Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	110.75	113.42	110.75	112.85	154,969	+2.08(+1.88%)
May 30, 2023	112.10	112.10	108.87	110.78	65,951	-1.06(-0.95%)
May 26, 2023	111.15	112.29	111.15	111.84	54,475	+0.37(+0.33%)
May 25, 2023	110.40	112.30	109.64	111.47	70,285	+1.18(+1.07%)
May 24, 2023	109.17	110.65	108.79	110.30	60,402	+1.40(+1.29%)
May 23, 2023	106.74	109.22	106.58	108.90	50,857	+1.67(+1.55%)
May 22, 2023	107.63	108.31	106.98	107.23	28,645	-0.26(-0.24%)
May 19, 2023	108.03	108.32	106.32	107.49	61,153	+0.12(+0.11%)
May 18, 2023	106.49	107.59	105.97	107.37	43,738	-0.27(-0.25%)
May 17, 2023	105.65	108.29	104.97	107.64	83,954	+1.83(+1.73%)
May 16, 2023	105.54	106.27	104.92	105.81	61,005	-0.44(-0.41%)
May 15, 2023	106.91	107.49	106.00	106.25	39,658	-0.88(-0.82%)
May 12, 2023	107.81	108.07	106.72	107.13	47,906	-0.92(-0.85%)
May 11, 2023	108.95	108.95	107.81	108.05	41,530	-0.93(-0.85%)
May 10, 2023	110.96	110.96	108.40	108.98	64,739	-0.99(-0.90%)
May 09, 2023	110.04	110.18	109.50	109.97	60,958	-0.32(-0.29%)
May 08, 2023	111.67	111.67	109.96	110.29	73,581	-1.23(-1.10%)
May 05, 2023	109.47	113.31	109.47	111.51	88,505	+2.99(+2.76%)
May 04, 2023	108.32	110.49	106.39	108.52	75,442	-0.13(-0.12%)
May 03, 2023	101.47	114.36	101.47	108.66	227,028	+6.97(+6.85%)
May 02, 2023	99.74	101.86	98.88	101.69	86,327	+1.96(+1.96%)
May 01, 2023	99.55	100.79	98.45	99.74	81,936	+0.12(+0.12%)
Apr 28, 2023	99.77	99.94	98.11	99.62	77,702	-0.33(-0.33%)
Apr 27, 2023	98.70	100.26	98.69	99.95	108,258	+1.13(+1.14%)
Apr 26, 2023	97.92	98.88	97.51	98.82	100,384	+0.09(+0.09%)
Apr 25, 2023	98.29	99.15	98.14	98.73	46,420	-0.16(-0.16%)
Apr 24, 2023	97.82	99.08	97.82	98.89	48,704	+0.84(+0.86%)
Apr 21, 2023	98.81	99.90	97.75	98.05	47,115	-0.94(-0.95%)
Apr 20, 2023	97.46	99.09	96.76	98.99	55,620	+1.46(+1.49%)
Apr 19, 2023	95.74	97.85	95.74	97.53	86,267	+1.79(+1.87%)
Apr 18, 2023	96.34	96.34	95.05	95.74	71,029	-1.00(-1.03%)
Apr 17, 2023	95.91	96.98	95.19	96.74	58,174	+1.03(+1.07%)
Apr 14, 2023	95.57	96.12	94.51	95.71	52,729	-0.33(-0.34%)
Apr 13, 2023	94.86	96.09	94.29	96.04	55,887	+1.26(+1.32%)
Apr 12, 2023	93.44	95.03	93.17	94.78	73,749	+1.37(+1.47%)
Apr 11, 2023	92.96	93.83	92.70	93.41	47,776	+0.35(+0.38%)
Apr 10, 2023	92.67	93.45	91.91	93.06	51,203	+0.03(+0.03%)
Apr 06, 2023	93.17	93.23	92.39	93.03	49,670	-0.10(-0.10%)
Apr 05, 2023	93.42	93.75	92.72	93.12	45,824	-0.56(-0.59%)
Apr 04, 2023	94.21	94.21	92.86	93.68	54,720	-0.53(-0.56%)
Apr 03, 2023	93.19	95.14	92.43	94.21	99,271	+1.32(+1.42%)
Mar 31, 2023	92.61	93.24	92.24	92.88	83,411	+0.69(+0.75%)
Mar 30, 2023	93.08	93.47	91.75	92.19	47,094	-1.07(-1.15%)
Mar 29, 2023	94.86	95.05	92.82	93.27	64,786	-1.41(-1.49%)
Mar 28, 2023	94.27	95.11	93.64	94.68	59,330	+0.38(+0.41%)
Mar 27, 2023	94.11	94.81	93.50	94.29	64,565	+0.18(+0.19%)
Mar 24, 2023	92.27	94.40	91.28	94.11	74,255	+1.79(+1.94%)
Mar 23, 2023	93.13	93.13	91.75	92.32	88,397	-1.11(-1.19%)
Mar 22, 2023	93.52	94.58	92.53	93.43	126,863	-0.22(-0.24%)
Mar 21, 2023	93.80	94.45	91.89	93.65	108,984	-0.26(-0.28%)
Mar 20, 2023	91.93	94.02	91.93	93.91	132,414	+1.78(+1.93%)
Mar 17, 2023	91.19	92.25	90.11	92.13	205,223	+0.58(+0.64%)
Mar 16, 2023	90.69	91.99	89.87	91.54	453,449	+0.38(+0.42%)
Mar 15, 2023	87.78	91.29	88.48	91.16	90,704	+2.14(+2.40%)
Mar 14, 2023	86.85	89.17	86.42	89.02	86,244	+3.56(+4.16%)
Mar 13, 2023	85.68	88.01	85.30	85.47	97,356	-0.85(-0.99%)
Mar 10, 2023	86.98	87.58	85.83	86.32	65,671	-0.85(-0.98%)
Mar 09, 2023	86.81	88.10	86.12	87.17	61,509	-0.64(-0.73%)
Mar 08, 2023	85.72	87.91	85.15	87.81	88,340	+2.41(+2.82%)
Mar 07, 2023	85.38	85.58	83.74	85.41	81,961	+0.23(+0.27%)
Mar 06, 2023	86.65	87.37	84.71	85.18	106,217	-1.96(-2.25%)
Mar 03, 2023	88.17	88.46	86.88	87.14	78,653	-1.80(-2.03%)
Mar 02, 2023	86.74	89.01	86.70	88.94	51,410	+1.47(+1.68%)

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.