Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	101.75	105.58	101.26	103.36	13,551,252	+1.18(+1.15%)
May 31, 2023	102.29	103.04	101.74	102.18	24,920,184	-1.86(-1.79%)
May 30, 2023	103.29	104.12	102.61	104.04	11,943,696	-0.93(-0.89%)
May 26, 2023	106.47	106.95	104.83	104.97	12,370,328	-0.69(-0.65%)
May 25, 2023	105.94	106.43	104.71	105.66	14,319,684	-1.93(-1.79%)
May 24, 2023	107.38	108.51	106.73	107.59	16,339,334	+1.19(+1.12%)
May 23, 2023	105.99	108.22	105.75	106.40	14,391,916	+1.43(+1.36%)
May 22, 2023	105.84	107.04	104.88	104.97	12,879,955	-1.29(-1.21%)
May 19, 2023	106.57	107.05	105.82	106.26	13,359,636	+0.49(+0.46%)
May 18, 2023	104.55	105.91	104.13	105.77	12,003,898	+0.95(+0.91%)
May 17, 2023	103.39	105.23	102.85	104.82	14,063,986	+2.30(+2.24%)
May 16, 2023	104.63	104.81	102.02	102.52	14,797,240	-2.55(-2.43%)
May 15, 2023	105.51	105.92	104.58	105.07	14,365,906	+0.20(+0.19%)
May 12, 2023	105.39	106.09	103.87	104.87	12,843,209	-0.01(-0.01%)
May 11, 2023	105.57	105.90	104.03	104.88	17,311,308	-1.93(-1.81%)
May 10, 2023	108.80	109.06	105.79	106.81	15,013,761	-1.39(-1.28%)
May 09, 2023	107.41	109.28	107.28	108.20	11,468,761	+0.03(+0.03%)
May 08, 2023	109.55	110.02	108.10	108.17	11,283,233	+0.43(+0.40%)
May 05, 2023	107.62	108.49	106.61	107.75	15,098,096	+2.62(+2.49%)
May 04, 2023	106.97	107.81	105.00	105.13	17,322,250	-1.87(-1.75%)
May 03, 2023	108.14	108.86	106.83	107.00	16,349,929	-2.15(-1.97%)
May 02, 2023	112.96	112.96	108.35	109.15	24,532,014	-4.53(-3.99%)
May 01, 2023	114.99	116.29	113.47	113.68	17,502,110	-3.64(-3.10%)
Apr 28, 2023	116.24	118.89	115.83	117.32	25,290,874	+1.50(+1.29%)
Apr 27, 2023	114.62	116.00	113.89	115.83	16,406,745	+1.37(+1.20%)
Apr 26, 2023	115.03	116.08	113.69	114.46	16,238,172	-1.06(-0.92%)
Apr 25, 2023	116.54	116.73	114.64	115.52	12,311,890	-1.67(-1.42%)
Apr 24, 2023	114.92	117.86	114.88	117.18	15,967,208	+2.17(+1.89%)
Apr 21, 2023	115.49	115.88	114.27	115.01	14,439,555	+0.37(+0.32%)
Apr 20, 2023	114.14	114.69	112.26	114.64	17,184,228	-0.92(-0.80%)
Apr 19, 2023	115.08	115.89	114.77	115.57	10,773,659	-0.37(-0.32%)
Apr 18, 2023	113.41	116.20	113.32	115.93	17,585,774	+2.22(+1.95%)
Apr 17, 2023	114.50	115.51	113.44	113.71	13,359,490	-1.34(-1.16%)
Apr 14, 2023	114.90	115.66	114.13	115.05	11,630,886	+0.28(+0.24%)
Apr 13, 2023	113.61	114.89	113.15	114.77	12,529,663	+0.53(+0.47%)
Apr 12, 2023	115.16	115.59	113.94	114.24	11,014,237	-0.12(-0.10%)
Apr 11, 2023	113.97	115.20	113.40	114.36	11,859,718	+0.80(+0.71%)
Apr 10, 2023	113.79	115.18	113.19	113.56	13,119,271	-0.50(-0.44%)
Apr 06, 2023	115.86	116.17	113.78	114.06	15,914,925	-1.92(-1.66%)
Apr 05, 2023	114.36	115.99	113.33	115.98	16,917,416	+1.95(+1.71%)
Apr 04, 2023	115.26	115.70	113.19	114.03	16,504,561	-1.10(-0.96%)

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.