Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	100.86	109.89	98.56	107.01	1,832,047	+5.57(+5.49%)
Apr 27, 2023	104.52	104.71	99.33	101.44	1,700,408	-2.50(-2.40%)
Apr 26, 2023	106.05	108.55	100.86	103.94	1,745,943	-2.88(-2.70%)
Apr 25, 2023	111.62	115.08	104.71	106.82	1,999,954	-5.19(-4.63%)
Apr 24, 2023	115.27	115.85	108.17	112.01	1,669,848	-3.27(-2.83%)
Apr 21, 2023	108.74	116.23	108.17	115.27	1,820,886	+6.53(+6.01%)
Apr 20, 2023	112.01	112.39	107.40	108.74	1,799,946	-5.95(-5.19%)
Apr 19, 2023	108.55	117.00	107.97	114.70	1,750,622	+3.46(+3.11%)
Apr 18, 2023	115.47	115.85	107.97	111.24	1,892,861	-1.92(-1.70%)
Apr 17, 2023	103.75	114.31	103.55	113.16	2,643,125	+13.64(+13.71%)
Apr 14, 2023	103.55	104.52	96.25	99.52	2,104,655	-5.00(-4.78%)
Apr 13, 2023	93.18	106.34	92.41	104.52	2,988,816	+12.68(+13.81%)
Apr 12, 2023	98.37	98.94	91.45	91.83	2,070,825	-3.84(-4.02%)
Apr 11, 2023	93.56	97.02	92.99	95.68	1,538,865	+3.27(+3.53%)
Apr 10, 2023	94.52	94.91	90.49	92.41	1,719,910	-3.07(-3.22%)
Apr 06, 2023	90.68	96.16	88.95	95.48	1,967,460	+4.42(+4.85%)
Apr 05, 2023	90.87	94.33	89.14	91.07	1,751,182	-0.96(-1.04%)
Apr 04, 2023	98.37	98.75	88.95	92.03	2,022,895	-5.57(-5.71%)
Apr 03, 2023	94.33	99.52	93.76	97.60	2,025,766	+3.27(+3.46%)
Mar 31, 2023	91.26	95.87	90.01	94.33	1,987,797	+5.00(+5.59%)
Mar 30, 2023	96.45	97.02	87.03	89.34	2,632,226	-5.96(-6.25%)
Mar 29, 2023	91.26	95.68	89.05	95.29	2,142,758	+6.34(+7.13%)
Mar 28, 2023	90.87	92.80	88.38	88.95	1,792,784	-1.54(-1.70%)
Mar 27, 2023	89.53	92.80	88.00	90.49	2,381,271	+2.69(+3.06%)
Mar 24, 2023	85.49	89.14	81.84	87.80	2,262,998	+0.96(+1.11%)
Mar 23, 2023	87.61	90.87	82.61	86.84	2,401,401	+1.92(+2.26%)
Mar 22, 2023	94.91	95.68	84.73	84.92	2,717,008	-10.18(-10.71%)
Mar 21, 2023	99.71	100.48	94.72	95.10	2,955,495	-3.27(-3.32%)
Mar 20, 2023	98.94	99.52	94.26	98.37	2,513,406	+0.96(+0.99%)
Mar 17, 2023	101.25	101.44	94.14	97.41	2,623,046	-6.72(-6.46%)
Mar 16, 2023	101.44	107.01	95.48	104.13	2,597,176	+0.77(+0.74%)
Mar 15, 2023	102.79	106.05	99.33	103.36	2,181,749	-4.23(-3.93%)
Mar 14, 2023	108.93	111.24	103.07	107.59	2,835,858	+4.80(+4.67%)
Mar 13, 2023	92.80	106.15	92.60	102.79	2,893,469	+7.69(+8.08%)
Mar 10, 2023	106.82	106.82	87.80	95.10	5,111,706	-12.49(-11.61%)
Mar 09, 2023	119.31	120.65	105.47	107.59	3,194,560	-11.14(-9.39%)
Mar 08, 2023	121.04	122.00	115.66	118.73	2,195,148	-3.46(-2.83%)
Mar 07, 2023	122.77	126.92	120.46	122.19	1,791,033	+0.00(+0.00%)
Mar 06, 2023	131.03	131.03	119.69	122.19	2,115,347	-6.92(-5.36%)
Mar 03, 2023	124.88	131.99	122.19	129.11	1,665,295	+5.00(+4.03%)
Mar 02, 2023	123.73	125.84	121.04	124.11	1,370,325	-2.88(-2.27%)
Mar 01, 2023	126.61	130.07	124.30	126.99	1,479,494	+0.77(+0.61%)
Feb 28, 2023	123.15	128.15	121.88	126.22	1,451,520	+3.27(+2.66%)
Feb 27, 2023	124.11	126.99	121.61	122.96	1,578,388	+2.69(+2.24%)
Feb 24, 2023	124.30	125.39	119.69	120.27	2,088,545	-9.22(-7.12%)
Feb 23, 2023	132.76	133.72	123.92	129.49	2,068,208	-0.96(-0.74%)
Feb 22, 2023	127.76	132.18	126.80	130.45	1,594,224	+3.46(+2.72%)
Feb 21, 2023	141.59	143.32	126.42	126.99	2,425,216	-18.83(-12.91%)
Feb 17, 2023	137.37	148.13	134.49	145.82	2,045,496	+8.45(+6.15%)
Feb 16, 2023	140.44	143.71	136.02	137.37	2,147,862	-6.15(-4.28%)
Feb 15, 2023	140.06	143.90	137.18	143.52	2,127,404	+0.77(+0.54%)
Feb 14, 2023	139.48	147.74	135.83	142.75	2,351,762	+1.15(+0.81%)
Feb 13, 2023	142.17	145.44	135.25	141.59	2,061,349	+0.58(+0.41%)
Feb 10, 2023	142.56	144.09	136.60	141.02	2,402,186	-2.88(-2.00%)
Feb 09, 2023	154.08	155.81	143.13	143.90	1,955,392	-5.76(-3.85%)
Feb 08, 2023	165.42	166.28	149.09	149.66	2,686,561	-17.10(-10.25%)
Feb 07, 2023	164.26	167.91	155.62	166.76	2,527,951	+2.31(+1.40%)
Feb 06, 2023	165.03	170.03	160.42	164.46	1,805,692	-3.65(-2.17%)
Feb 03, 2023	169.07	177.14	165.42	168.11	2,076,211	-8.65(-4.89%)
Feb 02, 2023	170.60	180.59	166.19	176.75	2,327,684	+11.91(+7.23%)

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.