Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	105.27	105.54	101.57	102.35	4,418,365	-3.92(-3.69%)
May 30, 2023	105.56	106.60	104.61	106.26	1,714,778	+0.57(+0.54%)
May 26, 2023	105.30	105.83	104.07	105.69	1,162,712	+1.14(+1.09%)
May 25, 2023	104.99	105.20	102.23	104.55	1,621,503	-0.63(-0.60%)
May 24, 2023	107.20	107.24	104.35	105.18	1,593,151	-1.26(-1.18%)
May 23, 2023	106.14	108.20	105.67	106.44	1,071,485	-0.31(-0.30%)
May 22, 2023	105.58	107.38	105.10	106.75	960,916	+1.10(+1.04%)
May 19, 2023	106.54	106.54	104.62	105.65	1,145,422	-0.13(-0.12%)
May 18, 2023	103.97	105.94	103.41	105.78	1,026,725	+1.77(+1.70%)
May 17, 2023	102.08	104.51	101.53	104.01	1,045,923	+2.84(+2.81%)
May 16, 2023	102.98	103.64	100.89	101.17	1,304,052	-2.36(-2.28%)
May 15, 2023	99.96	103.64	99.17	103.53	1,540,384	+4.36(+4.40%)
May 12, 2023	99.86	100.56	98.55	99.17	1,360,341	-0.43(-0.43%)
May 11, 2023	98.91	102.12	98.82	99.60	2,750,442	-1.67(-1.65%)
May 10, 2023	104.48	105.41	97.73	101.28	3,839,606	-1.58(-1.54%)
May 09, 2023	103.05	103.66	102.43	102.86	1,787,474	-1.45(-1.39%)
May 08, 2023	105.28	105.28	103.61	104.31	1,593,931	+0.11(+0.10%)
May 05, 2023	101.81	104.24	101.36	104.20	1,314,377	+4.67(+4.70%)
May 04, 2023	98.82	100.47	97.84	99.52	1,507,972	+0.44(+0.45%)
May 03, 2023	100.44	101.05	98.16	99.08	1,096,171	-1.31(-1.30%)
May 02, 2023	101.51	101.55	98.23	100.39	888,147	-2.56(-2.48%)
May 01, 2023	104.49	104.88	102.66	102.95	901,517	-1.58(-1.52%)
Apr 28, 2023	100.67	106.06	100.67	104.53	1,267,587	+3.47(+3.44%)
Apr 27, 2023	99.05	101.06	98.18	101.06	1,368,045	+2.88(+2.94%)
Apr 26, 2023	98.07	99.31	97.32	98.18	897,963	-0.05(-0.05%)
Apr 25, 2023	101.79	101.79	97.61	98.22	1,050,431	-5.05(-4.89%)
Apr 24, 2023	102.57	103.30	102.08	103.28	735,939	+1.06(+1.03%)
Apr 21, 2023	103.95	104.17	101.49	102.22	1,057,879	-2.15(-2.06%)
Apr 20, 2023	105.12	105.66	103.53	104.37	758,719	-2.26(-2.12%)
Apr 19, 2023	106.13	106.82	104.73	106.63	480,764	-0.36(-0.34%)
Apr 18, 2023	109.13	109.13	106.61	106.99	501,183	-1.11(-1.02%)
Apr 17, 2023	108.33	108.46	105.97	108.09	563,788	-0.11(-0.10%)
Apr 14, 2023	108.81	110.17	107.74	108.20	913,537	-0.26(-0.24%)
Apr 13, 2023	107.50	108.64	106.40	108.47	882,606	+1.30(+1.21%)
Apr 12, 2023	108.53	109.64	106.42	107.17	1,093,765	+0.76(+0.72%)
Apr 11, 2023	105.81	107.47	105.32	106.40	1,123,367	+1.46(+1.39%)
Apr 10, 2023	103.52	105.25	103.22	104.95	568,441	+1.33(+1.28%)
Apr 06, 2023	103.76	104.20	102.50	103.62	706,085	-0.77(-0.74%)
Apr 05, 2023	102.83	104.51	101.99	104.39	817,451	+0.56(+0.54%)
Apr 04, 2023	106.61	106.61	102.94	103.83	1,270,523	-2.77(-2.60%)
Apr 03, 2023	107.50	109.16	106.18	106.61	902,437	+0.19(+0.18%)
Mar 31, 2023	104.01	106.48	104.01	106.41	737,199	+2.44(+2.35%)
Mar 30, 2023	105.08	105.45	102.97	103.97	746,087	+0.46(+0.44%)
Mar 29, 2023	102.75	103.72	102.34	103.51	864,921	+2.56(+2.54%)
Mar 28, 2023	101.08	102.00	100.53	100.95	547,743	+0.04(+0.04%)
Mar 27, 2023	100.94	102.06	99.98	100.91	949,542	+1.64(+1.65%)
Mar 24, 2023	95.77	99.37	94.91	99.27	2,118,212	+1.98(+2.04%)
Mar 23, 2023	98.72	100.42	96.29	97.29	1,088,507	-1.34(-1.36%)
Mar 22, 2023	102.45	103.03	98.43	98.62	1,204,272	-4.15(-4.04%)
Mar 21, 2023	103.10	105.09	102.60	102.78	1,076,463	+2.12(+2.11%)
Mar 20, 2023	101.46	102.20	99.82	100.66	2,266,673	+0.00(+0.00%)
Mar 17, 2023	101.58	101.59	99.70	100.66	3,671,300	-1.33(-1.30%)
Mar 16, 2023	98.08	102.30	97.64	101.99	1,805,146	+2.00(+2.00%)
Mar 15, 2023	101.60	101.76	98.04	99.98	2,718,444	-5.56(-5.27%)
Mar 14, 2023	105.79	106.38	103.65	105.54	2,393,847	+2.70(+2.62%)
Mar 13, 2023	104.31	105.92	102.31	102.85	1,422,804	-3.81(-3.57%)
Mar 10, 2023	111.09	111.09	105.04	106.66	1,559,794	-4.44(-3.99%)
Mar 09, 2023	115.42	116.69	110.99	111.09	1,042,660	-4.18(-3.63%)
Mar 08, 2023	115.01	116.25	114.12	115.28	1,227,311	+0.28(+0.25%)
Mar 07, 2023	117.11	117.74	114.40	114.99	948,134	-2.38(-2.02%)
Mar 06, 2023	121.39	121.39	117.26	117.37	1,257,952	-4.34(-3.57%)
Mar 03, 2023	121.66	122.39	120.30	121.71	1,292,297	+0.96(+0.79%)
Mar 02, 2023	117.07	121.15	116.47	120.75	1,527,467	+3.76(+3.22%)

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.