Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	105.51	106.09	104.18	105.38	4,744,656	-0.67(-0.63%)
May 30, 2023	105.75	107.02	105.57	106.05	2,094,871	+0.34(+0.33%)
May 26, 2023	106.31	106.83	104.55	105.70	2,106,015	-1.09(-1.02%)
May 25, 2023	107.21	107.89	106.20	106.80	1,656,120	+0.65(+0.61%)
May 24, 2023	106.44	107.08	105.92	106.15	1,911,853	+0.79(+0.75%)
May 23, 2023	107.92	108.04	105.08	105.36	2,613,157	-3.34(-3.08%)
May 22, 2023	111.53	112.28	108.56	108.71	2,026,872	-3.04(-2.72%)
May 19, 2023	114.05	114.11	111.03	111.75	1,849,121	-2.17(-1.91%)
May 18, 2023	112.58	114.04	111.66	113.92	1,714,021	+1.19(+1.06%)
May 17, 2023	112.39	112.75	111.78	112.73	1,739,146	+0.66(+0.59%)
May 16, 2023	110.50	112.39	109.28	112.07	2,091,998	+0.61(+0.55%)
May 15, 2023	111.34	112.03	110.18	111.46	1,667,052	+0.07(+0.06%)
May 12, 2023	112.09	112.82	110.29	111.39	1,828,337	-0.76(-0.67%)
May 11, 2023	112.60	112.91	111.96	112.15	1,314,616	-0.14(-0.12%)
May 10, 2023	113.18	113.52	111.27	112.29	1,447,649	-0.22(-0.19%)
May 09, 2023	112.64	114.29	112.49	112.50	1,732,771	-0.33(-0.29%)
May 08, 2023	111.17	113.08	110.86	112.83	1,359,529	+1.23(+1.10%)
May 05, 2023	110.68	111.96	110.29	111.60	1,329,241	+1.07(+0.97%)
May 04, 2023	111.98	112.54	110.49	110.53	1,597,242	-1.75(-1.56%)
May 03, 2023	111.36	114.02	111.16	112.28	2,033,117	+1.07(+0.96%)
May 02, 2023	110.34	111.63	108.67	111.20	1,964,795	+0.64(+0.58%)
May 01, 2023	110.67	111.82	110.24	110.56	1,651,708	-0.41(-0.37%)
Apr 28, 2023	110.06	111.57	109.83	110.98	1,532,520	+1.09(+0.99%)
Apr 27, 2023	108.01	109.94	107.73	109.89	1,252,158	+2.51(+2.34%)
Apr 26, 2023	108.41	109.00	107.09	107.38	1,389,044	-1.83(-1.68%)
Apr 25, 2023	110.00	110.80	109.12	109.21	1,422,165	-0.73(-0.67%)
Apr 24, 2023	108.76	110.00	108.46	109.94	1,384,997	+0.91(+0.84%)
Apr 21, 2023	109.67	109.87	108.08	109.03	1,807,135	-0.66(-0.60%)
Apr 20, 2023	108.94	111.68	108.52	109.69	3,206,478	+2.52(+2.35%)
Apr 19, 2023	106.89	107.38	105.85	107.17	1,375,894	+0.05(+0.05%)
Apr 18, 2023	104.83	107.19	104.60	107.12	1,820,168	+3.15(+3.03%)
Apr 17, 2023	102.61	104.01	102.44	103.97	1,516,185	+1.02(+0.99%)
Apr 14, 2023	101.41	102.97	101.33	102.95	1,856,916	+1.14(+1.12%)
Apr 13, 2023	103.56	103.57	101.76	101.81	3,429,770	-1.52(-1.47%)
Apr 12, 2023	104.54	104.80	103.01	103.33	1,326,602	-0.11(-0.10%)
Apr 11, 2023	101.31	104.00	101.31	103.44	1,666,288	+2.85(+2.84%)
Apr 10, 2023	99.71	101.19	99.71	100.59	1,523,576	+0.52(+0.52%)
Apr 06, 2023	101.63	102.04	98.98	100.07	1,717,606	-1.93(-1.89%)
Apr 05, 2023	101.71	102.96	101.33	102.00	1,826,399	+0.20(+0.19%)
Apr 04, 2023	103.20	103.37	101.03	101.80	1,610,141	-1.39(-1.35%)
Apr 03, 2023	102.42	103.67	102.42	103.19	1,412,889	+0.14(+0.13%)
Mar 31, 2023	100.40	103.19	100.31	103.06	1,997,964	+2.51(+2.50%)
Mar 30, 2023	100.71	100.89	100.17	100.55	2,354,464	+0.08(+0.08%)
Mar 29, 2023	100.59	100.94	99.50	100.47	1,812,023	+0.72(+0.72%)
Mar 28, 2023	100.52	101.20	99.33	99.75	1,684,197	-0.43(-0.43%)
Mar 27, 2023	102.07	102.53	99.81	100.19	2,319,024	-1.53(-1.50%)
Mar 24, 2023	101.44	102.29	100.03	101.71	1,913,469	+0.36(+0.36%)
Mar 23, 2023	102.11	104.05	100.74	101.35	2,624,913	+0.77(+0.76%)
Mar 22, 2023	101.31	102.64	100.55	100.59	2,003,289	-0.86(-0.85%)
Mar 21, 2023	101.12	102.28	100.90	101.45	2,100,569	+1.14(+1.13%)
Mar 20, 2023	101.49	102.22	99.73	100.31	2,136,725	-1.17(-1.15%)
Mar 17, 2023	102.57	102.79	100.54	101.48	6,372,140	-0.69(-0.67%)
Mar 16, 2023	98.08	102.65	97.86	102.17	3,899,841	+3.93(+4.00%)
Mar 15, 2023	100.33	101.96	96.64	98.23	4,938,194	-0.57(-0.58%)
Mar 14, 2023	97.79	99.79	97.67	98.80	3,090,599	+1.77(+1.83%)
Mar 13, 2023	94.49	98.13	94.18	97.03	2,993,692	+1.55(+1.62%)
Mar 10, 2023	96.98	98.15	94.47	95.48	2,733,795	-1.19(-1.23%)
Mar 09, 2023	97.15	99.22	96.52	96.66	3,411,668	-0.48(-0.49%)
Mar 08, 2023	95.56	97.20	94.87	97.15	2,436,328	+2.21(+2.32%)
Mar 07, 2023	95.94	96.47	94.72	94.94	1,810,080	-0.34(-0.36%)
Mar 06, 2023	95.79	96.46	94.97	95.28	1,788,867	-0.42(-0.44%)
Mar 03, 2023	96.62	96.62	94.97	95.70	2,254,701	+1.52(+1.61%)
Mar 02, 2023	92.60	94.54	92.27	94.18	1,929,544	+0.41(+0.44%)

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.