Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	174.22	175.47	171.09	171.56	343,520	-2.66(-1.53%)
Jul 28, 2023	173.60	174.55	168.50	174.22	559,979	+3.23(+1.89%)
Jul 27, 2023	179.49	180.82	170.75	170.99	502,119	-5.03(-2.86%)
Jul 26, 2023	173.55	176.72	170.98	176.02	620,191	+1.53(+0.88%)
Jul 25, 2023	165.50	180.44	165.04	174.49	947,536	-2.02(-1.14%)
Jul 24, 2023	175.18	178.90	172.74	176.51	892,097	+1.17(+0.67%)
Jul 21, 2023	158.45	177.18	153.36	175.34	1,867,415	+17.81(+11.31%)
Jul 20, 2023	159.62	160.92	155.39	157.53	540,955	-1.06(-0.67%)
Jul 19, 2023	157.59	159.92	156.08	158.59	742,094	+2.00(+1.28%)
Jul 18, 2023	153.00	156.61	151.35	156.59	539,846	+4.47(+2.94%)
Jul 17, 2023	150.76	153.08	149.74	152.12	704,325	+1.63(+1.08%)
Jul 14, 2023	149.24	151.22	147.38	150.49	441,996	+1.36(+0.91%)
Jul 13, 2023	151.38	151.52	148.39	149.13	560,678	-1.10(-0.73%)
Jul 12, 2023	150.50	153.39	149.61	150.23	880,441	+2.14(+1.45%)
Jul 11, 2023	142.97	150.40	141.77	148.09	711,917	+4.67(+3.26%)
Jul 10, 2023	141.91	145.35	141.18	143.42	365,141	+1.88(+1.33%)
Jul 07, 2023	140.85	141.89	139.71	141.54	321,427	+0.51(+0.36%)
Jul 06, 2023	140.01	144.73	134.64	141.03	796,768	+2.25(+1.62%)
Jul 05, 2023	141.62	141.96	137.24	138.78	448,560	-3.25(-2.29%)
Jul 03, 2023	141.42	142.56	140.33	142.03	335,162	+0.57(+0.40%)
Jun 30, 2023	140.37	144.54	140.04	141.46	696,849	+3.04(+2.20%)
Jun 29, 2023	139.43	139.43	136.74	138.42	874,139	-0.67(-0.48%)
Jun 28, 2023	140.32	141.02	135.37	139.09	1,302,077	-2.91(-2.05%)
Jun 27, 2023	150.50	150.50	141.76	142.00	1,168,020	-8.57(-5.69%)
Jun 26, 2023	149.70	151.35	148.72	150.57	431,879	+1.00(+0.67%)
Jun 23, 2023	148.70	150.90	147.76	149.57	781,632	-0.22(-0.15%)
Jun 22, 2023	149.71	151.54	148.03	149.79	530,892	+0.35(+0.23%)
Jun 21, 2023	149.72	153.69	148.86	149.44	464,134	-1.72(-1.14%)
Jun 20, 2023	149.53	153.25	144.75	151.16	1,107,129	-6.30(-4.00%)
Jun 16, 2023	162.69	164.28	157.03	157.46	882,804	-3.60(-2.24%)
Jun 15, 2023	159.37	161.58	158.84	161.06	635,960	-0.37(-0.23%)
Jun 14, 2023	165.66	166.85	159.34	161.43	465,506	-3.79(-2.29%)
Jun 13, 2023	165.05	168.05	164.88	165.22	332,865	+0.17(+0.10%)
Jun 12, 2023	163.98	167.53	161.47	165.05	459,295	+2.86(+1.76%)
Jun 09, 2023	163.64	164.58	159.35	162.19	390,564	-2.04(-1.24%)
Jun 08, 2023	172.33	172.33	163.65	164.23	457,635	-8.59(-4.97%)
Jun 07, 2023	169.63	173.67	168.26	172.82	367,012	+4.10(+2.43%)
Jun 06, 2023	165.87	172.07	165.87	168.72	345,310	+3.79(+2.30%)
Jun 05, 2023	165.23	165.85	161.99	164.93	366,162	-2.33(-1.39%)
Jun 02, 2023	170.11	171.79	166.92	167.26	361,582	+0.19(+0.11%)
Jun 01, 2023	167.38	168.00	163.07	167.07	564,375	-0.85(-0.51%)
May 31, 2023	171.84	172.09	165.82	167.92	1,739,855	-5.42(-3.13%)
May 30, 2023	172.48	176.67	170.93	173.34	525,767	+2.32(+1.36%)
May 26, 2023	168.60	173.38	166.56	171.02	393,857	+3.16(+1.88%)
May 25, 2023	165.98	170.89	165.34	167.86	605,876	+2.60(+1.57%)
May 24, 2023	167.30	167.31	160.46	165.26	726,537	-4.79(-2.82%)
May 23, 2023	166.53	171.96	166.53	170.05	772,118	+3.31(+1.99%)
May 22, 2023	159.09	167.23	158.94	166.74	532,646	+7.49(+4.70%)
May 19, 2023	156.92	160.45	156.52	159.25	525,474	+2.62(+1.67%)
May 18, 2023	153.09	156.96	151.81	156.63	282,561	+3.60(+2.35%)
May 17, 2023	152.49	153.87	149.94	153.03	506,451	+1.18(+0.78%)
May 16, 2023	151.82	152.32	149.54	151.85	277,074	-2.18(-1.42%)
May 15, 2023	151.33	155.91	149.60	154.03	321,956	+2.05(+1.35%)
May 12, 2023	153.27	153.86	149.64	151.98	285,121	-0.36(-0.24%)
May 11, 2023	153.57	154.63	150.03	152.34	374,137	-2.50(-1.61%)
May 10, 2023	160.63	161.30	154.67	154.84	312,839	-3.08(-1.95%)
May 09, 2023	155.14	158.55	154.16	157.92	520,843	+1.33(+0.85%)
May 08, 2023	159.76	160.33	155.02	156.59	452,545	-3.57(-2.23%)
May 05, 2023	159.42	160.60	154.33	160.16	455,935	+2.93(+1.86%)
May 04, 2023	163.56	163.75	156.23	157.23	433,038	-6.21(-3.80%)
May 03, 2023	157.23	169.20	153.99	163.44	773,062	+6.21(+3.95%)
May 02, 2023	156.64	163.44	152.62	157.23	1,135,723	+3.69(+2.40%)

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.