Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.30	113.11	110.00	112.44	400,062	+1.80(+1.63%)
Apr 27, 2023	110.09	110.92	109.17	110.64	287,916	+0.59(+0.53%)
Apr 26, 2023	111.06	111.88	109.47	110.05	386,963	-1.46(-1.31%)
Apr 25, 2023	112.88	112.98	111.00	111.51	365,406	-2.40(-2.11%)
Apr 24, 2023	111.75	114.44	111.75	113.92	362,420	+1.79(+1.59%)
Apr 21, 2023	113.29	113.29	111.65	112.13	256,753	-0.67(-0.60%)
Apr 20, 2023	112.49	112.82	111.60	112.80	422,473	-1.10(-0.96%)
Apr 19, 2023	113.18	114.03	112.61	113.90	416,872	-0.42(-0.37%)
Apr 18, 2023	113.72	114.61	113.12	114.32	307,318	+0.30(+0.26%)
Apr 17, 2023	115.15	115.47	113.63	114.02	343,661	-1.35(-1.17%)
Apr 14, 2023	115.40	116.14	114.75	115.37	614,481	+0.10(+0.08%)
Apr 13, 2023	114.52	115.63	114.22	115.27	543,912	+0.71(+0.62%)
Apr 12, 2023	115.38	115.59	114.30	114.56	823,684	+0.01(+0.01%)
Apr 11, 2023	113.86	115.25	113.46	114.55	647,705	+1.03(+0.91%)
Apr 10, 2023	112.76	114.77	112.76	113.52	335,251	+0.86(+0.76%)
Apr 06, 2023	114.21	114.21	112.44	112.67	354,104	-1.69(-1.48%)
Apr 05, 2023	113.11	114.38	112.10	114.36	498,277	+1.54(+1.36%)
Apr 04, 2023	115.30	115.37	111.77	112.82	795,625	-2.25(-1.96%)
Apr 03, 2023	114.73	115.72	114.03	115.07	670,846	+5.24(+4.77%)
Mar 31, 2023	109.47	110.14	109.17	109.83	498,163	+0.64(+0.59%)
Mar 30, 2023	109.72	109.88	108.57	109.19	693,205	+0.29(+0.27%)
Mar 29, 2023	108.71	109.02	107.87	108.90	1,281,496	+1.55(+1.44%)
Mar 28, 2023	105.38	107.91	105.38	107.35	373,191	+1.61(+1.53%)
Mar 27, 2023	104.64	106.33	103.75	105.73	430,389	+2.33(+2.25%)
Mar 24, 2023	101.00	103.78	100.68	103.41	628,162	+0.31(+0.30%)
Mar 23, 2023	105.13	106.11	102.10	103.10	429,886	-1.48(-1.41%)
Mar 22, 2023	107.10	107.42	104.53	104.58	612,906	-2.32(-2.17%)
Mar 21, 2023	105.50	107.27	105.29	106.90	646,664	+3.53(+3.42%)
Mar 20, 2023	101.23	104.04	101.23	103.37	875,179	+2.19(+2.17%)
Mar 17, 2023	102.31	103.14	100.36	101.18	1,268,285	-1.79(-1.74%)
Mar 16, 2023	99.72	103.22	99.22	102.97	1,706,683	+1.07(+1.05%)
Mar 15, 2023	103.94	104.20	100.24	101.90	1,135,672	-5.75(-5.34%)
Mar 14, 2023	107.00	110.25	105.83	107.65	623,899	+0.88(+0.82%)
Mar 13, 2023	106.48	108.93	104.60	106.78	781,947	-2.38(-2.18%)
Mar 10, 2023	110.47	112.21	108.59	109.16	433,237	-1.62(-1.46%)
Mar 09, 2023	113.19	114.59	110.65	110.78	376,983	-1.81(-1.61%)
Mar 08, 2023	113.23	114.58	111.46	112.59	259,987	-1.22(-1.07%)
Mar 07, 2023	115.06	115.26	113.42	113.81	330,330	-1.96(-1.69%)
Mar 06, 2023	115.24	115.90	114.67	115.77	356,442	-0.30(-0.26%)
Mar 03, 2023	113.15	116.50	112.85	116.07	261,654	+1.65(+1.44%)
Mar 02, 2023	113.01	114.78	112.57	114.43	325,661	+1.14(+1.01%)
Mar 01, 2023	111.13	113.79	110.78	113.28	348,256	+2.22(+2.00%)
Feb 28, 2023	113.64	113.64	111.06	111.06	268,149	-1.64(-1.45%)
Feb 27, 2023	112.42	113.10	111.62	112.70	268,376	+0.43(+0.38%)
Feb 24, 2023	111.17	112.43	109.95	112.27	260,617	+0.29(+0.26%)
Feb 23, 2023	111.81	112.62	110.78	111.99	277,183	+1.77(+1.61%)
Feb 22, 2023	110.71	111.59	109.19	110.22	429,744	-0.78(-0.70%)
Feb 21, 2023	111.25	112.32	110.82	111.00	306,732	-0.72(-0.65%)
Feb 17, 2023	114.30	114.31	111.25	111.72	402,577	-4.26(-3.67%)
Feb 16, 2023	116.62	117.59	115.86	115.98	214,966	-1.16(-0.99%)
Feb 15, 2023	117.62	117.62	115.52	117.14	329,695	-1.76(-1.48%)
Feb 14, 2023	117.96	119.68	117.50	118.90	213,427	+0.20(+0.17%)
Feb 13, 2023	118.47	119.24	117.29	118.70	439,343	-0.48(-0.40%)
Feb 10, 2023	116.44	119.39	116.42	119.18	417,991	+4.52(+3.95%)
Feb 09, 2023	115.88	116.08	114.58	114.66	338,773	-1.09(-0.95%)
Feb 08, 2023	116.59	117.34	115.02	115.75	287,990	-0.91(-0.78%)
Feb 07, 2023	113.96	116.89	113.25	116.66	453,122	+3.50(+3.10%)
Feb 06, 2023	113.84	114.61	111.89	113.16	351,675	-0.61(-0.54%)
Feb 03, 2023	114.48	116.46	113.65	113.77	514,658	-0.26(-0.23%)
Feb 02, 2023	116.46	116.46	112.80	114.03	1,319,761	-2.74(-2.35%)

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.