Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	117.24	117.40	114.69	115.62	7,872,502	-0.21(-0.18%)
Jun 01, 2023	114.56	116.56	112.31	115.83	8,614,184	+2.42(+2.13%)
May 31, 2023	113.56	114.00	111.60	113.41	14,923,123	-1.79(-1.55%)
May 30, 2023	113.71	115.89	111.83	115.20	18,415,862	+5.61(+5.12%)
May 26, 2023	104.22	110.51	104.10	109.59	16,083,608	+6.29(+6.09%)
May 25, 2023	101.23	103.39	100.77	103.30	11,756,766	+0.99(+0.97%)
May 24, 2023	101.38	102.43	100.88	102.31	8,242,543	-0.54(-0.52%)
May 23, 2023	103.35	104.91	102.76	102.85	7,500,043	-1.71(-1.63%)
May 22, 2023	102.95	105.14	102.54	104.55	7,965,596	-0.58(-0.55%)
May 19, 2023	106.21	106.38	104.79	105.13	5,823,341	-1.09(-1.03%)
May 18, 2023	104.09	106.38	104.09	106.22	9,203,051	+2.13(+2.05%)
May 17, 2023	103.47	104.72	102.87	104.09	9,564,290	+1.01(+0.98%)
May 16, 2023	104.94	105.75	103.00	103.07	7,079,046	-2.47(-2.34%)
May 15, 2023	103.04	105.67	102.18	105.55	7,495,900	+2.64(+2.57%)
May 12, 2023	103.75	104.02	101.90	102.91	7,688,918	-0.44(-0.42%)
May 11, 2023	105.56	105.78	102.97	103.34	10,703,716	-2.38(-2.25%)
May 10, 2023	106.26	106.74	104.42	105.73	8,035,000	+0.69(+0.65%)
May 09, 2023	106.26	106.69	104.57	105.04	7,857,304	-2.52(-2.34%)
May 08, 2023	107.63	108.08	106.13	107.56	6,738,501	-0.47(-0.43%)
May 05, 2023	107.46	108.52	105.04	108.03	10,820,271	+2.19(+2.06%)
May 04, 2023	103.31	106.38	102.79	105.84	22,265,160	-6.21(-5.54%)
May 03, 2023	115.86	116.01	111.82	112.05	11,526,407	-3.26(-2.82%)
May 02, 2023	115.33	116.25	113.65	115.31	7,122,606	+0.27(+0.23%)
May 01, 2023	116.40	116.77	114.71	115.04	6,250,727	-0.95(-0.82%)
Apr 28, 2023	114.31	116.09	112.95	115.99	8,712,596	+2.86(+2.53%)
Apr 27, 2023	113.09	113.53	111.38	113.13	6,992,027	-0.24(-0.21%)
Apr 26, 2023	113.50	114.31	112.43	113.37	4,779,720	+0.11(+0.10%)
Apr 25, 2023	115.94	116.03	112.90	113.26	7,091,032	-3.28(-2.81%)
Apr 24, 2023	117.01	117.02	115.77	116.54	4,125,671	-0.41(-0.35%)
Apr 21, 2023	117.06	117.38	115.75	116.95	5,023,596	-0.87(-0.74%)
Apr 20, 2023	116.48	119.07	116.31	117.82	5,159,199	+0.10(+0.08%)
Apr 19, 2023	116.44	117.87	115.65	117.72	4,269,096	+0.18(+0.15%)
Apr 18, 2023	119.51	119.97	116.60	117.54	4,862,985	-1.01(-0.85%)
Apr 17, 2023	118.31	119.01	117.35	118.56	6,414,073	-0.83(-0.70%)
Apr 14, 2023	120.04	121.08	117.94	119.39	4,866,679	-0.90(-0.75%)
Apr 13, 2023	119.22	120.82	118.29	120.30	6,118,770	+0.85(+0.71%)
Apr 12, 2023	123.55	123.64	119.32	119.44	5,323,515	-3.28(-2.67%)
Apr 11, 2023	124.39	124.39	122.32	122.72	5,035,030	-0.72(-0.58%)
Apr 10, 2023	121.25	123.72	120.84	123.43	5,279,738	+1.28(+1.05%)
Apr 06, 2023	121.50	123.00	120.22	122.15	5,297,137	-0.04(-0.03%)
Apr 05, 2023	120.58	122.37	120.41	122.19	6,968,814	+0.73(+0.60%)
Apr 04, 2023	124.07	124.35	120.97	121.46	7,008,418	-2.42(-1.96%)

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.