Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	112.31	113.31	111.09	111.75	138,139	-0.48(-0.43%)
Apr 27, 2023	111.24	112.53	109.64	112.23	126,685	+1.42(+1.28%)
Apr 26, 2023	113.61	114.13	109.85	110.81	174,186	-3.55(-3.11%)
Apr 25, 2023	111.16	115.69	109.19	114.36	272,998	+3.64(+3.29%)
Apr 24, 2023	110.47	112.85	110.26	110.72	155,321	+0.25(+0.23%)
Apr 21, 2023	110.94	110.94	108.86	110.47	141,588	+0.34(+0.31%)
Apr 20, 2023	110.03	110.58	109.51	110.12	121,149	-0.10(-0.09%)
Apr 19, 2023	110.08	110.97	109.43	110.22	139,506	-0.41(-0.37%)
Apr 18, 2023	111.30	111.30	109.95	110.63	89,797	-0.25(-0.23%)
Apr 17, 2023	110.34	111.03	109.77	110.89	96,071	+0.73(+0.66%)
Apr 14, 2023	110.11	111.07	108.71	110.16	102,606	-0.19(-0.17%)
Apr 13, 2023	109.85	110.88	108.71	110.35	118,737	+0.42(+0.38%)
Apr 12, 2023	109.47	110.47	109.31	109.93	96,305	+1.35(+1.25%)
Apr 11, 2023	109.05	109.78	108.47	108.57	87,063	-0.17(-0.15%)
Apr 10, 2023	106.09	109.14	106.09	108.74	131,542	+2.41(+2.27%)
Apr 06, 2023	106.39	107.02	105.37	106.33	114,647	+0.25(+0.24%)
Apr 05, 2023	106.08	107.48	106.02	106.07	192,719	-0.83(-0.78%)
Apr 04, 2023	108.21	108.21	105.36	106.91	131,873	-0.97(-0.90%)
Apr 03, 2023	107.95	109.34	106.83	107.88	142,563	-0.06(-0.05%)
Mar 31, 2023	107.17	108.19	106.79	107.94	169,908	+1.54(+1.45%)
Mar 30, 2023	106.42	107.21	105.70	106.40	124,278	+1.13(+1.07%)
Mar 29, 2023	105.23	105.94	105.06	105.27	150,347	+0.59(+0.56%)
Mar 28, 2023	103.46	105.22	103.46	104.68	110,814	+0.74(+0.71%)
Mar 27, 2023	103.98	104.70	102.94	103.94	157,566	+1.13(+1.10%)
Mar 24, 2023	100.04	102.86	99.43	102.81	144,664	+1.53(+1.51%)
Mar 23, 2023	102.55	103.81	100.20	101.28	169,102	-1.03(-1.01%)
Mar 22, 2023	103.86	105.23	102.17	102.31	145,455	-1.32(-1.27%)
Mar 21, 2023	104.51	104.89	102.77	103.63	158,044	+1.33(+1.30%)
Mar 20, 2023	99.99	103.61	99.91	102.30	251,541	+3.12(+3.15%)
Mar 17, 2023	101.43	102.06	98.67	99.18	679,031	-3.15(-3.08%)
Mar 16, 2023	99.63	103.15	99.55	102.32	177,793	+1.16(+1.14%)
Mar 15, 2023	99.95	101.25	98.57	101.17	187,432	-1.55(-1.51%)
Mar 14, 2023	101.54	103.95	101.30	102.72	214,711	+3.97(+4.02%)
Mar 13, 2023	98.92	100.48	98.35	98.74	146,057	-1.99(-1.98%)
Mar 10, 2023	102.05	102.14	99.24	100.73	163,058	-1.51(-1.48%)
Mar 09, 2023	105.44	105.44	102.10	102.25	164,631	-2.62(-2.50%)
Mar 08, 2023	104.59	105.08	103.68	104.86	128,691	+0.75(+0.73%)
Mar 07, 2023	104.73	105.17	103.89	104.11	141,816	-0.70(-0.66%)
Mar 06, 2023	105.39	105.97	104.48	104.81	140,053	-0.78(-0.74%)
Mar 03, 2023	109.12	109.12	103.69	105.59	471,810	-3.13(-2.88%)
Mar 02, 2023	106.28	108.72	105.92	108.72	163,136	+1.63(+1.52%)
Mar 01, 2023	105.93	107.89	105.61	107.09	115,127	+0.61(+0.57%)
Feb 28, 2023	106.71	107.96	106.42	106.49	170,576	-0.20(-0.19%)
Feb 27, 2023	107.47	107.97	106.53	106.69	81,680	+0.62(+0.59%)
Feb 24, 2023	104.81	106.23	104.05	106.07	113,677	+0.45(+0.43%)
Feb 23, 2023	104.79	106.14	104.17	105.62	115,582	+1.27(+1.22%)
Feb 22, 2023	105.10	105.63	103.70	104.35	142,511	-0.48(-0.46%)
Feb 21, 2023	106.75	107.62	104.40	104.83	146,342	-3.15(-2.92%)
Feb 17, 2023	108.12	108.59	107.52	107.98	141,801	+0.12(+0.11%)
Feb 16, 2023	106.31	109.28	106.27	107.86	96,822	+0.09(+0.08%)
Feb 15, 2023	106.53	108.29	106.52	107.78	85,858	+0.22(+0.21%)
Feb 14, 2023	108.23	109.05	106.78	107.55	77,718	-1.41(-1.29%)
Feb 13, 2023	108.38	109.66	108.12	108.96	116,116	+0.89(+0.82%)
Feb 10, 2023	107.98	108.54	106.78	108.07	130,894	+0.00(+0.00%)
Feb 09, 2023	110.29	110.30	107.15	108.07	136,007	-1.74(-1.58%)
Feb 08, 2023	111.14	111.18	109.09	109.81	140,191	-2.31(-2.06%)
Feb 07, 2023	110.85	112.47	110.21	112.12	107,107	+0.23(+0.21%)
Feb 06, 2023	112.91	113.11	111.14	111.89	124,044	-1.94(-1.71%)
Feb 03, 2023	113.82	115.29	113.17	113.83	186,856	-1.06(-0.93%)
Feb 02, 2023	113.36	114.89	112.36	114.89	218,138	+1.42(+1.25%)

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.