Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	129.37	129.60	127.71	128.32	1,721,947	-0.46(-0.36%)
May 05, 2023	127.99	129.22	127.78	128.78	2,356,247	+3.10(+2.47%)
May 04, 2023	125.97	126.37	124.00	125.68	2,863,090	-1.45(-1.14%)
May 03, 2023	127.32	129.76	126.86	127.13	2,421,918	+0.19(+0.15%)
May 02, 2023	129.22	129.22	125.47	126.94	2,107,618	-3.00(-2.31%)
May 01, 2023	130.12	131.69	129.56	129.94	1,931,782	-0.25(-0.19%)
Apr 28, 2023	128.89	130.89	128.80	130.19	2,472,408	+1.11(+0.86%)
Apr 27, 2023	127.77	130.46	127.05	129.08	2,021,885	+1.94(+1.53%)
Apr 26, 2023	127.88	128.73	126.71	127.14	2,211,478	-1.24(-0.96%)
Apr 25, 2023	130.45	130.45	128.29	128.38	1,865,328	-3.18(-2.42%)
Apr 24, 2023	131.80	132.50	131.04	131.56	2,120,800	-0.21(-0.16%)
Apr 21, 2023	132.18	132.18	130.66	131.76	1,408,607	-0.16(-0.13%)
Apr 20, 2023	132.10	132.77	131.43	131.93	1,466,453	-0.95(-0.71%)
Apr 19, 2023	131.61	133.31	131.29	132.87	1,783,974	+0.61(+0.46%)
Apr 18, 2023	133.59	133.59	131.40	132.26	2,019,573	-0.89(-0.67%)
Apr 17, 2023	131.71	133.24	131.40	133.15	2,054,219	+1.61(+1.22%)
Apr 14, 2023	133.22	133.80	130.65	131.54	1,373,097	-1.39(-1.05%)
Apr 13, 2023	131.85	133.32	131.29	132.93	1,209,331	+1.51(+1.15%)
Apr 12, 2023	133.74	133.86	131.21	131.42	1,343,592	-0.95(-0.71%)
Apr 11, 2023	132.03	133.13	131.73	132.37	1,187,002	+0.92(+0.70%)
Apr 10, 2023	129.93	131.67	129.81	131.45	1,398,685	+1.14(+0.88%)
Apr 06, 2023	130.03	130.80	129.50	130.31	1,520,048	+0.29(+0.22%)
Apr 05, 2023	130.11	130.63	129.26	130.02	985,025	-0.81(-0.62%)
Apr 04, 2023	133.62	133.88	129.97	130.83	1,918,719	-2.57(-1.93%)
Apr 03, 2023	133.96	134.64	132.20	133.40	1,895,761	-0.17(-0.12%)
Mar 31, 2023	132.18	133.70	132.18	133.56	2,783,324	+2.35(+1.79%)
Mar 30, 2023	132.84	133.05	130.74	131.22	1,606,713	-0.39(-0.30%)
Mar 29, 2023	131.68	131.78	130.57	131.61	1,629,173	+1.29(+0.99%)
Mar 28, 2023	129.77	131.00	129.45	130.32	1,076,310	+0.00(+0.00%)
Mar 27, 2023	130.70	131.14	129.56	130.32	1,742,818	+1.38(+1.07%)
Mar 24, 2023	126.06	129.27	125.41	128.94	1,719,815	+1.45(+1.14%)
Mar 23, 2023	129.36	130.73	126.38	127.48	1,873,446	-1.05(-0.82%)
Mar 22, 2023	132.55	132.84	128.48	128.53	2,038,797	-4.05(-3.06%)
Mar 21, 2023	132.38	133.64	132.04	132.58	1,316,537	+2.68(+2.06%)
Mar 20, 2023	129.75	131.84	129.59	129.91	1,673,566	+1.29(+1.00%)
Mar 17, 2023	131.09	131.40	128.06	128.62	2,496,202	-3.99(-3.01%)
Mar 16, 2023	129.62	133.87	128.21	132.60	2,943,398	+1.70(+1.30%)
Mar 15, 2023	129.89	131.09	128.39	130.91	2,250,974	-2.07(-1.56%)
Mar 14, 2023	135.09	135.66	131.75	132.98	1,398,257	+2.17(+1.66%)
Mar 13, 2023	130.78	133.42	129.09	130.81	3,435,761	-3.05(-2.27%)
Mar 10, 2023	136.54	136.86	132.18	133.85	3,228,617	-3.64(-2.64%)
Mar 09, 2023	141.82	141.91	137.32	137.49	1,933,211	-4.37(-3.08%)
Mar 08, 2023	142.12	142.59	140.76	141.86	890,700	+0.14(+0.10%)
Mar 07, 2023	143.31	143.66	141.45	141.73	885,617	-1.84(-1.28%)
Mar 06, 2023	145.97	146.18	142.97	143.57	884,965	-2.30(-1.58%)
Mar 03, 2023	144.69	146.28	143.75	145.87	2,461,388	+1.80(+1.25%)
Mar 02, 2023	143.11	144.35	142.26	144.06	1,125,605	+0.27(+0.19%)

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.