Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	102.31	103.61	102.31	103.09	258,655	+0.35(+0.34%)
Apr 27, 2023	100.18	102.88	100.18	102.75	229,703	+2.71(+2.71%)
Apr 26, 2023	100.80	101.56	99.76	100.04	289,125	-1.81(-1.78%)
Apr 25, 2023	102.84	103.36	101.83	101.85	351,112	-1.49(-1.44%)
Apr 24, 2023	103.77	104.87	102.94	103.34	210,617	-0.63(-0.61%)
Apr 21, 2023	103.26	104.03	102.83	103.97	225,968	+0.77(+0.75%)
Apr 20, 2023	103.31	103.68	102.57	103.20	340,232	-0.14(-0.13%)
Apr 19, 2023	104.43	104.71	102.56	103.34	623,457	-1.34(-1.28%)
Apr 18, 2023	104.79	105.29	103.86	104.69	441,982	+0.50(+0.48%)
Apr 17, 2023	103.82	104.25	102.96	104.19	407,311	+0.60(+0.58%)
Apr 14, 2023	103.49	104.58	102.81	103.59	505,279	+0.16(+0.15%)
Apr 13, 2023	103.06	103.45	101.77	103.43	298,525	+0.44(+0.42%)
Apr 12, 2023	102.92	103.82	102.75	102.99	333,536	+0.48(+0.47%)
Apr 11, 2023	102.27	103.33	102.23	102.51	262,775	+0.65(+0.64%)
Apr 10, 2023	99.77	101.94	99.77	101.86	322,823	+2.01(+2.01%)
Apr 06, 2023	100.57	100.86	99.40	99.85	356,972	-0.76(-0.76%)
Apr 05, 2023	102.88	103.27	99.44	100.61	992,860	-3.29(-3.17%)
Apr 04, 2023	110.13	110.13	103.46	103.90	685,694	-4.26(-3.94%)
Apr 03, 2023	109.33	110.24	107.36	108.16	538,121	-1.40(-1.28%)
Mar 31, 2023	107.92	109.64	107.92	109.56	582,765	+2.13(+1.98%)
Mar 30, 2023	108.15	108.75	107.04	107.43	233,449	-0.21(-0.19%)
Mar 29, 2023	109.13	109.28	107.50	107.64	362,328	-0.50(-0.47%)
Mar 28, 2023	107.92	109.31	107.61	108.14	280,833	+0.20(+0.18%)
Mar 27, 2023	107.39	108.29	106.87	107.94	339,737	+1.76(+1.66%)
Mar 24, 2023	105.78	106.50	104.80	106.18	304,917	-0.67(-0.63%)
Mar 23, 2023	107.29	108.71	105.96	106.85	393,822	-0.38(-0.36%)
Mar 22, 2023	109.12	109.71	107.14	107.23	352,685	-1.70(-1.57%)
Mar 21, 2023	108.43	109.61	107.96	108.94	434,781	+1.97(+1.84%)
Mar 20, 2023	105.32	107.77	105.12	106.97	415,148	+2.47(+2.37%)
Mar 17, 2023	105.53	105.53	102.98	104.50	1,048,484	-1.80(-1.70%)
Mar 16, 2023	104.50	106.33	103.93	106.30	1,054,755	+0.95(+0.90%)
Mar 15, 2023	107.04	108.03	104.38	105.35	830,737	-3.55(-3.26%)
Mar 14, 2023	108.91	110.11	107.25	108.90	562,795	+1.60(+1.49%)
Mar 13, 2023	105.91	108.48	105.25	107.30	659,239	-0.41(-0.38%)
Mar 10, 2023	114.46	114.46	107.05	107.72	795,987	-6.52(-5.71%)
Mar 09, 2023	112.05	115.48	110.85	114.24	1,482,304	+2.61(+2.34%)
Mar 08, 2023	111.99	113.04	110.81	111.63	713,071	+0.05(+0.04%)
Mar 07, 2023	111.27	112.62	111.08	111.58	776,329	+0.48(+0.43%)
Mar 06, 2023	112.15	113.15	110.81	111.10	634,597	-1.09(-0.98%)
Mar 03, 2023	110.33	112.62	110.21	112.19	675,962	+2.01(+1.83%)
Mar 02, 2023	108.96	110.29	108.46	110.18	693,948	+1.03(+0.95%)
Mar 01, 2023	108.35	109.45	107.84	109.15	634,143	+0.30(+0.27%)
Feb 28, 2023	109.31	109.95	108.68	108.85	6,205,917	-0.28(-0.25%)
Feb 27, 2023	110.28	111.14	109.02	109.13	549,230	-0.30(-0.27%)
Feb 24, 2023	109.32	109.95	108.21	109.42	753,569	-0.48(-0.44%)
Feb 23, 2023	110.64	111.69	108.97	109.91	590,934	-0.12(-0.11%)
Feb 22, 2023	110.13	111.52	109.72	110.02	559,580	+0.40(+0.37%)
Feb 21, 2023	112.03	112.30	109.61	109.62	523,461	-3.30(-2.92%)
Feb 17, 2023	112.42	113.24	111.66	112.92	638,813	+0.65(+0.58%)
Feb 16, 2023	110.26	112.76	110.23	112.27	779,334	+0.85(+0.76%)
Feb 15, 2023	109.46	111.75	109.34	111.42	592,278	+1.08(+0.98%)
Feb 14, 2023	110.62	110.92	108.93	110.34	409,200	-0.34(-0.31%)
Feb 13, 2023	109.70	110.69	109.20	110.69	657,703	+1.21(+1.11%)
Feb 10, 2023	107.69	109.48	107.69	109.47	809,813	+1.95(+1.81%)
Feb 09, 2023	109.11	109.53	107.43	107.52	727,269	-0.85(-0.78%)
Feb 08, 2023	108.59	109.67	108.28	108.37	500,451	-1.00(-0.91%)
Feb 07, 2023	109.44	109.65	107.98	109.36	611,343	-0.48(-0.44%)
Feb 06, 2023	111.84	112.24	109.68	109.85	576,881	-2.21(-1.97%)
Feb 03, 2023	112.06	113.44	111.01	112.06	568,187	-0.45(-0.40%)
Feb 02, 2023	110.76	112.80	110.09	112.51	627,565	+1.84(+1.67%)

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.