Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	100.34	103.73	100.29	102.53	17,676	+1.22(+1.20%)
May 30, 2023	100.34	101.31	100.07	101.31	12,961	+1.04(+1.04%)
May 26, 2023	101.94	101.94	100.26	100.26	4,006	-0.74(-0.73%)
May 25, 2023	100.89	101.08	100.34	101.00	16,524	-0.12(-0.12%)
May 24, 2023	101.08	101.82	100.88	101.12	26,193	-0.25(-0.24%)
May 23, 2023	104.67	105.80	99.52	101.36	28,284	-3.34(-3.19%)
May 22, 2023	102.36	104.70	102.35	104.70	7,826	+2.64(+2.58%)
May 19, 2023	103.07	103.88	101.00	102.06	22,884	-0.11(-0.11%)
May 18, 2023	100.65	102.17	100.45	102.17	13,424	+1.26(+1.25%)
May 17, 2023	100.39	102.36	100.39	100.91	26,890	+0.89(+0.89%)
May 16, 2023	100.17	100.54	100.03	100.03	5,350	-1.27(-1.25%)
May 15, 2023	100.86	102.61	100.78	101.30	7,253	-0.07(-0.07%)
May 12, 2023	104.80	104.80	100.45	101.36	15,617	-2.20(-2.12%)
May 11, 2023	106.11	106.78	103.56	103.56	20,896	-4.50(-4.16%)
May 10, 2023	108.83	108.86	107.72	108.06	11,983	+0.44(+0.41%)
May 09, 2023	110.72	110.72	107.61	107.61	11,616	-2.81(-2.55%)
May 08, 2023	112.53	113.02	110.03	110.43	7,642	-1.48(-1.32%)
May 05, 2023	110.72	115.65	110.65	111.91	11,452	+3.09(+2.84%)
May 04, 2023	110.73	111.31	108.26	108.81	9,175	-3.58(-3.19%)
May 03, 2023	115.77	115.77	112.40	112.40	12,739	-1.67(-1.47%)
May 02, 2023	112.93	114.54	111.22	114.07	16,039	+1.14(+1.01%)
May 01, 2023	108.95	113.05	108.46	112.93	14,310	+4.66(+4.30%)
Apr 28, 2023	109.63	109.63	107.58	108.27	7,816	-1.24(-1.13%)
Apr 27, 2023	107.18	110.01	106.66	109.51	6,717	+3.57(+3.37%)
Apr 26, 2023	108.26	108.60	104.73	105.94	11,613	-2.36(-2.18%)
Apr 25, 2023	109.04	109.15	108.30	108.30	7,046	-1.44(-1.31%)
Apr 24, 2023	110.61	112.69	109.74	109.74	10,502	-1.87(-1.68%)
Apr 21, 2023	110.56	111.61	108.09	111.61	12,030	+0.87(+0.78%)
Apr 20, 2023	105.05	110.74	105.05	110.74	32,354	+9.00(+8.85%)
Apr 19, 2023	100.22	101.74	99.45	101.74	9,425	+0.80(+0.79%)
Apr 18, 2023	106.62	106.62	100.69	100.94	20,751	-5.66(-5.31%)
Apr 17, 2023	107.41	107.62	105.90	106.60	11,760	+0.06(+0.06%)
Apr 14, 2023	108.57	108.57	106.54	106.54	14,438	-1.27(-1.18%)
Apr 13, 2023	106.12	107.84	104.90	107.81	10,823	+2.77(+2.63%)
Apr 12, 2023	104.95	105.05	103.45	105.05	10,766	+1.61(+1.56%)
Apr 11, 2023	104.37	105.21	102.80	103.43	18,041	+0.19(+0.18%)
Apr 10, 2023	102.28	104.34	101.87	103.25	11,326	+1.19(+1.17%)
Apr 06, 2023	103.99	105.61	101.81	102.05	11,750	-1.37(-1.32%)
Apr 05, 2023	105.88	105.88	102.03	103.42	19,059	-1.78(-1.69%)
Apr 04, 2023	108.35	108.35	104.91	105.20	19,757	-3.91(-3.58%)
Apr 03, 2023	110.59	110.59	107.82	109.10	13,901	-0.25(-0.22%)
Mar 31, 2023	109.36	110.21	108.47	109.35	15,785	+1.35(+1.25%)
Mar 30, 2023	107.84	108.14	106.78	107.99	10,246	+1.19(+1.12%)
Mar 29, 2023	105.90	107.15	105.63	106.80	11,058	+0.93(+0.88%)
Mar 28, 2023	106.98	107.44	105.22	105.88	7,088	-1.42(-1.32%)
Mar 27, 2023	107.71	109.59	106.50	107.29	20,055	+0.47(+0.44%)
Mar 24, 2023	105.92	107.88	105.23	106.83	13,785	+0.34(+0.32%)
Mar 23, 2023	105.54	108.58	105.54	106.48	17,271	+0.66(+0.62%)
Mar 22, 2023	111.03	111.59	105.83	105.83	13,920	-5.78(-5.18%)
Mar 21, 2023	111.31	111.85	109.64	111.61	11,902	+3.98(+3.70%)
Mar 20, 2023	107.74	110.81	107.61	107.62	18,360	+1.01(+0.95%)
Mar 17, 2023	107.37	107.94	104.21	106.61	72,524	-1.94(-1.79%)
Mar 16, 2023	105.73	109.45	102.66	108.55	25,455	+2.34(+2.20%)
Mar 15, 2023	102.98	106.87	101.96	106.22	40,735	-0.38(-0.36%)
Mar 14, 2023	108.09	108.90	105.98	106.60	25,846	+0.87(+0.83%)
Mar 13, 2023	105.57	107.42	104.44	105.73	19,729	-1.52(-1.42%)
Mar 10, 2023	106.48	107.80	103.71	107.25	28,178	-0.32(-0.30%)
Mar 09, 2023	109.40	111.97	106.36	107.57	27,991	-2.71(-2.46%)
Mar 08, 2023	113.17	114.01	108.81	110.28	15,949	-3.35(-2.94%)
Mar 07, 2023	117.76	118.23	113.62	113.63	11,988	-4.99(-4.21%)
Mar 06, 2023	117.94	122.65	117.94	118.62	44,793	-1.21(-1.01%)
Mar 03, 2023	115.80	119.98	115.75	119.83	18,697	+4.24(+3.67%)
Mar 02, 2023	116.79	119.27	114.80	115.59	23,044	-1.20(-1.02%)

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.