Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	105.82	106.81	105.26	105.81	1,025,039	-0.06(-0.06%)
Apr 27, 2023	104.10	105.92	102.96	105.87	728,265	+2.67(+2.59%)
Apr 26, 2023	104.87	106.14	102.91	103.20	680,205	-0.98(-0.94%)
Apr 25, 2023	109.36	109.36	102.49	104.18	1,282,918	-2.37(-2.22%)
Apr 24, 2023	106.39	108.22	106.07	106.55	831,040	+0.24(+0.23%)
Apr 21, 2023	106.55	107.07	105.05	106.31	476,189	+0.13(+0.12%)
Apr 20, 2023	105.15	106.69	104.61	106.18	479,776	+0.13(+0.12%)
Apr 19, 2023	106.30	106.42	105.17	106.05	255,016	-0.16(-0.16%)
Apr 18, 2023	105.71	106.38	104.79	106.22	368,429	+0.84(+0.79%)
Apr 17, 2023	105.44	105.96	103.71	105.38	409,888	+0.26(+0.25%)
Apr 14, 2023	104.74	106.42	103.84	105.12	656,912	+0.93(+0.89%)
Apr 13, 2023	104.61	104.65	103.10	104.19	545,528	+0.18(+0.17%)
Apr 12, 2023	108.12	108.19	103.43	104.02	509,048	-3.17(-2.96%)
Apr 11, 2023	104.98	107.97	104.70	107.19	763,640	+2.94(+2.82%)
Apr 10, 2023	100.17	104.36	100.17	104.25	743,873	+4.06(+4.05%)
Apr 06, 2023	100.48	101.76	99.76	100.19	586,145	-0.57(-0.56%)
Apr 05, 2023	103.73	104.05	99.41	100.75	897,684	-4.41(-4.19%)
Apr 04, 2023	109.20	109.39	103.31	105.17	820,596	-3.13(-2.89%)
Apr 03, 2023	107.46	108.50	106.46	108.29	537,601	+0.55(+0.52%)
Mar 31, 2023	106.28	108.17	105.84	107.74	428,942	+2.25(+2.13%)
Mar 30, 2023	106.14	106.95	104.69	105.49	302,090	+0.28(+0.27%)
Mar 29, 2023	105.86	105.86	104.31	105.20	391,616	+0.95(+0.92%)
Mar 28, 2023	105.30	106.50	103.65	104.25	393,228	-0.58(-0.56%)
Mar 27, 2023	105.71	105.96	103.12	104.83	519,396	+0.51(+0.49%)
Mar 24, 2023	102.66	104.62	101.30	104.33	716,979	+0.94(+0.90%)
Mar 23, 2023	104.60	106.12	102.86	103.39	426,710	-0.73(-0.70%)
Mar 22, 2023	108.14	108.43	104.09	104.12	437,471	-3.56(-3.31%)
Mar 21, 2023	106.81	107.80	105.50	107.69	618,741	+2.99(+2.86%)
Mar 20, 2023	104.10	106.18	103.34	104.70	467,597	+1.44(+1.40%)
Mar 17, 2023	105.92	105.92	102.62	103.26	1,437,311	-3.06(-2.88%)
Mar 16, 2023	104.20	106.60	103.63	106.31	607,572	+1.70(+1.63%)
Mar 15, 2023	105.28	106.09	102.98	104.61	734,183	-3.53(-3.26%)
Mar 14, 2023	110.20	111.12	107.07	108.14	670,750	+0.09(+0.08%)
Mar 13, 2023	106.53	109.27	105.03	108.05	609,095	-0.55(-0.51%)
Mar 10, 2023	110.53	111.36	107.18	108.60	583,154	-2.25(-2.03%)
Mar 09, 2023	115.67	115.98	110.83	110.85	610,858	-4.73(-4.09%)
Mar 08, 2023	114.51	116.47	114.12	115.59	954,273	+1.53(+1.34%)
Mar 07, 2023	111.50	114.11	111.31	114.06	843,628	+1.96(+1.75%)
Mar 06, 2023	112.86	113.62	111.41	112.10	519,338	-0.61(-0.54%)
Mar 03, 2023	113.17	113.58	111.50	112.71	284,478	+0.29(+0.26%)
Mar 02, 2023	109.58	112.80	109.56	112.42	385,591	+1.63(+1.47%)
Mar 01, 2023	110.74	112.27	110.70	110.79	384,003	+0.02(+0.02%)
Feb 28, 2023	110.85	111.76	109.95	110.78	561,151	-0.38(-0.34%)
Feb 27, 2023	111.36	112.83	111.06	111.16	378,862	+0.76(+0.68%)
Feb 24, 2023	110.73	110.88	109.14	110.40	405,603	-1.62(-1.44%)
Feb 23, 2023	112.47	113.28	110.83	112.02	342,294	-0.09(-0.08%)
Feb 22, 2023	112.02	113.63	111.71	112.10	445,363	-0.67(-0.59%)
Feb 21, 2023	113.87	115.11	112.50	112.77	491,948	-2.75(-2.38%)
Feb 17, 2023	116.08	117.54	114.99	115.52	424,385	-0.48(-0.42%)
Feb 16, 2023	115.01	117.72	114.50	116.01	540,199	-0.13(-0.11%)
Feb 15, 2023	112.79	116.24	112.79	116.13	534,681	+2.31(+2.03%)
Feb 14, 2023	112.42	114.18	111.90	113.83	288,229	+0.44(+0.39%)
Feb 13, 2023	111.39	113.81	110.89	113.38	399,639	+1.83(+1.64%)
Feb 10, 2023	111.12	112.85	110.50	111.55	432,636	+0.19(+0.17%)
Feb 09, 2023	114.52	115.42	110.40	111.36	582,866	-1.92(-1.69%)
Feb 08, 2023	112.03	114.10	111.46	113.28	581,608	+0.39(+0.34%)
Feb 07, 2023	112.51	113.37	111.25	112.89	432,233	-0.05(-0.04%)
Feb 06, 2023	113.50	114.66	111.81	112.94	534,368	-1.46(-1.28%)
Feb 03, 2023	113.58	116.88	111.73	114.40	838,729	-0.57(-0.50%)
Feb 02, 2023	115.63	116.91	112.63	114.97	1,057,129	+0.92(+0.81%)

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.