Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	124.57	124.57	122.74	124.31	95,994	-0.11(-0.09%)
May 05, 2023	124.61	124.61	122.60	124.42	145,497	+2.19(+1.79%)
May 04, 2023	123.83	123.83	121.04	122.23	143,684	-2.18(-1.75%)
May 03, 2023	124.08	127.02	123.62	124.41	175,056	+1.07(+0.87%)
May 02, 2023	124.83	125.45	122.54	123.34	177,836	-1.50(-1.20%)
May 01, 2023	124.74	125.91	123.73	124.84	171,330	+0.10(+0.08%)
Apr 28, 2023	124.14	125.55	123.59	124.74	191,460	+0.78(+0.63%)
Apr 27, 2023	120.20	124.03	119.96	123.96	190,935	+4.93(+4.14%)
Apr 26, 2023	120.91	122.30	118.78	119.03	227,527	-3.53(-2.88%)
Apr 25, 2023	118.61	126.99	118.43	122.56	516,837	+10.51(+9.38%)
Apr 24, 2023	112.75	113.72	111.45	112.05	137,005	-0.25(-0.22%)
Apr 21, 2023	114.29	114.29	110.37	112.29	167,353	-1.86(-1.63%)
Apr 20, 2023	111.67	116.11	111.67	114.16	469,752	+2.09(+1.87%)
Apr 19, 2023	109.72	112.17	109.49	112.06	172,540	+2.20(+2.00%)
Apr 18, 2023	108.78	110.12	108.24	109.86	133,164	+1.45(+1.34%)
Apr 17, 2023	108.20	109.06	107.80	108.42	98,546	+0.13(+0.12%)
Apr 14, 2023	109.13	110.57	107.52	108.29	120,907	-1.04(-0.95%)
Apr 13, 2023	109.07	109.37	107.45	109.33	151,342	+1.28(+1.18%)
Apr 12, 2023	108.66	108.87	107.51	108.05	135,494	+0.93(+0.87%)
Apr 11, 2023	105.93	107.68	105.64	107.12	150,065	+1.64(+1.55%)
Apr 10, 2023	102.43	105.91	102.43	105.48	161,531	+2.43(+2.36%)
Apr 06, 2023	103.01	104.09	101.28	103.05	156,518	+0.32(+0.31%)
Apr 05, 2023	103.06	103.63	101.93	102.73	160,506	-1.12(-1.08%)
Apr 04, 2023	108.58	108.58	103.11	103.85	125,502	-4.93(-4.53%)
Apr 03, 2023	108.25	108.87	106.48	108.78	142,998	+0.32(+0.29%)
Mar 31, 2023	105.24	108.82	105.24	108.46	314,273	+4.06(+3.88%)
Mar 30, 2023	105.38	106.09	104.29	104.41	82,995	+0.13(+0.12%)
Mar 29, 2023	104.99	105.16	103.00	104.28	135,718	+0.39(+0.38%)
Mar 28, 2023	103.70	104.61	103.09	103.88	174,130	-0.31(-0.29%)
Mar 27, 2023	104.55	105.00	102.55	104.19	140,391	+1.00(+0.97%)
Mar 24, 2023	101.71	103.20	100.65	103.19	97,963	+0.23(+0.22%)
Mar 23, 2023	103.15	104.77	101.43	102.96	142,337	+0.34(+0.33%)
Mar 22, 2023	104.81	105.90	102.55	102.63	121,831	-2.24(-2.13%)
Mar 21, 2023	105.86	107.04	103.35	104.86	183,861	+0.72(+0.69%)
Mar 20, 2023	103.28	104.47	101.89	104.14	132,948	+2.13(+2.09%)
Mar 17, 2023	103.87	104.00	101.40	102.01	406,844	-2.25(-2.15%)
Mar 16, 2023	99.76	104.39	99.76	104.26	203,974	+3.32(+3.29%)
Mar 15, 2023	100.54	102.04	100.19	100.94	132,497	-2.20(-2.13%)
Mar 14, 2023	104.51	104.51	100.98	103.13	153,230	+1.75(+1.73%)
Mar 13, 2023	100.84	103.14	100.47	101.38	128,764	-1.25(-1.21%)
Mar 10, 2023	105.88	105.88	101.58	102.63	193,000	-3.62(-3.41%)
Mar 09, 2023	108.21	108.57	106.20	106.25	105,377	-1.43(-1.33%)
Mar 08, 2023	107.44	108.17	106.60	107.68	84,154	+0.89(+0.83%)
Mar 07, 2023	108.10	108.57	106.59	106.79	139,416	-1.24(-1.15%)
Mar 06, 2023	111.09	111.09	107.58	108.03	97,464	-2.92(-2.63%)
Mar 03, 2023	109.25	111.17	107.62	110.95	145,106	+2.41(+2.22%)
Mar 02, 2023	106.26	108.60	105.88	108.53	94,371	+1.28(+1.19%)

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.