Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	119.64	120.16	118.82	119.50	2,189,269	-0.80(-0.67%)
May 05, 2023	118.59	120.62	118.22	120.30	2,163,266	+2.52(+2.14%)
May 04, 2023	119.20	119.64	116.95	117.78	2,523,019	-1.56(-1.31%)
May 03, 2023	119.70	121.17	118.96	119.34	1,729,067	+0.08(+0.07%)
May 02, 2023	121.29	121.72	118.42	119.26	2,543,664	-2.18(-1.80%)
May 01, 2023	121.66	122.36	121.31	121.44	2,012,508	-0.68(-0.56%)
Apr 28, 2023	119.49	122.17	119.16	122.12	2,767,957	+2.52(+2.11%)
Apr 27, 2023	119.48	120.04	118.59	119.60	3,018,702	+1.22(+1.03%)
Apr 26, 2023	119.42	120.92	117.75	118.38	3,501,688	-1.71(-1.42%)
Apr 25, 2023	118.22	122.39	118.16	120.09	7,399,131	+2.79(+2.38%)
Apr 24, 2023	116.93	118.23	116.83	117.30	3,926,937	+0.34(+0.29%)
Apr 21, 2023	116.50	117.12	116.18	116.96	2,081,277	+0.15(+0.13%)
Apr 20, 2023	116.90	117.41	116.48	116.81	3,019,783	-0.27(-0.23%)
Apr 19, 2023	117.30	117.55	116.25	117.08	2,276,293	-0.03(-0.03%)
Apr 18, 2023	117.49	117.75	116.47	117.11	2,561,075	+0.00(+0.00%)
Apr 17, 2023	115.59	117.20	115.38	117.11	2,541,825	+1.53(+1.32%)
Apr 14, 2023	115.85	116.53	114.39	115.58	2,327,073	-0.14(-0.12%)
Apr 13, 2023	114.73	115.97	114.30	115.72	2,647,456	+1.23(+1.07%)
Apr 12, 2023	115.62	116.03	113.70	114.49	4,208,526	-0.34(-0.30%)
Apr 11, 2023	114.32	115.28	113.86	114.83	3,166,355	+1.12(+0.98%)
Apr 10, 2023	112.55	113.75	112.35	113.71	1,749,086	+0.70(+0.62%)
Apr 06, 2023	112.34	113.39	111.98	113.01	2,456,884	+0.67(+0.60%)
Apr 05, 2023	111.29	112.43	111.10	112.34	2,376,605	+0.72(+0.65%)
Apr 04, 2023	113.07	113.35	111.08	111.62	2,364,743	-1.21(-1.07%)
Apr 03, 2023	112.57	113.10	111.91	112.83	3,303,334	-0.20(-0.18%)
Mar 31, 2023	113.79	113.90	112.60	113.03	3,874,126	+0.03(+0.03%)
Mar 30, 2023	112.66	113.69	112.66	113.00	2,222,337	+1.16(+1.04%)
Mar 29, 2023	112.21	112.50	111.22	111.84	2,936,123	+0.56(+0.50%)
Mar 28, 2023	111.36	111.51	110.68	111.28	2,762,418	-0.45(-0.40%)
Mar 27, 2023	113.52	114.08	111.65	111.73	3,054,355	-0.79(-0.70%)
Mar 24, 2023	109.77	112.68	109.13	112.52	3,377,479	+1.42(+1.28%)
Mar 23, 2023	110.98	113.36	110.38	111.10	3,432,175	-0.25(-0.22%)
Mar 22, 2023	112.80	114.36	111.30	111.35	3,848,897	-1.69(-1.50%)
Mar 21, 2023	112.92	114.26	111.73	113.04	4,124,035	+2.23(+2.01%)
Mar 20, 2023	108.58	111.07	108.31	110.81	4,695,018	+2.64(+2.44%)
Mar 17, 2023	109.07	110.09	107.76	108.17	8,972,195	-1.32(-1.21%)
Mar 16, 2023	108.13	109.80	106.52	109.49	5,951,579	+0.23(+0.21%)
Mar 15, 2023	109.17	109.67	107.12	109.26	5,686,476	-1.27(-1.15%)
Mar 14, 2023	108.07	112.30	107.00	110.53	9,400,650	+6.28(+6.02%)
Mar 13, 2023	110.55	110.60	103.99	104.25	9,819,872	-7.58(-6.78%)
Mar 10, 2023	114.85	114.85	110.88	111.83	4,708,082	-3.58(-3.10%)
Mar 09, 2023	116.92	118.47	115.30	115.41	2,742,655	-1.66(-1.42%)
Mar 08, 2023	117.11	117.60	116.76	117.07	2,476,920	-0.18(-0.15%)
Mar 07, 2023	118.16	118.78	116.86	117.25	2,457,559	-0.81(-0.69%)
Mar 06, 2023	118.38	119.48	118.00	118.06	2,237,239	-0.20(-0.17%)
Mar 03, 2023	117.15	118.28	117.04	118.26	3,050,578	+1.20(+1.03%)
Mar 02, 2023	116.00	117.57	115.51	117.06	3,733,675	+1.25(+1.08%)

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.