apr 05, 2023	105.17	105.17	101.35	102.74	19,186	-1.76(-1.69%)
Apr 04, 2023	107.63	107.63	104.22	104.50	19,889	-3.88(-3.58%)
Apr 03, 2023	109.86	109.86	107.11	108.38	13,994	-0.24(-0.22%)
Mar 31, 2023	108.64	109.48	107.75	108.62	15,890	+1.34(+1.25%)
Mar 30, 2023	107.12	107.43	106.07	107.28	10,314	+1.18(+1.12%)
Mar 29, 2023	105.20	106.44	104.93	106.10	11,132	+0.92(+0.88%)
Mar 28, 2023	106.28	106.73	104.52	105.17	7,135	-1.41(-1.32%)
Mar 27, 2023	107.00	108.87	105.80	106.58	20,188	+0.46(+0.44%)
Mar 24, 2023	105.22	107.16	104.54	106.12	13,877	+0.34(+0.32%)
Mar 23, 2023	104.84	107.86	104.84	105.78	17,386	+0.65(+0.62%)
Mar 22, 2023	110.29	110.86	105.13	105.13	14,012	-5.74(-5.18%)
Mar 21, 2023	110.58	111.11	108.92	110.87	11,981	+3.96(+3.70%)
Mar 20, 2023	107.03	110.07	106.90	106.91	18,482	+1.00(+0.95%)
Mar 17, 2023	106.66	107.22	103.52	105.91	73,007	-1.93(-1.79%)
Mar 16, 2023	105.03	108.73	101.98	107.84	25,625	+2.32(+2.20%)
Mar 15, 2023	102.30	106.16	101.28	105.52	41,006	-0.38(-0.36%)
Mar 14, 2023	107.38	108.18	105.28	105.90	26,018	+0.87(+0.83%)
Mar 13, 2023	104.87	106.70	103.75	105.03	19,860	-1.51(-1.42%)
Mar 10, 2023	105.78	107.08	103.02	106.54	28,366	-0.32(-0.30%)
Mar 09, 2023	108.68	111.23	105.66	106.86	28,177	-2.69(-2.46%)
Mar 08, 2023	112.42	113.25	108.09	109.55	16,055	-3.32(-2.94%)
Mar 07, 2023	116.98	117.45	112.86	112.88	12,067	-4.96(-4.21%)
Mar 06, 2023	117.16	121.84	117.16	117.84	45,091	-1.20(-1.01%)
Mar 03, 2023	115.03	119.19	114.98	119.03	18,822	+4.21(+3.67%)
Mar 02, 2023	116.01	118.48	114.05	114.83	23,197	-1.19(-1.02%)

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.