Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023	114.08	114.53	112.84	113.63	1,918,440	-2.01(-1.74%)
Jun 08, 2023	117.97	118.37	114.33	115.64	2,263,592	-2.13(-1.81%)
Jun 07, 2023	115.82	118.29	115.01	117.77	1,873,482	+2.28(+1.97%)
Jun 06, 2023	112.94	116.11	112.78	115.49	1,415,015	+1.61(+1.41%)
Jun 05, 2023	114.14	115.33	112.83	113.88	1,529,501	-0.81(-0.71%)
Jun 02, 2023	108.48	115.03	107.95	114.69	2,098,028	+8.59(+8.10%)
Jun 01, 2023	104.22	106.42	103.45	106.10	1,097,882	+2.08(+2.00%)
May 31, 2023	106.99	107.27	103.23	104.02	4,347,314	-3.98(-3.69%)
May 30, 2023	107.28	108.34	106.32	108.00	1,687,203	+0.58(+0.54%)
May 26, 2023	107.02	107.56	105.77	107.42	1,144,015	+1.16(+1.09%)
May 25, 2023	106.71	106.92	103.90	106.26	1,595,428	-0.64(-0.60%)
May 24, 2023	108.95	108.99	106.06	106.90	1,567,532	-1.28(-1.18%)
May 23, 2023	107.87	109.97	107.40	108.18	1,054,255	-0.32(-0.29%)
May 22, 2023	107.30	109.13	106.82	108.50	945,464	+1.12(+1.04%)
May 19, 2023	108.28	108.28	106.33	107.38	1,127,003	-0.13(-0.12%)
May 18, 2023	105.67	107.67	105.10	107.51	1,010,215	+1.80(+1.70%)
May 17, 2023	103.75	106.22	103.19	105.71	1,029,104	+2.89(+2.81%)
May 16, 2023	104.66	105.33	102.54	102.82	1,283,082	-2.40(-2.28%)
May 15, 2023	101.59	105.33	100.79	105.22	1,515,614	+4.43(+4.40%)
May 12, 2023	101.49	102.20	100.16	100.79	1,338,466	-0.44(-0.43%)
May 11, 2023	100.53	103.78	100.44	101.23	2,706,213	-1.70(-1.65%)
May 10, 2023	106.19	107.13	99.33	102.93	3,777,862	-1.61(-1.54%)
May 09, 2023	104.73	105.35	104.10	104.54	1,758,730	-1.47(-1.39%)
May 08, 2023	107.00	107.00	105.30	106.01	1,568,300	+0.11(+0.10%)
May 05, 2023	103.47	105.94	103.02	105.90	1,293,241	+4.75(+4.70%)
May 04, 2023	100.44	102.11	99.44	101.15	1,483,723	+0.45(+0.45%)
May 03, 2023	102.08	102.70	99.76	100.70	1,078,544	-1.33(-1.30%)
May 02, 2023	103.17	103.21	99.84	102.03	873,865	-2.60(-2.48%)
May 01, 2023	106.20	106.59	104.34	104.63	887,020	-1.61(-1.52%)
Apr 28, 2023	102.32	107.79	102.32	106.24	1,247,203	+3.53(+3.44%)
Apr 27, 2023	100.66	102.71	99.78	102.71	1,346,045	+2.93(+2.94%)
Apr 26, 2023	99.67	100.94	98.91	99.78	883,523	-0.05(-0.05%)
Apr 25, 2023	103.45	103.45	99.20	99.83	1,033,539	-5.14(-4.89%)
Apr 24, 2023	104.25	104.98	103.74	104.97	724,104	+1.07(+1.03%)
Apr 21, 2023	105.65	105.87	103.15	103.89	1,040,867	-2.19(-2.06%)
Apr 20, 2023	106.84	107.38	105.22	106.08	746,518	-2.29(-2.12%)
Apr 19, 2023	107.86	108.57	106.44	108.37	473,033	-0.37(-0.34%)
Apr 18, 2023	110.91	110.91	108.35	108.74	493,124	-1.12(-1.02%)
Apr 17, 2023	110.10	110.23	107.71	109.86	554,722	-0.11(-0.10%)
Apr 14, 2023	110.59	111.97	109.50	109.97	898,846	-0.27(-0.24%)
Apr 13, 2023	109.25	110.41	108.14	110.24	868,413	+1.32(+1.21%)
Apr 12, 2023	110.30	111.43	108.16	108.92	1,076,176	+0.78(+0.72%)
Apr 11, 2023	107.54	109.23	107.04	108.14	1,105,303	+1.48(+1.39%)
Apr 10, 2023	105.21	106.97	104.91	106.66	559,300	+1.35(+1.28%)
Apr 06, 2023	105.45	105.91	104.18	105.31	694,730	-0.78(-0.74%)
Apr 05, 2023	104.51	106.22	103.66	106.10	804,306	+0.57(+0.54%)
Apr 04, 2023	108.35	108.35	104.63	105.53	1,250,092	-2.82(-2.60%)

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.