Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	115.94	115.94	111.25	112.32	226,599	-3.04(-2.64%)
May 05, 2023	113.23	115.42	112.08	115.36	317,468	+5.00(+4.53%)
May 04, 2023	118.16	120.56	109.19	110.36	520,797	-10.42(-8.63%)
May 03, 2023	119.59	123.35	119.59	120.78	256,776	+1.13(+0.95%)
May 02, 2023	119.81	119.92	116.97	119.65	168,028	-1.17(-0.97%)
May 01, 2023	122.01	123.78	120.51	120.82	174,365	-1.55(-1.26%)
Apr 28, 2023	119.48	122.63	119.48	122.36	290,046	+2.27(+1.89%)
Apr 27, 2023	117.42	120.74	117.42	120.09	183,623	+3.53(+3.03%)
Apr 26, 2023	118.28	119.09	116.31	116.55	204,993	-2.19(-1.84%)
Apr 25, 2023	120.33	121.48	118.74	118.74	192,192	-2.56(-2.11%)
Apr 24, 2023	120.18	121.67	119.89	121.30	171,163	+0.95(+0.79%)
Apr 21, 2023	120.78	121.49	119.59	120.34	206,784	+0.39(+0.33%)
Apr 20, 2023	117.70	123.94	117.70	119.95	334,654	+2.12(+1.80%)
Apr 19, 2023	116.98	118.27	115.03	117.83	243,505	+0.84(+0.72%)
Apr 18, 2023	112.51	118.41	112.05	117.00	465,861	+5.95(+5.36%)
Apr 17, 2023	110.31	111.44	109.72	111.05	102,900	+0.90(+0.81%)
Apr 14, 2023	109.73	111.08	108.84	110.15	117,672	+0.26(+0.23%)
Apr 13, 2023	110.38	111.36	108.99	109.90	244,505	+0.30(+0.27%)
Apr 12, 2023	111.63	112.25	109.12	109.60	212,071	-0.24(-0.21%)
Apr 11, 2023	107.50	110.97	107.47	109.84	164,903	+3.55(+3.34%)
Apr 10, 2023	104.64	107.50	103.52	106.28	164,208	+1.05(+1.00%)
Apr 06, 2023	106.40	106.40	102.74	105.23	189,119	-0.83(-0.78%)
Apr 05, 2023	106.93	107.44	105.75	106.06	175,248	-1.79(-1.66%)
Apr 04, 2023	113.10	113.39	106.61	107.85	273,826	-4.40(-3.92%)
Apr 03, 2023	111.78	112.92	110.67	112.25	200,886	-0.03(-0.03%)
Mar 31, 2023	108.65	112.37	108.12	112.28	179,026	+3.83(+3.53%)
Mar 30, 2023	109.94	110.67	108.17	108.45	99,260	-0.61(-0.56%)
Mar 29, 2023	108.53	109.46	107.60	109.06	212,807	+1.36(+1.26%)
Mar 28, 2023	106.45	109.47	106.15	107.70	238,801	+1.18(+1.11%)
Mar 27, 2023	108.78	108.80	105.59	106.52	232,113	-0.76(-0.71%)
Mar 24, 2023	103.64	107.61	102.03	107.28	397,706	+2.95(+2.83%)
Mar 23, 2023	105.56	108.01	103.13	104.32	248,372	+0.02(+0.02%)
Mar 22, 2023	106.79	107.54	104.15	104.31	165,995	-2.75(-2.57%)
Mar 21, 2023	105.08	107.53	105.08	107.05	227,166	+3.55(+3.42%)
Mar 20, 2023	102.90	104.97	102.90	103.51	173,211	+1.38(+1.35%)
Mar 17, 2023	104.42	104.89	101.85	102.13	704,183	-2.57(-2.45%)
Mar 16, 2023	102.10	105.99	100.99	104.70	314,426	+1.05(+1.02%)
Mar 15, 2023	103.95	105.86	101.90	103.64	225,115	-2.53(-2.38%)
Mar 14, 2023	110.08	110.31	105.08	106.17	417,522	-0.38(-0.35%)
Mar 13, 2023	104.08	107.28	101.90	106.55	423,885	+0.15(+0.14%)
Mar 10, 2023	111.40	111.40	105.22	106.40	228,745	-5.03(-4.52%)
Mar 09, 2023	111.01	112.87	110.86	111.44	373,716	+0.02(+0.02%)
Mar 08, 2023	112.44	112.44	109.07	111.42	384,439	-0.41(-0.37%)
Mar 07, 2023	114.75	115.49	111.67	111.83	322,259	-2.88(-2.51%)
Mar 06, 2023	118.29	118.39	112.95	114.71	225,115	-2.93(-2.49%)
Mar 03, 2023	115.56	117.87	113.47	117.64	331,479	+3.23(+2.83%)
Mar 02, 2023	112.69	114.66	111.99	114.41	272,388	-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.