Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	103.83	105.54	103.14	105.19	8,804,396	+0.93(+0.89%)
May 30, 2023	104.69	106.79	103.72	104.27	2,293,134	+0.42(+0.40%)
May 26, 2023	104.61	104.68	103.27	103.85	2,280,911	-0.47(-0.45%)
May 25, 2023	103.15	105.43	102.42	104.31	3,854,083	+1.25(+1.21%)
May 24, 2023	105.10	105.69	102.98	103.07	1,929,984	-1.90(-1.81%)
May 23, 2023	106.50	107.56	104.87	104.96	2,303,375	-1.95(-1.82%)
May 22, 2023	105.49	107.74	105.33	106.91	1,955,044	+1.84(+1.75%)
May 19, 2023	106.42	106.79	104.80	105.07	1,476,317	-0.84(-0.80%)
May 18, 2023	105.96	106.44	104.55	105.92	2,828,609	-0.43(-0.40%)
May 17, 2023	103.88	106.49	103.50	106.35	2,721,479	+2.79(+2.69%)
May 16, 2023	105.84	106.11	103.47	103.56	2,024,445	-2.28(-2.15%)
May 15, 2023	108.65	109.13	105.35	105.84	2,609,200	-2.59(-2.39%)
May 12, 2023	108.51	109.29	107.31	108.43	2,514,220	+0.00(+0.00%)
May 11, 2023	109.62	110.13	107.10	108.43	2,210,094	-2.10(-1.90%)
May 10, 2023	109.48	111.13	109.45	110.53	2,302,938	+1.77(+1.62%)
May 09, 2023	107.43	109.14	106.33	108.76	1,918,629	+0.63(+0.58%)
May 08, 2023	109.60	110.41	107.48	108.13	1,995,800	-1.98(-1.80%)
May 05, 2023	109.75	110.76	108.85	110.11	2,563,859	+0.84(+0.77%)
May 04, 2023	109.63	110.89	108.49	109.27	3,089,303	-0.24(-0.22%)
May 03, 2023	110.52	111.85	109.25	109.52	2,581,165	-0.61(-0.56%)
May 02, 2023	113.46	114.26	109.61	110.13	2,622,910	-3.27(-2.88%)
May 01, 2023	114.00	114.58	112.87	113.40	2,218,079	-0.98(-0.85%)
Apr 28, 2023	114.06	115.03	113.04	114.38	2,412,285	+0.11(+0.10%)
Apr 27, 2023	111.72	114.68	111.72	114.26	2,295,672	+2.63(+2.36%)
Apr 26, 2023	113.36	114.29	111.34	111.63	2,196,477	-1.94(-1.71%)
Apr 25, 2023	115.63	116.53	113.43	113.58	2,178,552	-2.09(-1.81%)
Apr 24, 2023	118.28	119.19	115.20	115.67	2,505,491	-1.39(-1.18%)
Apr 21, 2023	118.03	118.39	115.73	117.05	3,338,645	-0.89(-0.76%)
Apr 20, 2023	122.12	122.12	117.25	117.94	3,907,954	-6.15(-4.96%)
Apr 19, 2023	122.20	124.60	121.87	124.09	2,028,731	+1.07(+0.87%)
Apr 18, 2023	122.37	123.06	121.33	123.03	1,767,182	+0.20(+0.17%)
Apr 17, 2023	120.44	123.25	119.93	122.82	1,937,397	+2.70(+2.25%)
Apr 14, 2023	124.57	124.71	119.19	120.12	2,039,949	-4.33(-3.48%)
Apr 13, 2023	124.20	124.98	123.46	124.45	1,581,474	+0.17(+0.13%)
Apr 12, 2023	126.25	126.44	123.71	124.28	2,070,709	-0.71(-0.56%)
Apr 11, 2023	124.73	125.89	123.62	124.99	1,819,080	+0.45(+0.37%)
Apr 10, 2023	123.93	124.84	122.71	124.53	1,412,174	-0.37(-0.30%)
Apr 06, 2023	125.14	125.70	123.90	124.90	1,237,189	+0.65(+0.52%)
Apr 05, 2023	124.51	126.64	123.97	124.25	2,160,231	+0.03(+0.02%)
Apr 04, 2023	123.12	124.34	122.42	124.22	1,657,167	+1.37(+1.11%)
Apr 03, 2023	123.19	123.70	122.08	122.86	2,005,086	-1.51(-1.21%)
Mar 31, 2023	123.31	124.47	122.52	124.36	2,561,133	+1.22(+0.99%)
Mar 30, 2023	123.54	123.69	122.14	123.15	1,398,567	+1.45(+1.19%)
Mar 29, 2023	119.48	121.72	119.48	121.70	1,978,030	+3.23(+2.73%)
Mar 28, 2023	117.60	118.94	117.27	118.46	1,354,727	+0.02(+0.02%)
Mar 27, 2023	120.73	121.37	118.20	118.44	1,878,266	-1.85(-1.54%)
Mar 24, 2023	114.72	120.36	114.06	120.29	2,996,250	+5.31(+4.61%)
Mar 23, 2023	117.32	118.52	114.87	114.99	3,434,379	-2.17(-1.85%)
Mar 22, 2023	119.24	120.94	117.08	117.15	2,231,133	-3.17(-2.63%)
Mar 21, 2023	121.98	122.09	118.56	120.32	2,034,108	-1.63(-1.33%)
Mar 20, 2023	120.81	122.75	120.52	121.95	2,029,223	+0.91(+0.75%)
Mar 17, 2023	122.96	124.20	120.41	121.04	3,827,776	-2.10(-1.71%)
Mar 16, 2023	122.91	124.56	121.33	123.14	2,437,918	-0.16(-0.13%)
Mar 15, 2023	120.89	124.10	120.49	123.30	2,956,014	+1.43(+1.17%)
Mar 14, 2023	121.71	122.45	119.14	121.86	2,975,666	+1.98(+1.65%)
Mar 13, 2023	116.38	122.31	116.09	119.88	2,804,671	+3.40(+2.92%)
Mar 10, 2023	117.31	118.01	115.50	116.48	2,413,667	-0.90(-0.77%)
Mar 09, 2023	119.50	120.56	116.88	117.38	2,071,065	-2.00(-1.68%)
Mar 08, 2023	116.02	120.72	116.02	119.39	2,886,631	+3.23(+2.78%)
Mar 07, 2023	119.35	119.54	115.48	116.15	2,579,851	-3.32(-2.78%)
Mar 06, 2023	121.32	121.42	119.27	119.48	1,746,560	-1.26(-1.04%)
Mar 03, 2023	119.66	121.16	119.24	120.73	2,248,403	+2.02(+1.70%)
Mar 02, 2023	117.73	119.05	117.11	118.71	2,147,498	+0.32(+0.27%)

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.