Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	81.47	81.85	81.47	81.79	5,615	-0.30(-0.36%)
May 30, 2023	82.43	82.47	81.97	82.09	4,249	-0.14(-0.17%)
May 26, 2023	81.38	82.37	81.38	82.23	2,436	+0.98(+1.21%)
May 25, 2023	81.46	81.50	80.94	81.24	8,754	-0.12(-0.15%)
May 24, 2023	81.31	81.55	81.23	81.36	4,845	-0.53(-0.65%)
May 23, 2023	82.36	82.66	81.89	81.89	2,464	-0.84(-1.02%)
May 22, 2023	82.81	82.95	82.73	82.73	1,848	-0.02(-0.03%)
May 19, 2023	83.06	83.06	82.76	82.76	2,074	-0.12(-0.14%)
May 18, 2023	82.21	82.87	82.21	82.87	3,274	+0.63(+0.77%)
May 17, 2023	81.61	82.24	81.61	82.24	1,982	+1.09(+1.35%)
May 16, 2023	81.56	81.56	81.15	81.15	1,989	-0.76(-0.92%)
May 15, 2023	81.60	81.91	81.40	81.91	7,104	+0.39(+0.48%)
May 12, 2023	81.46	81.52	81.14	81.52	2,275	-0.13(-0.16%)
May 11, 2023	81.32	81.67	81.32	81.64	2,464	-0.24(-0.29%)
May 10, 2023	82.04	82.04	81.14	81.88	8,187	+0.32(+0.40%)
May 09, 2023	81.52	81.65	81.52	81.56	2,254	-0.16(-0.19%)
May 08, 2023	81.83	81.83	81.53	81.71	3,154	-0.09(-0.11%)
May 05, 2023	81.57	81.94	81.45	81.80	2,267	+1.35(+1.68%)
May 04, 2023	80.89	80.89	80.45	80.45	2,417	-0.77(-0.94%)
May 03, 2023	81.82	82.10	81.16	81.22	4,876	-0.58(-0.71%)
May 02, 2023	82.06	82.06	81.41	81.80	3,247	-1.05(-1.27%)
May 01, 2023	82.97	83.14	82.84	82.85	3,695	-0.05(-0.06%)
Apr 28, 2023	82.64	82.92	82.64	82.90	4,642	+0.51(+0.62%)
Apr 27, 2023	81.34	82.40	81.34	82.39	3,879	+1.60(+1.99%)
Apr 26, 2023	81.32	81.32	80.62	80.79	5,553	-0.27(-0.33%)
Apr 25, 2023	82.00	82.03	81.05	81.05	3,126	-1.37(-1.66%)
Apr 24, 2023	82.37	82.42	82.04	82.42	5,465	+0.12(+0.14%)
Apr 21, 2023	82.21	82.39	82.13	82.31	3,547	+0.15(+0.19%)
Apr 20, 2023	82.28	82.51	81.95	82.15	13,124	-0.47(-0.57%)
Apr 19, 2023	82.36	82.73	82.36	82.62	5,642	-0.05(-0.06%)
Apr 18, 2023	82.94	82.94	82.47	82.67	3,670	-0.02(-0.02%)
Apr 17, 2023	82.60	82.74	82.21	82.69	32,610	+0.28(+0.34%)
Apr 14, 2023	82.48	82.48	81.94	82.40	5,430	-0.25(-0.31%)
Apr 13, 2023	81.75	82.66	81.75	82.66	2,220	+1.04(+1.28%)
Apr 12, 2023	82.31	82.31	81.49	81.61	9,740	-0.26(-0.31%)
Apr 11, 2023	82.02	82.13	81.87	81.87	2,505	+0.04(+0.05%)
Apr 10, 2023	81.39	81.83	81.28	81.83	6,210	+0.10(+0.12%)
Apr 06, 2023	81.31	81.78	81.24	81.73	2,599	+0.14(+0.17%)
Apr 05, 2023	81.57	81.64	81.35	81.60	6,637	-0.04(-0.05%)
Apr 04, 2023	81.94	81.94	81.47	81.63	5,672	-0.31(-0.37%)
Apr 03, 2023	81.68	81.94	81.64	81.94	2,651	+0.37(+0.46%)
Mar 31, 2023	80.67	81.57	80.67	81.57	4,678	+1.10(+1.37%)
Mar 30, 2023	80.50	80.52	80.22	80.46	4,373	+0.49(+0.62%)
Mar 29, 2023	79.57	79.97	79.51	79.97	4,860	+1.13(+1.44%)
Mar 28, 2023	78.76	79.00	78.59	78.84	4,366	-0.11(-0.14%)
Mar 27, 2023	79.20	79.22	78.92	78.95	8,663	+0.29(+0.37%)
Mar 24, 2023	77.68	78.65	77.60	78.65	5,675	+0.67(+0.86%)
Mar 23, 2023	78.53	78.91	77.81	77.98	2,490	-0.10(-0.13%)
Mar 22, 2023	79.29	79.45	77.84	78.08	6,633	-1.25(-1.57%)
Mar 21, 2023	79.00	79.33	78.94	79.33	2,811	+1.00(+1.28%)
Mar 20, 2023	77.92	78.33	77.92	78.33	4,640	+0.63(+0.81%)
Mar 17, 2023	78.28	78.33	77.62	77.70	2,279	-1.14(-1.44%)
Mar 16, 2023	76.94	78.83	76.94	78.83	5,604	+1.86(+2.42%)
Mar 15, 2023	76.62	77.46	76.62	76.97	6,384	-1.01(-1.29%)
Mar 14, 2023	77.93	78.19	77.22	77.98	4,689	+1.21(+1.57%)
Mar 13, 2023	76.16	77.42	76.16	76.78	2,743	-0.23(-0.29%)
Mar 10, 2023	77.92	77.92	76.86	77.00	5,350	-1.22(-1.55%)
Mar 09, 2023	79.56	79.60	78.22	78.22	2,831	-1.45(-1.82%)
Mar 08, 2023	79.49	79.67	79.30	79.67	3,686	+0.03(+0.04%)
Mar 07, 2023	80.64	80.64	79.64	79.64	4,416	-1.28(-1.58%)
Mar 06, 2023	81.16	81.34	80.91	80.91	4,990	+0.04(+0.05%)
Mar 03, 2023	80.00	80.87	80.00	80.87	3,670	+1.30(+1.63%)
Mar 02, 2023	78.78	79.57	78.78	79.57	1,738	+0.47(+0.60%)

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.