Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	104.44	105.67	104.31	105.50	924,822	+1.67(+1.61%)
May 26, 2023	103.93	104.64	103.64	103.83	689,627	+0.19(+0.18%)
May 25, 2023	103.20	104.06	103.00	103.64	507,943	+0.93(+0.91%)
May 24, 2023	103.44	103.64	102.54	102.71	729,991	-1.34(-1.29%)
May 23, 2023	104.03	105.45	104.02	104.05	736,724	-0.77(-0.73%)
May 22, 2023	103.90	105.65	103.90	104.82	599,231	+0.82(+0.79%)
May 19, 2023	104.30	104.83	103.76	104.00	504,985	-0.26(-0.25%)
May 18, 2023	103.00	104.40	102.71	104.26	563,767	+1.31(+1.27%)
May 17, 2023	103.11	103.23	102.34	102.95	620,866	+0.27(+0.26%)
May 16, 2023	103.01	103.42	102.13	102.68	674,120	-1.14(-1.10%)
May 15, 2023	103.78	104.60	103.60	103.82	582,832	+0.05(+0.05%)
May 12, 2023	103.98	104.40	103.04	103.77	440,659	+0.21(+0.20%)
May 11, 2023	103.88	103.88	102.24	103.56	688,628	-0.27(-0.26%)
May 10, 2023	105.00	105.00	102.42	103.83	673,112	-0.13(-0.13%)
May 09, 2023	102.95	104.52	102.85	103.96	594,470	+0.40(+0.39%)
May 08, 2023	103.95	104.00	103.08	103.56	512,398	-0.22(-0.21%)
May 05, 2023	102.56	104.24	102.33	103.78	888,483	+2.20(+2.17%)
May 04, 2023	100.24	102.50	99.56	101.58	1,001,773	+1.50(+1.50%)
May 03, 2023	96.04	100.71	96.04	100.08	1,532,310	+2.91(+2.99%)
May 02, 2023	97.93	98.08	95.79	97.17	1,028,377	-1.15(-1.17%)
May 01, 2023	98.00	99.12	98.00	98.32	915,172	+0.15(+0.15%)
Apr 28, 2023	96.82	98.22	96.79	98.17	585,739	+1.23(+1.27%)
Apr 27, 2023	95.76	97.13	95.40	96.94	748,687	+1.74(+1.83%)
Apr 26, 2023	95.89	96.10	94.89	95.20	606,937	-0.88(-0.92%)
Apr 25, 2023	97.14	97.69	95.96	96.08	582,800	-1.62(-1.66%)
Apr 24, 2023	97.93	98.11	97.03	97.70	514,271	-0.03(-0.03%)
Apr 21, 2023	98.58	98.70	97.46	97.73	891,674	-0.46(-0.47%)
Apr 20, 2023	97.70	98.38	97.67	98.19	740,712	+0.04(+0.04%)
Apr 19, 2023	98.97	99.05	98.00	98.15	648,378	-1.29(-1.30%)
Apr 18, 2023	100.08	100.37	98.87	99.44	825,594	-0.09(-0.09%)
Apr 17, 2023	99.19	99.59	98.41	99.53	927,978	+0.67(+0.68%)
Apr 14, 2023	99.35	100.62	98.48	98.86	656,934	-0.59(-0.59%)
Apr 13, 2023	98.91	99.69	98.76	99.45	898,054	+1.17(+1.19%)
Apr 12, 2023	99.57	99.83	98.02	98.28	785,313	-0.31(-0.31%)
Apr 11, 2023	98.82	99.31	98.31	98.59	744,916	+0.33(+0.34%)
Apr 10, 2023	97.53	98.27	97.15	98.26	671,754	+0.21(+0.21%)
Apr 06, 2023	97.97	98.46	97.46	98.05	562,274	-0.15(-0.15%)
Apr 05, 2023	99.75	99.85	97.86	98.20	642,357	-1.88(-1.88%)
Apr 04, 2023	100.49	100.86	99.60	100.08	646,059	-0.64(-0.64%)
Apr 03, 2023	100.88	101.41	100.25	100.72	992,417	-0.20(-0.20%)
Mar 31, 2023	99.49	101.29	99.39	100.92	912,273	+2.10(+2.13%)
Mar 30, 2023	99.26	99.32	98.52	98.82	549,763	+0.37(+0.38%)
Mar 29, 2023	97.92	98.50	97.46	98.45	617,110	+1.71(+1.77%)
Mar 28, 2023	96.44	96.92	96.22	96.74	603,901	+0.34(+0.35%)
Mar 27, 2023	96.44	97.06	96.02	96.40	999,516	+0.48(+0.50%)
Mar 24, 2023	94.79	96.09	94.33	95.92	659,800	+0.83(+0.87%)
Mar 23, 2023	96.35	96.84	94.46	95.09	749,954	-0.21(-0.22%)
Mar 22, 2023	96.90	97.77	95.27	95.30	669,095	-2.06(-2.12%)
Mar 21, 2023	97.62	98.12	96.58	97.36	413,126	+0.54(+0.56%)
Mar 20, 2023	96.29	97.69	96.29	96.82	556,972	+0.80(+0.83%)
Mar 17, 2023	97.80	97.80	95.55	96.02	1,551,511	-1.29(-1.33%)
Mar 16, 2023	95.33	97.79	95.09	97.31	869,266	+1.42(+1.48%)
Mar 15, 2023	95.77	96.65	94.50	95.89	776,025	-1.14(-1.17%)
Mar 14, 2023	96.95	97.17	95.41	97.03	808,651	+1.83(+1.92%)
Mar 13, 2023	93.15	96.06	92.81	95.20	1,219,898	+0.88(+0.94%)
Mar 10, 2023	96.17	96.17	93.73	94.32	730,870	-1.73(-1.80%)
Mar 09, 2023	97.34	98.38	95.97	96.04	1,278,563	-1.34(-1.38%)
Mar 08, 2023	97.40	97.83	96.97	97.38	914,173	-0.15(-0.15%)
Mar 07, 2023	97.75	98.40	97.22	97.53	929,631	-0.12(-0.12%)
Mar 06, 2023	99.07	99.70	97.42	97.65	768,607	-0.85(-0.87%)
Mar 03, 2023	98.09	98.60	97.63	98.50	940,479	+1.08(+1.11%)
Mar 02, 2023	95.42	97.61	95.27	97.42	1,267,642	+1.41(+1.47%)

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.