Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	80.79	83.23	80.69	82.81	3,723,619	+3.46(+4.36%)
Jun 01, 2023	77.96	79.64	76.96	79.35	3,927,889	+1.67(+2.15%)
May 31, 2023	77.59	77.99	76.94	77.68	6,147,176	-0.71(-0.91%)
May 30, 2023	79.35	79.64	77.93	78.39	2,660,599	-1.12(-1.41%)
May 26, 2023	79.28	79.82	79.04	79.51	2,533,592	+0.49(+0.62%)
May 25, 2023	78.86	79.14	78.05	79.02	3,457,108	+0.07(+0.09%)
May 24, 2023	80.61	80.77	78.82	78.95	2,536,617	-2.16(-2.66%)
May 23, 2023	81.15	82.00	80.89	81.11	2,817,463	-0.60(-0.73%)
May 22, 2023	82.67	82.90	81.26	81.71	2,229,335	-0.78(-0.95%)
May 19, 2023	83.13	83.35	82.07	82.49	2,489,498	+0.19(+0.23%)
May 18, 2023	82.01	82.57	81.37	82.30	3,074,466	+0.05(+0.06%)
May 17, 2023	81.66	82.53	81.50	82.25	2,853,607	+1.10(+1.36%)
May 16, 2023	82.49	82.91	81.12	81.15	2,743,273	-1.97(-2.37%)
May 15, 2023	82.79	83.82	82.21	83.12	2,208,757	+0.60(+0.73%)
May 12, 2023	82.67	82.98	81.61	82.52	2,625,187	+0.54(+0.66%)
May 11, 2023	81.07	82.09	81.07	81.98	1,953,615	+0.02(+0.02%)
May 10, 2023	83.68	83.93	81.18	81.96	2,383,746	-1.16(-1.40%)
May 09, 2023	82.92	83.50	82.27	83.12	1,953,991	-0.16(-0.19%)
May 08, 2023	84.60	84.60	83.03	83.28	1,867,094	-0.59(-0.70%)
May 05, 2023	83.39	84.53	83.15	83.87	3,909,924	+1.65(+2.01%)
May 04, 2023	83.21	83.33	81.87	82.22	4,527,030	-1.07(-1.29%)
May 03, 2023	84.92	86.45	83.24	83.29	6,251,275	+1.59(+1.95%)
May 02, 2023	82.31	82.74	80.58	81.70	3,786,516	-1.12(-1.36%)
May 01, 2023	82.94	83.33	82.62	82.82	2,355,060	+0.09(+0.11%)
Apr 28, 2023	81.92	83.01	81.79	82.74	3,039,453	+0.43(+0.52%)
Apr 27, 2023	81.82	82.35	79.80	82.31	4,868,980	+0.35(+0.42%)
Apr 26, 2023	83.37	83.65	81.50	81.96	3,491,074	-2.03(-2.41%)
Apr 25, 2023	84.58	84.96	83.70	83.99	2,113,736	-1.06(-1.25%)
Apr 24, 2023	85.17	85.47	84.66	85.05	2,128,311	-0.01(-0.01%)
Apr 21, 2023	85.65	85.65	84.56	85.06	7,883,324	-0.27(-0.31%)
Apr 20, 2023	85.40	85.85	84.96	85.33	2,950,861	-0.50(-0.58%)
Apr 19, 2023	86.49	86.65	85.10	85.83	3,265,061	-0.89(-1.03%)
Apr 18, 2023	87.22	87.90	86.34	86.72	3,331,659	+0.69(+0.80%)
Apr 17, 2023	85.83	87.12	85.69	86.03	3,024,361	+0.22(+0.25%)
Apr 14, 2023	85.16	87.31	85.13	85.82	6,159,604	+0.94(+1.11%)
Apr 13, 2023	83.53	84.99	81.88	84.87	7,023,501	+1.76(+2.12%)
Apr 12, 2023	82.68	83.44	81.87	83.11	8,103,553	-0.79(-0.95%)
Apr 11, 2023	84.46	84.80	83.70	83.91	2,084,214	-0.01(-0.01%)
Apr 10, 2023	82.64	83.94	82.43	83.92	2,009,778	+1.14(+1.38%)
Apr 06, 2023	82.30	83.25	81.55	82.77	2,985,394	+0.21(+0.25%)
Apr 05, 2023	84.09	84.36	82.11	82.57	2,664,553	-2.08(-2.45%)
Apr 04, 2023	86.60	86.79	84.22	84.64	1,774,938	-2.05(-2.36%)

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.