Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	98.02	98.74	97.49	97.92	26,005,390	-1.78(-1.79%)
May 30, 2023	98.98	99.78	98.33	99.70	12,463,811	-0.89(-0.89%)
May 26, 2023	102.03	102.49	100.46	100.59	12,909,022	-0.66(-0.65%)
May 25, 2023	101.52	101.99	100.34	101.25	14,943,267	-1.85(-1.79%)
May 24, 2023	102.90	103.98	102.28	103.10	17,050,868	+1.14(+1.12%)
May 23, 2023	101.57	103.70	101.34	101.96	15,018,645	+1.37(+1.36%)
May 22, 2023	101.42	102.57	100.50	100.59	13,440,842	-1.24(-1.21%)
May 19, 2023	102.12	102.58	101.40	101.83	13,941,412	+0.47(+0.46%)
May 18, 2023	100.19	101.49	99.78	101.36	12,526,635	+0.91(+0.91%)
May 17, 2023	99.08	100.84	98.56	100.45	14,676,434	+2.20(+2.24%)
May 16, 2023	100.26	100.44	97.76	98.24	15,441,619	-2.44(-2.43%)
May 15, 2023	101.11	101.50	100.22	100.69	14,989,914	+0.19(+0.19%)
May 12, 2023	101.00	101.66	99.54	100.49	13,402,495	-0.01(-0.01%)
May 11, 2023	101.17	101.48	99.69	100.50	18,065,168	-1.85(-1.81%)
May 10, 2023	104.26	104.51	101.38	102.36	15,667,570	-1.33(-1.28%)
May 09, 2023	102.93	104.72	102.80	103.69	11,968,194	+0.03(+0.03%)
May 08, 2023	104.98	105.42	103.59	103.66	11,774,587	+0.41(+0.40%)
May 05, 2023	103.12	103.96	102.16	103.25	15,755,577	+2.51(+2.49%)
May 04, 2023	102.51	103.31	100.62	100.74	18,076,588	-1.80(-1.75%)
May 03, 2023	103.63	104.32	102.37	102.54	17,061,924	-2.06(-1.97%)
May 02, 2023	108.25	108.25	103.83	104.60	25,600,316	-4.34(-3.99%)
May 01, 2023	110.19	111.44	108.73	108.94	18,264,280	-3.49(-3.10%)
Apr 28, 2023	111.39	113.93	110.99	112.43	26,392,224	+1.43(+1.29%)
Apr 27, 2023	109.84	111.16	109.14	110.99	17,121,214	+1.31(+1.20%)
Apr 26, 2023	110.23	111.24	108.95	109.68	16,945,300	-1.02(-0.92%)
Apr 25, 2023	111.68	111.86	109.85	110.70	12,848,039	-1.60(-1.42%)
Apr 24, 2023	110.13	112.94	110.09	112.29	16,662,536	+2.08(+1.89%)
Apr 21, 2023	110.67	111.04	109.50	110.21	15,068,358	+0.35(+0.32%)
Apr 20, 2023	109.38	109.90	107.57	109.86	17,932,554	-0.88(-0.80%)
Apr 19, 2023	110.28	111.06	109.98	110.75	11,242,822	-0.35(-0.32%)
Apr 18, 2023	108.67	111.35	108.59	111.10	18,351,586	+2.13(+1.95%)
Apr 17, 2023	109.72	110.69	108.70	108.97	13,941,260	-1.28(-1.16%)
Apr 14, 2023	110.11	110.83	109.37	110.25	12,137,380	+0.27(+0.24%)
Apr 13, 2023	108.87	110.10	108.43	109.98	13,075,296	+0.51(+0.47%)
Apr 12, 2023	110.36	110.76	109.19	109.47	11,493,877	-0.11(-0.10%)
Apr 11, 2023	109.22	110.39	108.66	109.59	12,376,176	+0.77(+0.71%)
Apr 10, 2023	109.04	110.37	108.46	108.82	13,690,579	-0.48(-0.44%)
Apr 06, 2023	111.02	111.32	109.03	109.30	16,607,976	-1.84(-1.66%)
Apr 05, 2023	109.59	111.15	108.60	111.14	17,654,122	+1.87(+1.71%)
Apr 04, 2023	110.45	110.87	108.46	109.27	17,223,290	-1.05(-0.96%)
Apr 03, 2023	107.72	111.01	107.47	110.33	29,557,624	+6.15(+5.90%)
Mar 31, 2023	104.20	104.66	103.60	104.18	15,176,389	+0.16(+0.16%)
Mar 30, 2023	104.08	104.09	103.10	104.02	12,186,946	+0.50(+0.49%)
Mar 29, 2023	102.66	103.70	102.12	103.52	14,966,672	+1.75(+1.72%)
Mar 28, 2023	100.17	102.27	99.93	101.77	11,626,914	+1.25(+1.25%)
Mar 27, 2023	99.51	101.16	98.72	100.51	15,628,490	+2.16(+2.19%)
Mar 24, 2023	96.40	98.66	95.87	98.36	14,110,996	+0.11(+0.12%)
Mar 23, 2023	100.09	101.03	97.32	98.24	15,141,062	-1.12(-1.13%)
Mar 22, 2023	101.46	101.82	99.33	99.36	15,737,612	-2.33(-2.29%)
Mar 21, 2023	98.96	101.92	98.93	101.69	33,252,366	+4.36(+4.48%)
Mar 20, 2023	94.65	97.36	94.53	97.33	33,727,172	+2.48(+2.61%)
Mar 17, 2023	95.57	96.54	94.19	94.85	45,471,916	-1.13(-1.18%)
Mar 16, 2023	94.16	96.60	93.12	95.98	28,915,242	-0.56(-0.58%)
Mar 15, 2023	97.68	98.99	95.21	96.54	27,087,870	-5.05(-4.97%)
Mar 14, 2023	101.03	103.56	99.71	101.60	19,219,158	+0.38(+0.38%)
Mar 13, 2023	100.08	102.47	98.54	101.22	21,832,100	-1.18(-1.15%)
Mar 10, 2023	104.08	105.49	101.80	102.39	16,626,572	-1.28(-1.24%)
Mar 09, 2023	105.33	106.62	103.58	103.68	13,630,394	-0.81(-0.77%)
Mar 08, 2023	105.67	106.80	103.61	104.48	14,213,748	-1.55(-1.46%)
Mar 07, 2023	107.17	107.51	105.61	106.03	12,124,518	-2.09(-1.93%)
Mar 06, 2023	106.39	108.15	106.28	108.12	15,093,460	+0.95(+0.89%)
Mar 03, 2023	104.55	107.70	104.45	107.17	13,691,543	+1.34(+1.27%)
Mar 02, 2023	105.08	106.11	104.66	105.83	10,883,871	+0.48(+0.46%)

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.