Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	98.59	101.76	98.30	101.70	11,498,820	+2.55(+2.57%)
Apr 27, 2023	96.37	99.28	95.95	99.15	8,226,133	+3.29(+3.44%)
Apr 26, 2023	97.07	97.71	95.70	95.85	8,823,156	-1.39(-1.43%)
Apr 25, 2023	98.60	98.93	97.24	97.24	6,559,561	-1.66(-1.68%)
Apr 24, 2023	99.36	99.95	97.90	98.90	8,603,212	+0.11(+0.11%)
Apr 21, 2023	97.39	98.94	96.96	98.79	9,542,697	+1.49(+1.53%)
Apr 20, 2023	96.98	97.81	96.63	97.30	7,820,151	-0.67(-0.69%)
Apr 19, 2023	99.00	99.05	97.59	97.98	11,608,378	-2.16(-2.16%)
Apr 18, 2023	99.82	100.36	98.82	100.14	8,235,171	+0.62(+0.63%)
Apr 17, 2023	98.79	99.78	98.37	99.52	6,757,189	+0.40(+0.40%)
Apr 14, 2023	99.71	100.07	98.16	99.12	7,395,124	-0.93(-0.93%)
Apr 13, 2023	97.74	100.28	97.74	100.05	8,812,419	+2.88(+2.96%)
Apr 12, 2023	100.46	101.42	96.94	97.17	9,356,780	-2.46(-2.47%)
Apr 11, 2023	100.37	101.11	99.51	99.63	7,550,195	-0.39(-0.39%)
Apr 10, 2023	98.52	100.02	98.13	100.02	8,077,375	+0.83(+0.84%)
Apr 06, 2023	98.66	99.53	97.78	99.19	7,098,086	+0.06(+0.06%)
Apr 05, 2023	98.92	99.40	97.86	99.13	7,807,240	+0.34(+0.34%)
Apr 04, 2023	99.52	99.63	97.99	98.79	6,844,791	-0.19(-0.19%)
Apr 03, 2023	99.43	99.64	98.49	98.98	7,368,047	-0.37(-0.37%)
Mar 31, 2023	98.12	99.42	97.73	99.35	8,990,329	+2.01(+2.07%)
Mar 30, 2023	97.96	98.15	96.91	97.33	7,927,770	+1.22(+1.27%)
Mar 29, 2023	95.33	96.15	94.60	96.11	5,932,231	+2.03(+2.16%)
Mar 28, 2023	94.76	95.25	93.85	94.08	5,464,579	-0.79(-0.84%)
Mar 27, 2023	94.04	95.27	93.64	94.87	7,555,171	+1.53(+1.64%)
Mar 24, 2023	94.07	94.26	92.29	93.34	9,619,437	-1.74(-1.83%)
Mar 23, 2023	94.53	96.26	94.02	95.08	9,600,150	+0.92(+0.98%)
Mar 22, 2023	96.69	97.16	94.08	94.16	8,899,562	-1.63(-1.70%)
Mar 21, 2023	94.43	96.09	94.43	95.78	7,340,166	+2.30(+2.46%)
Mar 20, 2023	92.70	94.18	92.27	93.48	6,705,016	+1.01(+1.09%)
Mar 17, 2023	93.31	93.53	92.18	92.47	13,045,286	-1.08(-1.16%)
Mar 16, 2023	91.94	93.82	91.17	93.55	10,020,947	+1.18(+1.28%)
Mar 15, 2023	90.91	92.63	90.69	92.37	9,608,635	-0.26(-0.28%)
Mar 14, 2023	93.26	93.56	91.62	92.63	10,403,092	+0.75(+0.82%)
Mar 13, 2023	91.17	93.29	89.75	91.88	12,004,479	-0.96(-1.04%)
Mar 10, 2023	94.85	95.15	92.10	92.84	14,089,257	-2.55(-2.67%)
Mar 09, 2023	98.67	99.27	95.17	95.39	8,330,664	-3.14(-3.18%)
Mar 08, 2023	98.23	98.84	97.53	98.52	5,709,821	+0.24(+0.24%)
Mar 07, 2023	99.61	100.15	98.12	98.28	6,999,678	-1.59(-1.59%)
Mar 06, 2023	100.81	101.89	99.70	99.87	6,821,092	-0.48(-0.47%)
Mar 03, 2023	98.89	100.39	98.11	100.35	7,493,479	+2.20(+2.24%)
Mar 02, 2023	96.98	98.51	96.66	98.15	7,841,688	+0.38(+0.39%)
Mar 01, 2023	98.41	98.85	97.33	97.77	7,945,615	-1.06(-1.07%)
Feb 28, 2023	99.66	99.96	98.79	98.83	8,290,309	-0.83(-0.84%)
Feb 27, 2023	99.94	100.68	99.28	99.66	6,689,617	+0.15(+0.15%)
Feb 24, 2023	98.75	99.64	98.19	99.52	8,590,265	-1.42(-1.41%)
Feb 23, 2023	100.66	101.25	98.83	100.93	11,054,507	+0.05(+0.05%)
Feb 22, 2023	100.54	101.76	100.30	100.88	9,953,168	-0.41(-0.40%)
Feb 21, 2023	102.74	102.92	101.03	101.29	10,711,499	-3.11(-2.98%)
Feb 17, 2023	104.21	104.97	103.07	104.40	9,567,095	-0.60(-0.58%)
Feb 16, 2023	106.71	107.17	104.87	105.00	9,527,634	-3.38(-3.12%)
Feb 15, 2023	106.25	108.42	105.86	108.39	8,220,536	+1.57(+1.47%)
Feb 14, 2023	105.98	107.59	104.99	106.82	10,844,599	+0.00(+0.00%)
Feb 13, 2023	107.25	107.44	105.72	106.82	12,430,260	-0.40(-0.37%)
Feb 10, 2023	108.11	108.88	106.37	107.21	15,688,786	-2.28(-2.08%)
Feb 09, 2023	117.12	117.25	108.95	109.50	46,417,932	-1.41(-1.27%)
Feb 08, 2023	111.32	112.44	109.43	110.91	27,304,000	+0.15(+0.13%)
Feb 07, 2023	108.44	111.24	108.01	110.76	10,907,274	+1.75(+1.60%)
Feb 06, 2023	109.31	109.57	107.68	109.01	12,036,161	-0.83(-0.76%)
Feb 03, 2023	110.60	112.26	109.51	109.84	12,570,988	-2.48(-2.21%)
Feb 02, 2023	109.80	112.64	108.83	112.32	13,182,386	+3.79(+3.49%)

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.