Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	90.71	92.39	90.69	91.12	1,941,797	-0.63(-0.69%)
Mar 27, 2023	93.28	93.78	90.63	91.75	2,466,911	+1.30(+1.44%)
Mar 24, 2023	88.10	90.65	86.84	90.45	3,069,230	+0.54(+0.60%)
Mar 23, 2023	91.34	92.83	88.30	89.91	4,584,224	-1.10(-1.21%)
Mar 22, 2023	94.80	95.40	90.96	91.01	2,689,821	-3.55(-3.75%)
Mar 21, 2023	93.90	95.83	93.36	94.56	4,360,510	+4.32(+4.79%)
Mar 20, 2023	90.96	93.60	89.65	90.24	4,952,637	+0.53(+0.59%)
Mar 17, 2023	92.61	92.64	89.43	89.71	6,716,514	-3.85(-4.12%)
Mar 16, 2023	90.89	94.61	89.44	93.56	3,983,449	+0.63(+0.68%)
Mar 15, 2023	91.54	93.04	89.56	92.93	6,946,103	-3.14(-3.27%)
Mar 14, 2023	96.92	99.20	94.12	96.07	5,396,152	+2.75(+2.95%)
Mar 13, 2023	94.68	96.08	90.62	93.32	7,336,387	-4.87(-4.96%)
Mar 10, 2023	99.62	101.43	96.45	98.19	5,669,087	-2.75(-2.72%)
Mar 09, 2023	104.68	105.08	100.61	100.94	2,790,562	-4.00(-3.81%)
Mar 08, 2023	106.05	106.78	104.22	104.94	2,338,488	-0.57(-0.54%)
Mar 07, 2023	107.89	108.44	105.16	105.51	2,823,060	-2.99(-2.76%)
Mar 06, 2023	109.63	110.26	108.09	108.50	1,758,651	-1.28(-1.17%)
Mar 03, 2023	109.15	110.37	108.22	109.78	1,725,484	+1.59(+1.47%)
Mar 02, 2023	106.68	108.53	105.84	108.19	2,178,715	-0.39(-0.36%)
Mar 01, 2023	109.49	109.82	108.09	108.58	1,976,197	-0.50(-0.46%)
Feb 28, 2023	109.44	110.59	109.01	109.08	2,776,650	+0.05(+0.05%)
Feb 27, 2023	111.00	111.59	108.82	109.03	1,792,408	-0.61(-0.56%)
Feb 24, 2023	107.56	109.75	107.27	109.64	1,932,037	+0.13(+0.12%)
Feb 23, 2023	109.58	110.90	107.29	109.51	2,030,783	+0.92(+0.85%)
Feb 22, 2023	108.57	109.48	107.80	108.59	2,120,177	+0.44(+0.41%)
Feb 21, 2023	110.34	110.34	107.81	108.15	3,323,906	-3.02(-2.72%)
Feb 17, 2023	110.89	111.46	109.22	111.17	2,651,615	-0.38(-0.34%)
Feb 16, 2023	112.90	113.72	111.51	111.55	2,284,387	-3.08(-2.69%)
Feb 15, 2023	113.76	115.89	112.96	114.63	2,097,150	-0.72(-0.62%)
Feb 14, 2023	116.44	117.40	114.23	115.35	2,830,584	-2.02(-1.72%)
Feb 13, 2023	114.97	117.54	114.47	117.37	2,156,967	+1.98(+1.72%)
Feb 10, 2023	115.00	115.81	114.15	115.39	1,666,613	-0.21(-0.18%)
Feb 09, 2023	117.70	118.56	114.93	115.60	2,180,271	-1.62(-1.38%)
Feb 08, 2023	118.52	119.33	117.19	117.22	2,322,140	-2.88(-2.40%)
Feb 07, 2023	117.55	120.94	117.35	120.10	2,953,522	+2.46(+2.09%)
Feb 06, 2023	119.62	120.06	117.38	117.64	2,541,920	-3.80(-3.13%)
Feb 03, 2023	118.79	123.04	117.75	121.44	3,205,720	+0.22(+0.18%)
Feb 02, 2023	117.62	122.48	116.93	121.22	5,919,761	+5.46(+4.72%)
Feb 01, 2023	112.44	117.12	111.38	115.76	6,765,592	-2.66(-2.24%)
Jan 31, 2023	115.50	118.43	114.23	118.41	4,326,537	+3.98(+3.48%)
Jan 30, 2023	115.87	116.87	114.43	114.43	4,332,029	-2.57(-2.19%)
Jan 27, 2023	116.74	118.85	115.89	117.00	3,630,329	+1.50(+1.30%)
Jan 26, 2023	115.93	117.25	113.97	115.50	4,908,194	-0.02(-0.02%)
Jan 25, 2023	104.42	116.11	102.61	115.52	10,541,905	+9.53(+8.99%)
Jan 24, 2023	105.24	108.35	105.24	105.98	3,629,312	-0.61(-0.57%)
Jan 23, 2023	103.78	106.82	103.29	106.59	3,584,785	+2.92(+2.82%)
Jan 20, 2023	98.56	103.82	98.39	103.67	4,157,225	+6.24(+6.40%)
Jan 19, 2023	96.83	98.08	93.55	97.43	5,140,900	-3.97(-3.92%)
Jan 18, 2023	102.84	104.12	101.35	101.40	2,677,513	-1.72(-1.67%)
Jan 17, 2023	102.49	103.83	101.87	103.12	3,509,191	+0.78(+0.76%)
Jan 13, 2023	98.92	102.85	98.14	102.34	3,245,363	+1.82(+1.81%)
Jan 12, 2023	102.11	102.32	99.18	100.52	2,594,443	-0.77(-0.76%)
Jan 11, 2023	98.74	102.17	98.33	101.29	4,115,281	+3.27(+3.34%)
Jan 10, 2023	96.12	98.04	94.88	98.01	3,211,808	+1.04(+1.08%)
Jan 09, 2023	97.36	98.94	96.11	96.97	4,405,727	+0.38(+0.39%)
Jan 06, 2023	93.86	97.28	93.75	96.59	3,686,763	+3.07(+3.29%)
Jan 05, 2023	92.04	93.90	91.08	93.52	3,423,297	-1.81(-1.90%)
Jan 04, 2023	94.09	97.50	93.77	95.33	3,193,257	+2.82(+3.04%)

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.