Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	105.96	105.96	103.82	104.89	70,923	-0.48(-0.45%)
May 05, 2023	104.98	105.85	104.17	105.36	127,162	+2.29(+2.22%)
May 04, 2023	105.14	105.68	102.51	103.07	146,153	-3.06(-2.88%)
May 03, 2023	106.70	108.89	106.01	106.13	162,301	-0.23(-0.22%)
May 02, 2023	106.71	106.97	103.99	106.36	128,625	-0.69(-0.64%)
May 01, 2023	108.53	109.90	106.25	107.05	169,252	-1.36(-1.25%)
Apr 28, 2023	109.57	110.39	107.03	108.41	142,158	-1.44(-1.31%)
Apr 27, 2023	104.98	110.02	104.75	109.84	152,032	+5.00(+4.77%)
Apr 26, 2023	100.72	106.25	98.99	104.85	329,761	+2.66(+2.61%)
Apr 25, 2023	105.58	106.70	101.83	102.18	286,861	-5.02(-4.68%)
Apr 24, 2023	107.25	108.29	106.39	107.20	134,667	+0.01(+0.01%)
Apr 21, 2023	107.79	107.90	106.16	107.19	116,624	-0.07(-0.07%)
Apr 20, 2023	105.94	107.49	105.80	107.26	130,642	+0.34(+0.32%)
Apr 19, 2023	105.56	107.06	105.33	106.92	119,819	+0.60(+0.56%)
Apr 18, 2023	107.17	108.10	106.23	106.32	83,989	+0.44(+0.41%)
Apr 17, 2023	105.59	106.04	104.45	105.88	86,515	+0.81(+0.77%)
Apr 14, 2023	104.90	107.33	104.46	105.08	112,034	-0.02(-0.02%)
Apr 13, 2023	104.36	105.72	103.85	105.10	98,102	+0.98(+0.94%)
Apr 12, 2023	105.90	105.90	103.76	104.12	76,716	-0.58(-0.55%)
Apr 11, 2023	104.25	105.56	104.22	104.70	116,173	+0.93(+0.89%)
Apr 10, 2023	101.32	104.23	101.32	103.77	108,193	+1.71(+1.67%)
Apr 06, 2023	102.45	102.87	101.42	102.06	123,598	+0.02(+0.02%)
Apr 05, 2023	101.75	102.52	101.03	102.04	118,315	-0.64(-0.62%)
Apr 04, 2023	108.01	108.01	101.67	102.68	182,848	-5.59(-5.17%)
Apr 03, 2023	108.74	109.19	107.73	108.28	151,444	-0.71(-0.65%)
Mar 31, 2023	108.49	110.13	108.06	108.98	204,572	+1.41(+1.31%)
Mar 30, 2023	107.62	108.16	106.39	107.58	97,350	+0.94(+0.88%)
Mar 29, 2023	107.05	107.05	105.58	106.64	121,984	+0.81(+0.76%)
Mar 28, 2023	103.88	106.08	103.75	105.83	142,977	+1.37(+1.31%)
Mar 27, 2023	104.84	105.85	103.11	104.47	139,807	+1.39(+1.34%)
Mar 24, 2023	101.41	103.46	100.52	103.08	132,258	+0.64(+0.62%)
Mar 23, 2023	102.46	104.29	101.20	102.44	158,445	+0.41(+0.40%)
Mar 22, 2023	104.54	105.01	101.85	102.03	157,276	-2.68(-2.56%)
Mar 21, 2023	105.09	106.11	104.29	104.72	177,066	+1.59(+1.54%)
Mar 20, 2023	101.89	104.52	101.10	103.13	219,380	+2.92(+2.91%)
Mar 17, 2023	104.40	104.40	99.84	100.21	575,192	-4.88(-4.64%)
Mar 16, 2023	100.84	105.95	100.84	105.09	179,117	+2.68(+2.62%)
Mar 15, 2023	103.16	103.62	100.81	102.40	177,507	-4.11(-3.86%)
Mar 14, 2023	107.87	109.34	104.07	106.51	158,702	+2.10(+2.02%)
Mar 13, 2023	102.38	105.90	101.94	104.41	294,607	-0.32(-0.30%)
Mar 10, 2023	106.53	106.53	103.78	104.73	269,859	-2.49(-2.33%)
Mar 09, 2023	109.06	109.69	106.89	107.22	105,177	-1.51(-1.39%)
Mar 08, 2023	108.98	109.67	107.77	108.73	91,871	+0.28(+0.26%)
Mar 07, 2023	109.41	110.36	108.31	108.45	137,532	-0.98(-0.89%)
Mar 06, 2023	113.85	113.85	107.60	109.42	212,208	-4.37(-3.84%)
Mar 03, 2023	112.36	114.41	110.98	113.79	133,391	+2.06(+1.84%)
Mar 02, 2023	108.66	111.88	108.61	111.74	85,109	+1.94(+1.77%)

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.