Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	144.29	145.00	142.55	144.43	1,056,201	+0.78(+0.54%)
Jul 28, 2023	142.70	143.90	142.15	143.65	866,040	+2.15(+1.52%)
Jul 27, 2023	143.70	145.06	140.96	141.50	1,222,742	-0.27(-0.19%)
Jul 26, 2023	140.91	142.76	139.95	141.77	952,928	-0.24(-0.17%)
Jul 25, 2023	137.41	142.97	136.15	142.01	1,140,510	+3.76(+2.72%)
Jul 24, 2023	138.53	139.41	137.67	138.25	852,026	-0.48(-0.35%)
Jul 21, 2023	139.89	141.89	138.07	138.73	961,741	-0.41(-0.29%)
Jul 20, 2023	144.22	144.91	137.77	139.14	1,513,489	-5.18(-3.59%)
Jul 19, 2023	148.85	149.21	143.33	144.32	1,262,659	-2.10(-1.43%)
Jul 18, 2023	143.03	146.92	142.75	146.42	1,682,839	+3.46(+2.42%)
Jul 17, 2023	140.65	143.04	139.38	142.96	1,305,036	+1.80(+1.28%)
Jul 14, 2023	140.15	141.27	139.09	141.16	905,199	+1.29(+0.92%)
Jul 13, 2023	139.87	140.23	138.15	139.87	1,009,076	+0.59(+0.42%)
Jul 12, 2023	137.00	139.68	137.00	139.28	1,545,085	+3.81(+2.81%)
Jul 11, 2023	135.84	136.90	134.36	135.47	1,289,838	+0.21(+0.16%)
Jul 10, 2023	133.00	135.77	133.00	135.26	1,678,021	+2.16(+1.62%)
Jul 07, 2023	130.80	134.31	130.63	133.10	2,090,223	+2.29(+1.75%)
Jul 06, 2023	134.88	135.50	130.01	130.81	2,614,904	-5.66(-4.15%)
Jul 05, 2023	138.90	140.72	136.00	136.47	1,862,234	+0.14(+0.10%)
Jul 03, 2023	136.01	137.60	135.55	136.33	772,551	+0.33(+0.24%)
Jun 30, 2023	137.67	138.53	135.86	136.00	1,776,349	-0.17(-0.12%)
Jun 29, 2023	135.63	136.49	133.68	136.17	1,183,415	+0.83(+0.61%)
Jun 28, 2023	133.49	135.99	133.08	135.34	2,138,157	+1.86(+1.39%)
Jun 27, 2023	128.49	134.45	128.34	133.48	2,223,986	+5.31(+4.14%)
Jun 26, 2023	128.40	130.38	127.64	128.17	1,267,219	+0.65(+0.51%)
Jun 23, 2023	126.50	128.91	126.30	127.52	2,995,571	+0.01(+0.01%)
Jun 22, 2023	127.87	129.70	126.28	127.51	1,435,100	-1.59(-1.23%)
Jun 21, 2023	126.75	129.94	126.45	129.10	2,437,686	+2.34(+1.85%)
Jun 20, 2023	122.07	127.20	122.00	126.76	3,317,083	+5.35(+4.41%)
Jun 16, 2023	123.25	123.39	120.00	121.41	7,976,667	-1.60(-1.30%)
Jun 15, 2023	120.50	123.04	120.10	123.01	3,096,898	+2.01(+1.66%)
Jun 14, 2023	126.00	126.85	120.09	121.00	2,582,188	-5.02(-3.98%)
Jun 13, 2023	125.58	126.94	124.08	126.02	2,713,603	+2.29(+1.85%)
Jun 12, 2023	122.42	124.26	120.33	123.73	2,480,715	+1.65(+1.35%)
Jun 09, 2023	122.09	123.01	120.15	122.08	1,778,826	-0.23(-0.19%)
Jun 08, 2023	122.30	123.11	121.11	122.31	2,170,059	-0.01(-0.01%)
Jun 07, 2023	123.80	125.06	122.10	122.32	3,039,393	-1.60(-1.29%)
Jun 06, 2023	120.69	126.28	120.55	123.92	2,832,316	+3.59(+2.98%)
Jun 05, 2023	118.15	120.83	115.16	120.33	2,413,206	+1.36(+1.14%)
Jun 02, 2023	116.67	119.09	116.27	118.97	2,568,863	+3.11(+2.68%)
Jun 01, 2023	115.65	116.43	113.37	115.86	2,551,785	-0.09(-0.08%)
May 31, 2023	117.51	118.06	114.94	115.95	12,096,999	-1.72(-1.46%)
May 30, 2023	116.82	118.67	116.50	117.67	2,442,323	+2.09(+1.81%)
May 26, 2023	116.85	117.48	114.58	115.58	1,756,855	-1.21(-1.04%)
May 25, 2023	114.63	117.81	114.42	116.79	2,398,226	+2.75(+2.41%)
May 24, 2023	113.17	115.29	112.27	114.04	1,522,389	+1.03(+0.91%)
May 23, 2023	119.10	119.42	112.06	113.01	2,915,057	-7.16(-5.96%)
May 22, 2023	121.18	122.30	119.57	120.17	1,660,081	-0.07(-0.06%)
May 19, 2023	122.58	122.58	119.78	120.24	1,810,284	-2.07(-1.69%)
May 18, 2023	120.39	122.99	119.83	122.31	1,644,083	+2.20(+1.83%)
May 17, 2023	119.03	120.87	118.50	120.11	1,799,385	+0.91(+0.76%)
May 16, 2023	117.07	119.90	115.74	119.20	1,990,668	+1.04(+0.88%)
May 15, 2023	115.43	119.61	114.82	118.16	2,294,477	+2.32(+2.00%)
May 12, 2023	117.37	119.00	114.49	115.84	2,355,941	-1.43(-1.22%)
May 11, 2023	116.17	117.76	115.92	117.27	1,889,211	+0.81(+0.70%)
May 10, 2023	116.33	117.36	114.80	116.46	2,193,614	+1.81(+1.58%)
May 09, 2023	113.21	115.42	112.85	114.65	2,424,499	+0.98(+0.86%)
May 08, 2023	112.50	114.85	111.89	113.67	2,377,237	+2.42(+2.18%)
May 05, 2023	108.38	111.73	107.58	111.25	2,366,094	+4.46(+4.18%)
May 04, 2023	109.18	111.56	105.81	106.79	2,723,884	-0.67(-0.62%)
May 03, 2023	100.00	107.81	99.90	107.46	6,666,953	+12.26(+12.88%)
May 02, 2023	93.85	95.32	92.13	95.20	2,747,037	+1.35(+1.44%)

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.