Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.02	90.93	89.20	90.89	1,647,580	+1.00(+1.12%)
Apr 27, 2023	89.52	90.77	88.06	89.88	3,490,831	-2.94(-3.17%)
Apr 26, 2023	94.30	94.56	92.16	92.83	2,318,558	-1.02(-1.09%)
Apr 25, 2023	96.59	97.01	93.80	93.85	1,777,437	-3.22(-3.32%)
Apr 24, 2023	97.43	98.17	96.31	97.08	841,186	-0.39(-0.40%)
Apr 21, 2023	98.72	98.94	97.36	97.46	993,411	-1.41(-1.43%)
Apr 20, 2023	97.33	100.15	97.30	98.88	1,322,301	+0.86(+0.87%)
Apr 19, 2023	97.72	98.46	97.14	98.02	1,152,871	-1.09(-1.10%)
Apr 18, 2023	98.27	99.22	97.63	99.11	1,129,683	+1.53(+1.57%)
Apr 17, 2023	96.19	97.84	95.27	97.58	2,184,906	-2.63(-2.62%)
Apr 14, 2023	101.21	102.21	99.12	100.21	1,377,012	-1.18(-1.17%)
Apr 13, 2023	101.00	101.95	99.95	101.39	981,164	+0.46(+0.45%)
Apr 12, 2023	102.88	103.15	100.85	100.94	946,688	-0.80(-0.78%)
Apr 11, 2023	103.04	103.20	101.52	101.73	953,339	-0.45(-0.44%)
Apr 10, 2023	98.86	102.23	98.47	102.18	1,798,430	+2.33(+2.33%)
Apr 06, 2023	99.39	100.62	98.72	99.85	1,223,438	-0.84(-0.83%)
Apr 05, 2023	101.55	101.79	99.70	100.69	1,828,286	-1.85(-1.80%)
Apr 04, 2023	106.34	106.73	102.18	102.54	1,510,637	-3.69(-3.47%)
Apr 03, 2023	105.93	106.66	104.44	106.23	1,243,325	-0.71(-0.66%)
Mar 31, 2023	106.63	108.14	106.03	106.93	1,606,866	-0.09(-0.08%)
Mar 30, 2023	108.10	108.27	106.26	107.02	1,770,202	+0.21(+0.20%)
Mar 29, 2023	105.59	107.87	105.14	106.81	1,698,786	+3.16(+3.05%)
Mar 28, 2023	104.02	104.44	101.65	103.65	1,399,936	-1.13(-1.08%)
Mar 27, 2023	106.17	106.99	104.50	104.78	1,139,119	-0.98(-0.93%)
Mar 24, 2023	106.01	106.43	103.88	105.77	1,688,487	-1.26(-1.18%)
Mar 23, 2023	105.33	108.33	104.94	107.03	1,269,615	+3.22(+3.10%)
Mar 22, 2023	105.77	107.69	103.75	103.81	1,429,617	-1.98(-1.87%)
Mar 21, 2023	106.50	107.70	104.48	105.79	1,470,705	-0.14(-0.13%)
Mar 20, 2023	105.01	106.05	104.32	105.93	1,333,225	+1.39(+1.33%)
Mar 17, 2023	105.97	106.30	103.97	104.54	2,441,234	-0.86(-0.82%)
Mar 16, 2023	101.52	105.96	100.97	105.40	1,470,808	+3.32(+3.25%)
Mar 15, 2023	102.68	103.00	99.77	102.08	2,061,457	-2.53(-2.41%)
Mar 14, 2023	103.68	104.85	102.87	104.61	2,543,212	+2.43(+2.38%)
Mar 13, 2023	99.46	103.12	99.12	102.18	1,758,559	+1.43(+1.42%)
Mar 10, 2023	102.40	103.09	99.50	100.75	2,384,702	-0.85(-0.83%)
Mar 09, 2023	102.63	104.20	100.98	101.59	1,661,030	-1.10(-1.08%)
Mar 08, 2023	100.55	103.09	100.20	102.70	1,482,349	+2.66(+2.65%)
Mar 07, 2023	101.27	101.85	99.56	100.04	1,585,971	-1.06(-1.05%)
Mar 06, 2023	103.01	104.04	100.46	101.10	1,439,790	-1.37(-1.34%)
Mar 03, 2023	101.93	102.83	100.43	102.48	1,400,949	+0.98(+0.96%)
Mar 02, 2023	99.34	101.84	98.82	101.50	1,492,029	+0.67(+0.66%)
Mar 01, 2023	100.97	102.10	100.29	100.84	1,096,022	+0.24(+0.24%)
Feb 28, 2023	100.43	101.88	100.05	100.60	1,385,899	+0.17(+0.17%)
Feb 27, 2023	101.71	101.92	100.02	100.43	1,411,768	+0.33(+0.33%)
Feb 24, 2023	100.51	101.40	99.45	100.10	1,473,442	-2.34(-2.28%)
Feb 23, 2023	102.31	102.84	100.07	102.44	1,454,121	+2.21(+2.20%)
Feb 22, 2023	100.76	102.18	99.35	100.23	1,336,196	-0.39(-0.39%)
Feb 21, 2023	102.89	103.78	100.49	100.62	1,986,759	-4.07(-3.89%)
Feb 17, 2023	105.43	106.05	103.08	104.69	1,157,683	-1.04(-0.99%)
Feb 16, 2023	106.43	107.21	105.57	105.73	1,622,574	-2.04(-1.89%)
Feb 15, 2023	105.75	107.84	105.09	107.77	1,210,092	+0.45(+0.42%)
Feb 14, 2023	104.99	107.66	104.40	107.32	1,790,764	+1.25(+1.18%)
Feb 13, 2023	105.20	106.91	104.69	106.07	1,312,149	+1.18(+1.13%)
Feb 10, 2023	105.64	106.17	103.62	104.89	1,423,843	-2.09(-1.95%)
Feb 09, 2023	108.66	109.58	106.06	106.97	1,918,606	+0.03(+0.03%)
Feb 08, 2023	107.77	109.61	106.60	106.94	1,137,034	-2.55(-2.33%)
Feb 07, 2023	106.24	110.18	106.13	109.50	1,835,741	+3.22(+3.03%)
Feb 06, 2023	106.75	107.81	105.69	106.28	1,420,527	-1.02(-0.95%)
Feb 03, 2023	107.71	110.02	106.39	107.30	1,619,122	-3.53(-3.18%)
Feb 02, 2023	109.20	111.34	108.71	110.83	2,367,234	+3.53(+3.29%)

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.