Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	117.05	117.05	109.91	110.36	34,490	-6.31(-5.41%)
May 29, 2024	113.02	116.93	111.84	116.67	49,513	+2.59(+2.27%)
May 28, 2024	112.99	114.23	110.54	114.08	29,455	+2.61(+2.34%)
May 24, 2024	113.47	116.98	107.84	111.48	35,346	-1.15(-1.02%)
May 23, 2024	114.86	115.07	112.19	112.63	30,227	-1.56(-1.37%)
May 22, 2024	117.33	118.69	113.83	114.19	35,026	-4.10(-3.47%)
May 21, 2024	121.40	121.40	118.30	118.30	23,540	-3.09(-2.54%)
May 20, 2024	121.25	123.61	121.25	121.38	20,243	-0.66(-0.54%)
May 17, 2024	120.44	122.32	118.68	122.04	32,620	+1.61(+1.34%)
May 16, 2024	118.64	120.45	117.36	120.44	21,833	+2.01(+1.69%)
May 15, 2024	118.83	119.51	117.03	118.43	16,407	+0.49(+0.41%)
May 14, 2024	118.19	118.82	116.71	117.94	21,384	+1.75(+1.50%)
May 13, 2024	117.52	118.41	115.07	116.19	19,395	+0.32(+0.28%)
May 10, 2024	117.63	117.63	115.48	115.87	16,765	-1.07(-0.91%)
May 09, 2024	113.98	116.94	113.98	116.94	30,282	+3.89(+3.44%)
May 08, 2024	113.53	113.98	110.61	113.05	40,296	-1.97(-1.71%)
May 07, 2024	115.66	118.15	115.01	115.01	22,353	-0.55(-0.48%)
May 06, 2024	115.48	116.06	113.70	115.56	34,313	+0.23(+0.20%)
May 03, 2024	115.93	116.25	112.32	115.33	33,352	+2.13(+1.88%)
May 02, 2024	111.43	113.97	108.81	113.21	39,569	+3.19(+2.90%)
May 01, 2024	106.55	115.09	104.17	110.02	60,008	+4.09(+3.86%)
Apr 30, 2024	103.60	106.75	102.10	105.93	52,215	+0.56(+0.53%)
Apr 29, 2024	103.87	107.28	103.87	105.37	30,939	+2.33(+2.26%)
Apr 26, 2024	101.93	104.76	101.93	103.04	19,570	+1.39(+1.37%)
Apr 25, 2024	103.31	103.31	100.51	101.65	24,313	-2.67(-2.56%)
Apr 24, 2024	105.30	108.62	103.11	104.32	19,586	-2.15(-2.02%)
Apr 23, 2024	101.90	108.42	101.90	106.47	34,423	+4.35(+4.26%)
Apr 22, 2024	101.04	103.40	99.40	102.11	36,186	+1.52(+1.51%)
Apr 19, 2024	98.77	101.80	98.77	100.59	27,119	+1.12(+1.12%)
Apr 18, 2024	100.86	103.17	99.40	99.48	31,123	-1.52(-1.50%)
Apr 17, 2024	104.20	104.20	100.86	100.99	30,598	-1.36(-1.33%)
Apr 16, 2024	104.05	105.04	101.78	102.35	26,472	-1.95(-1.87%)
Apr 15, 2024	104.03	107.96	102.14	104.30	30,012	-0.56(-0.53%)
Apr 12, 2024	103.85	106.11	102.05	104.86	59,680	+0.29(+0.28%)
Apr 11, 2024	104.43	104.94	101.87	104.57	23,470	+0.67(+0.64%)
Apr 10, 2024	102.85	104.21	102.20	103.90	39,995	-2.84(-2.66%)
Apr 09, 2024	105.76	107.44	103.43	106.73	29,889	+0.75(+0.71%)
Apr 08, 2024	103.05	106.78	103.05	105.99	39,118	+5.21(+5.17%)
Apr 05, 2024	99.86	102.99	99.55	100.77	29,156	+0.76(+0.76%)
Apr 04, 2024	102.02	104.58	99.57	100.02	35,662	+0.36(+0.36%)
Apr 03, 2024	99.07	104.76	99.07	99.66	45,737	+0.40(+0.40%)
Apr 02, 2024	110.64	111.02	97.61	99.26	100,833	-12.58(-11.25%)
Apr 01, 2024	110.05	112.39	107.93	111.84	46,300	+2.27(+2.07%)
Mar 28, 2024	106.95	111.17	106.95	109.57	43,237	+2.48(+2.31%)
Mar 27, 2024	102.69	107.16	102.69	107.09	21,521	+4.90(+4.80%)
Mar 26, 2024	101.14	104.28	98.68	102.19	42,677	+2.46(+2.46%)
Mar 25, 2024	103.89	104.24	99.13	99.74	25,418	-3.13(-3.04%)
Mar 22, 2024	107.32	108.35	102.12	102.86	23,357	-3.52(-3.30%)
Mar 21, 2024	105.66	108.29	103.00	106.38	60,735	+2.08(+1.99%)
Mar 20, 2024	101.91	104.57	100.87	104.30	34,857	+2.67(+2.62%)
Mar 19, 2024	101.62	102.84	100.60	101.63	25,155	+0.06(+0.06%)
Mar 18, 2024	100.72	103.52	100.65	101.57	27,527	+0.64(+0.63%)
Mar 15, 2024	99.07	103.10	98.19	100.93	52,581	+1.23(+1.23%)
Mar 14, 2024	105.28	105.74	98.72	99.71	44,456	-5.57(-5.29%)
Mar 13, 2024	106.58	107.32	104.53	105.28	39,534	-1.04(-0.98%)
Mar 12, 2024	107.23	107.27	105.28	106.32	25,175	-0.36(-0.34%)
Mar 11, 2024	111.97	111.97	105.85	106.67	46,215	-5.16(-4.62%)
Mar 08, 2024	115.03	115.58	111.03	111.84	22,373	-2.10(-1.84%)
Mar 07, 2024	112.86	114.81	112.86	113.94	23,310	+2.30(+2.06%)
Mar 06, 2024	112.47	113.19	109.63	111.64	43,896	+0.54(+0.49%)
Mar 05, 2024	110.55	111.54	109.04	111.10	48,343	-1.04(-0.93%)
Mar 04, 2024	109.47	112.37	108.44	112.14	38,446	+2.86(+2.62%)

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.