Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	126.21	128.99	126.21	127.99	211,229	+1.06(+0.84%)
Apr 27, 2023	125.07	128.49	121.81	126.93	239,639	+9.00(+7.63%)
Apr 26, 2023	119.99	120.21	117.43	117.93	161,398	-2.25(-1.87%)
Apr 25, 2023	121.53	123.67	119.71	120.18	420,888	-2.37(-1.93%)
Apr 24, 2023	123.20	125.01	122.54	122.55	107,614	-0.95(-0.77%)
Apr 21, 2023	124.95	125.66	123.34	123.50	134,483	-1.79(-1.43%)
Apr 20, 2023	123.13	125.44	123.13	125.29	82,445	+1.56(+1.26%)
Apr 19, 2023	123.40	124.26	122.80	123.73	91,224	+0.69(+0.56%)
Apr 18, 2023	124.43	124.60	122.13	123.04	80,565	-0.99(-0.80%)
Apr 17, 2023	123.30	125.28	122.96	124.03	111,430	+0.73(+0.59%)
Apr 14, 2023	123.08	123.88	122.35	123.30	86,869	-0.01(-0.01%)
Apr 13, 2023	122.74	124.34	121.64	123.31	106,349	+1.19(+0.97%)
Apr 12, 2023	124.80	124.80	121.69	122.12	109,159	-1.62(-1.31%)
Apr 11, 2023	124.48	125.08	123.58	123.74	95,486	-0.14(-0.11%)
Apr 10, 2023	121.60	124.25	120.85	123.88	154,735	+1.18(+0.96%)
Apr 06, 2023	123.18	124.05	121.67	122.70	127,786	-0.43(-0.35%)
Apr 05, 2023	122.35	124.99	119.63	123.13	202,417	-0.20(-0.16%)
Apr 04, 2023	129.34	129.50	121.40	123.33	216,173	-6.46(-4.98%)
Apr 03, 2023	125.56	130.35	125.05	129.79	236,639	+3.78(+3.00%)
Mar 31, 2023	122.26	127.00	122.26	126.01	187,687	+4.61(+3.80%)
Mar 30, 2023	122.49	123.04	120.30	121.40	205,363	-0.54(-0.44%)
Mar 29, 2023	121.06	122.12	119.96	121.94	94,784	+1.46(+1.21%)
Mar 28, 2023	118.85	120.56	117.61	120.48	159,068	+1.15(+0.96%)
Mar 27, 2023	120.08	120.42	117.58	119.33	98,183	-0.57(-0.48%)
Mar 24, 2023	115.12	120.10	113.72	119.90	92,691	+3.43(+2.94%)
Mar 23, 2023	117.55	119.35	115.99	116.47	79,527	-1.00(-0.85%)
Mar 22, 2023	120.01	121.30	117.13	117.47	118,960	-3.03(-2.51%)
Mar 21, 2023	122.32	122.70	119.34	120.50	155,475	+0.42(+0.35%)
Mar 20, 2023	120.01	122.80	119.43	120.08	110,110	+1.36(+1.15%)
Mar 17, 2023	121.48	121.98	118.13	118.72	365,226	-3.51(-2.87%)
Mar 16, 2023	117.25	122.34	116.40	122.23	144,567	+3.70(+3.12%)
Mar 15, 2023	120.53	120.89	117.02	118.53	138,214	-4.38(-3.56%)
Mar 14, 2023	122.27	123.09	120.36	122.91	119,508	+3.41(+2.85%)
Mar 13, 2023	117.66	121.72	116.85	119.50	148,151	-0.56(-0.47%)
Mar 10, 2023	121.44	121.52	118.37	120.06	196,759	-2.43(-1.98%)
Mar 09, 2023	123.09	124.21	121.24	122.49	151,493	+0.03(+0.02%)
Mar 08, 2023	122.07	122.59	119.59	122.46	113,817	+0.78(+0.64%)
Mar 07, 2023	121.70	122.00	119.96	121.68	110,523	+0.30(+0.25%)
Mar 06, 2023	123.20	124.23	119.85	121.38	197,463	-1.69(-1.37%)
Mar 03, 2023	122.89	123.15	120.40	123.07	189,178	+1.23(+1.01%)
Mar 02, 2023	120.52	122.50	120.10	121.84	81,355	+0.15(+0.12%)
Mar 01, 2023	120.66	122.22	119.58	121.69	95,336	+1.08(+0.90%)
Feb 28, 2023	118.50	124.37	118.50	120.61	244,483	+2.06(+1.74%)
Feb 27, 2023	119.95	120.00	115.50	118.55	197,072	-1.08(-0.90%)
Feb 24, 2023	112.77	119.78	112.77	119.63	270,060	+7.45(+6.64%)
Feb 23, 2023	107.78	119.75	105.13	112.18	259,406	+14.20(+14.49%)
Feb 22, 2023	96.76	99.21	96.55	97.98	104,009	+0.81(+0.83%)
Feb 21, 2023	99.84	99.84	96.70	97.17	70,241	-2.97(-2.97%)
Feb 17, 2023	99.76	101.06	98.99	100.14	79,405	+0.81(+0.82%)
Feb 16, 2023	98.40	101.10	98.40	99.33	39,623	-0.44(-0.44%)
Feb 15, 2023	98.33	100.04	97.75	99.77	44,337	+1.08(+1.09%)
Feb 14, 2023	98.18	99.43	97.90	98.69	58,531	-0.17(-0.17%)
Feb 13, 2023	96.80	99.30	95.97	98.86	51,961	+2.29(+2.37%)
Feb 10, 2023	95.70	97.61	95.44	96.57	95,068	+0.88(+0.92%)
Feb 09, 2023	97.83	98.71	95.68	95.69	97,153	-1.67(-1.72%)
Feb 08, 2023	99.78	99.78	96.97	97.36	48,359	-2.64(-2.64%)
Feb 07, 2023	98.81	100.06	97.12	100.00	75,964	+0.45(+0.45%)
Feb 06, 2023	99.61	100.81	98.67	99.55	51,313	-0.59(-0.59%)
Feb 03, 2023	99.52	101.89	99.52	100.14	81,094	-0.14(-0.14%)
Feb 02, 2023	99.41	100.41	98.20	100.28	84,028	+1.02(+1.03%)

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.