Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	96.15	99.87	96.00	98.78	3,350,518	+2.55(+2.65%)
Mar 27, 2023	95.21	96.87	93.74	96.23	3,474,879	+2.50(+2.67%)
Mar 24, 2023	91.64	93.94	90.66	93.73	3,719,072	+0.19(+0.20%)
Mar 23, 2023	95.24	96.57	92.70	93.54	2,855,687	-1.15(-1.21%)
Mar 22, 2023	95.75	97.34	94.67	94.69	3,012,008	-0.86(-0.90%)
Mar 21, 2023	97.48	98.31	95.13	95.55	7,228,889	+0.00(+0.00%)
Mar 20, 2023	95.21	96.87	94.79	95.55	4,692,905	+0.83(+0.88%)
Mar 17, 2023	95.27	96.45	93.48	94.72	10,256,825	-0.33(-0.35%)
Mar 16, 2023	91.48	95.31	91.36	95.05	5,801,976	+1.40(+1.49%)
Mar 15, 2023	94.58	95.00	92.60	93.65	6,809,524	-4.30(-4.39%)
Mar 14, 2023	96.38	100.40	95.75	97.95	3,521,075	+2.43(+2.54%)
Mar 13, 2023	98.16	98.31	95.08	95.52	6,037,426	-5.70(-5.63%)
Mar 10, 2023	101.41	103.92	100.59	101.22	4,367,162	+0.08(+0.08%)
Mar 09, 2023	100.32	104.07	100.05	101.14	5,194,741	+1.83(+1.84%)
Mar 08, 2023	101.83	102.66	98.36	99.31	3,876,190	-2.48(-2.44%)
Mar 07, 2023	103.74	103.97	101.24	101.79	3,116,790	-2.19(-2.11%)
Mar 06, 2023	105.08	105.08	102.81	103.98	3,994,297	-2.04(-1.92%)
Mar 03, 2023	104.96	106.64	104.15	106.02	3,755,760	+0.21(+0.20%)
Mar 02, 2023	106.50	107.33	104.35	105.81	4,644,005	-1.43(-1.33%)
Mar 01, 2023	103.00	107.45	102.62	107.24	4,580,514	+4.68(+4.56%)
Feb 28, 2023	104.63	104.88	101.87	102.56	4,103,192	-1.09(-1.05%)
Feb 27, 2023	102.43	104.33	102.01	103.65	2,698,210	+1.65(+1.62%)
Feb 24, 2023	99.10	102.01	98.10	102.00	3,005,771	+1.65(+1.64%)
Feb 23, 2023	101.05	101.50	99.12	100.35	2,737,740	+0.88(+0.88%)
Feb 22, 2023	99.32	100.81	98.53	99.47	2,087,697	-0.18(-0.18%)
Feb 21, 2023	98.93	100.69	98.49	99.65	2,569,231	+0.11(+0.11%)
Feb 17, 2023	102.02	102.57	99.18	99.54	3,537,589	-4.33(-4.17%)
Feb 16, 2023	105.40	106.23	103.77	103.87	2,905,414	-1.71(-1.62%)
Feb 15, 2023	105.93	106.58	104.20	105.58	2,652,975	-1.29(-1.20%)
Feb 14, 2023	106.42	107.75	106.03	106.87	2,290,133	-0.31(-0.29%)
Feb 13, 2023	105.93	107.23	104.69	107.18	2,634,775	+0.87(+0.82%)
Feb 10, 2023	102.69	106.45	102.44	106.31	3,033,671	+5.22(+5.16%)
Feb 09, 2023	102.13	103.24	100.90	101.09	2,926,684	-0.62(-0.61%)
Feb 08, 2023	100.74	102.61	100.23	101.71	3,720,896	+0.46(+0.45%)
Feb 07, 2023	97.87	101.36	97.50	101.26	3,663,792	+4.16(+4.28%)
Feb 06, 2023	97.59	98.50	95.19	97.10	2,691,950	-0.72(-0.74%)
Feb 03, 2023	98.29	99.60	97.52	97.82	3,560,767	-0.17(-0.17%)
Feb 02, 2023	97.02	98.01	95.38	97.99	4,715,371	+0.98(+1.01%)
Feb 01, 2023	98.80	100.57	96.06	97.01	4,510,441	-2.26(-2.27%)
Jan 31, 2023	103.65	103.65	98.14	99.27	7,967,064	-6.09(-5.78%)
Jan 30, 2023	107.28	107.83	104.83	105.36	3,140,146	-2.29(-2.12%)
Jan 27, 2023	110.33	110.72	107.61	107.64	2,532,028	-2.73(-2.48%)
Jan 26, 2023	108.45	110.55	107.20	110.37	2,748,643	+2.61(+2.42%)
Jan 25, 2023	105.30	107.77	104.48	107.76	2,918,345	+1.82(+1.72%)
Jan 24, 2023	97.97	106.42	93.31	105.94	2,384,716	+0.07(+0.07%)
Jan 23, 2023	106.42	107.59	105.53	105.87	3,110,046	-0.02(-0.02%)
Jan 20, 2023	103.75	106.16	102.79	105.89	3,016,643	+2.56(+2.47%)
Jan 19, 2023	101.65	103.77	100.81	103.33	2,724,023	+1.65(+1.63%)
Jan 18, 2023	102.19	104.45	101.28	101.68	2,937,386	+0.20(+0.20%)
Jan 17, 2023	102.51	103.96	101.34	101.48	2,627,075	-0.52(-0.50%)
Jan 13, 2023	101.83	102.34	100.50	102.00	2,154,780	+0.17(+0.16%)
Jan 12, 2023	100.92	102.73	100.70	101.83	2,254,180	+1.43(+1.42%)
Jan 11, 2023	101.44	101.70	99.52	100.41	3,601,859	-0.15(-0.15%)
Jan 10, 2023	101.42	102.42	99.56	100.55	3,288,700	-0.44(-0.43%)
Jan 09, 2023	105.63	105.90	100.54	100.99	4,754,086	-3.65(-3.49%)
Jan 06, 2023	103.18	105.27	102.78	104.64	3,132,663	+2.65(+2.60%)
Jan 05, 2023	99.20	102.04	99.20	101.99	3,381,541	+2.32(+2.32%)
Jan 04, 2023	98.55	100.98	98.39	99.67	2,989,060	-0.35(-0.35%)

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.