Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	101.58	103.93	101.49	103.72	3,087,013	+2.22(+2.18%)
Jul 28, 2023	102.76	103.42	99.35	101.50	996,019	-0.92(-0.90%)
Jul 27, 2023	114.92	114.92	100.76	102.42	1,968,877	-8.38(-7.56%)
Jul 26, 2023	110.63	112.47	109.67	110.80	1,277,729	+1.45(+1.33%)
Jul 25, 2023	111.18	112.27	109.16	109.35	820,998	-1.83(-1.65%)
Jul 24, 2023	109.29	111.84	109.27	111.18	553,907	+1.90(+1.74%)
Jul 21, 2023	111.05	111.07	108.60	109.28	431,347	-0.80(-0.73%)
Jul 20, 2023	109.69	110.12	107.44	110.08	475,756	+0.42(+0.38%)
Jul 19, 2023	108.12	109.89	107.02	109.66	708,520	+1.67(+1.55%)
Jul 18, 2023	105.10	109.12	104.44	107.99	576,741	+2.79(+2.65%)
Jul 17, 2023	103.73	105.75	103.35	105.20	427,142	+1.56(+1.50%)
Jul 14, 2023	107.66	107.66	102.81	103.64	478,164	-2.89(-2.72%)
Jul 13, 2023	106.82	108.11	105.44	106.54	433,462	+0.54(+0.51%)
Jul 12, 2023	107.21	107.79	105.17	105.99	472,505	+0.85(+0.81%)
Jul 11, 2023	103.97	105.54	103.29	105.14	377,710	+1.14(+1.09%)
Jul 10, 2023	101.94	104.65	101.94	104.01	281,982	+1.22(+1.19%)
Jul 07, 2023	101.36	104.00	101.13	102.78	543,637	+0.25(+0.24%)
Jul 06, 2023	101.67	102.73	99.84	102.53	377,394	-0.49(-0.47%)
Jul 05, 2023	104.06	105.00	102.51	103.02	337,963	-2.18(-2.07%)
Jul 03, 2023	103.22	105.92	103.22	105.20	212,883	+2.48(+2.42%)
Jun 30, 2023	103.52	103.64	102.44	102.72	314,330	-0.49(-0.47%)
Jun 29, 2023	101.94	103.44	101.40	103.20	392,606	+3.90(+3.92%)
Jun 28, 2023	100.19	100.19	98.26	99.31	630,853	-1.17(-1.17%)
Jun 27, 2023	100.46	101.56	98.98	100.48	634,493	+0.56(+0.56%)
Jun 26, 2023	99.33	101.25	99.33	99.92	352,959	+0.98(+0.99%)
Jun 23, 2023	99.44	100.66	98.53	98.93	520,861	-1.59(-1.58%)
Jun 22, 2023	103.85	103.85	99.81	100.52	509,934	-3.48(-3.34%)
Jun 21, 2023	105.46	106.78	103.79	104.00	544,704	-1.93(-1.82%)
Jun 20, 2023	106.76	107.48	105.12	105.93	711,726	-0.78(-0.73%)
Jun 16, 2023	109.05	109.05	105.68	106.71	1,410,584	-1.49(-1.38%)
Jun 15, 2023	104.00	108.63	103.17	108.20	776,029	+3.45(+3.29%)
Jun 14, 2023	106.15	107.15	102.99	104.75	498,644	-1.37(-1.29%)
Jun 13, 2023	103.62	106.47	102.57	106.12	516,045	+2.45(+2.37%)
Jun 12, 2023	104.72	106.63	102.61	103.66	534,564	-1.00(-0.96%)
Jun 09, 2023	104.65	105.44	103.89	104.67	369,265	-0.47(-0.45%)
Jun 08, 2023	104.77	105.49	102.58	105.13	472,073	-0.27(-0.25%)
Jun 07, 2023	105.08	106.55	103.71	105.40	544,725	+1.28(+1.23%)
Jun 06, 2023	100.74	105.73	100.74	104.12	387,417	+3.49(+3.46%)
Jun 05, 2023	101.06	102.28	98.80	100.63	509,327	-1.49(-1.46%)
Jun 02, 2023	99.20	102.70	98.98	102.12	400,623	+4.47(+4.58%)
Jun 01, 2023	96.79	98.47	94.67	97.65	332,519	+1.94(+2.03%)
May 31, 2023	98.66	99.29	94.85	95.71	516,083	-3.92(-3.93%)
May 30, 2023	99.99	101.25	99.09	99.63	619,085	-0.09(-0.09%)
May 26, 2023	99.00	99.97	97.23	99.72	338,560	+0.63(+0.63%)
May 25, 2023	96.84	99.78	96.84	99.09	742,840	+1.52(+1.55%)
May 24, 2023	97.69	98.25	96.49	97.58	464,327	-1.07(-1.09%)
May 23, 2023	98.50	101.57	97.56	98.65	491,856	+0.13(+0.13%)
May 22, 2023	97.02	99.19	96.07	98.51	377,489	+2.50(+2.60%)
May 19, 2023	97.92	98.15	94.71	96.01	501,325	-1.54(-1.58%)
May 18, 2023	98.00	98.16	95.96	97.56	455,952	-0.46(-0.47%)
May 17, 2023	92.80	98.45	92.80	98.02	769,682	+6.84(+7.50%)
May 16, 2023	94.95	94.95	91.18	91.18	513,888	-3.20(-3.39%)
May 15, 2023	91.67	95.06	91.67	94.38	672,627	+2.15(+2.33%)
May 12, 2023	91.66	92.34	90.06	92.23	657,553	+1.60(+1.77%)
May 11, 2023	90.28	91.93	89.73	90.63	946,571	-1.23(-1.34%)
May 10, 2023	92.46	92.69	90.22	91.86	882,736	+0.82(+0.91%)
May 09, 2023	91.62	92.13	90.26	91.04	561,241	-1.33(-1.44%)
May 08, 2023	98.82	98.82	92.36	92.37	595,643	-4.42(-4.57%)
May 05, 2023	94.76	96.94	93.48	96.79	1,319,372	+8.29(+9.37%)
May 04, 2023	91.28	93.19	87.68	88.50	1,440,346	-5.16(-5.51%)
May 03, 2023	96.95	98.50	93.15	93.66	968,690	-2.86(-2.96%)
May 02, 2023	100.67	101.13	95.20	96.52	856,286	-5.03(-4.95%)

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.