Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	103.85	106.27	103.78	105.35	13,891,631	+0.93(+0.89%)
Feb 28, 2023	105.68	105.80	103.76	104.42	19,053,128	-0.61(-0.58%)
Feb 27, 2023	105.26	105.70	104.47	105.03	12,325,125	-0.19(-0.18%)
Feb 24, 2023	103.87	105.42	103.57	105.22	15,107,443	+0.01(+0.01%)
Feb 23, 2023	105.20	106.24	104.41	105.21	11,879,690	+0.96(+0.92%)
Feb 22, 2023	104.96	105.42	103.21	104.25	14,702,891	-1.37(-1.30%)
Feb 21, 2023	105.27	106.76	105.27	105.61	15,222,558	-0.10(-0.10%)
Feb 17, 2023	108.48	108.48	105.43	105.72	21,850,366	-4.23(-3.85%)
Feb 16, 2023	109.55	110.94	109.06	109.95	11,954,695	-0.32(-0.29%)
Feb 15, 2023	109.94	110.29	108.44	110.27	14,382,520	-0.33(-0.30%)
Feb 14, 2023	111.16	111.92	110.22	110.60	12,708,835	-1.31(-1.17%)
Feb 13, 2023	111.84	112.27	110.11	111.91	15,293,918	-0.44(-0.39%)
Feb 10, 2023	109.84	112.78	109.51	112.35	26,431,440	+4.54(+4.21%)
Feb 09, 2023	108.06	109.59	107.65	107.81	18,496,624	+0.41(+0.38%)
Feb 08, 2023	108.47	109.20	107.33	107.40	19,568,178	-0.94(-0.87%)
Feb 07, 2023	105.96	108.71	105.61	108.34	17,025,472	+3.01(+2.85%)
Feb 06, 2023	105.93	106.62	104.01	105.34	14,687,086	-0.18(-0.17%)
Feb 03, 2023	105.50	107.58	105.18	105.52	21,454,444	+0.73(+0.69%)
Feb 02, 2023	108.28	108.48	103.55	104.79	26,044,928	-3.39(-3.13%)
Feb 01, 2023	109.20	110.66	106.85	108.17	20,616,170	-1.20(-1.09%)
Jan 31, 2023	105.69	109.74	104.11	109.37	29,530,774	+2.31(+2.16%)
Jan 30, 2023	108.50	108.88	106.68	107.06	19,789,954	-1.93(-1.77%)
Jan 27, 2023	110.26	110.94	108.79	108.99	16,100,633	-2.03(-1.83%)
Jan 26, 2023	108.16	111.04	107.79	111.02	23,711,658	+4.29(+4.02%)
Jan 25, 2023	106.75	107.15	105.02	106.73	12,636,005	-0.57(-0.53%)
Jan 24, 2023	93.55	119.30	93.55	107.30	14,493,793	+0.99(+0.93%)
Jan 23, 2023	107.14	108.03	106.19	106.31	17,585,450	-0.56(-0.52%)
Jan 20, 2023	104.99	106.95	104.28	106.86	17,518,210	+1.91(+1.82%)
Jan 19, 2023	103.77	105.71	103.31	104.95	13,710,719	+0.67(+0.64%)
Jan 18, 2023	106.78	107.59	104.08	104.28	17,390,258	-2.19(-2.05%)
Jan 17, 2023	106.92	107.55	106.22	106.47	17,541,180	-0.21(-0.19%)
Jan 13, 2023	106.64	107.00	105.74	106.67	12,740,543	-0.07(-0.06%)
Jan 12, 2023	105.42	107.23	105.34	106.74	16,287,358	+1.75(+1.66%)
Jan 11, 2023	104.64	105.07	102.84	105.00	17,721,766	+1.21(+1.16%)
Jan 10, 2023	103.51	104.02	101.82	103.79	16,007,071	+1.53(+1.49%)
Jan 09, 2023	105.25	105.25	101.64	102.26	19,047,026	-1.94(-1.86%)
Jan 06, 2023	103.78	105.58	103.39	104.20	17,340,932	+1.25(+1.21%)
Jan 05, 2023	100.25	103.66	100.25	102.96	16,910,118	+2.25(+2.24%)
Jan 04, 2023	98.80	101.02	98.76	100.71	19,142,690	+0.29(+0.29%)

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.