Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2023	133.61	133.89	130.00	130.24	2,730,183	-3.37(-2.52%)
Jun 02, 2023	130.03	134.00	129.86	133.61	2,355,257	+4.05(+3.13%)
Jun 01, 2023	132.99	133.46	129.47	129.56	4,691,059	-5.32(-3.94%)
May 31, 2023	138.40	139.08	134.44	134.88	5,525,534	-3.60(-2.60%)
May 30, 2023	141.90	142.22	138.16	138.48	3,244,007	-3.97(-2.79%)
May 26, 2023	136.51	142.71	134.59	142.45	4,864,125	+5.79(+4.24%)
May 25, 2023	134.74	141.21	129.25	136.66	13,119,320	-18.69(-12.03%)
May 24, 2023	157.12	157.95	155.05	155.35	2,669,584	-0.78(-0.50%)
May 23, 2023	159.01	159.01	155.69	156.13	2,027,345	-3.87(-2.42%)
May 22, 2023	160.19	161.04	159.13	160.00	2,249,487	-0.08(-0.05%)
May 19, 2023	161.10	161.10	158.35	160.08	1,529,334	-0.60(-0.37%)
May 18, 2023	159.03	161.03	158.95	160.68	1,616,350	+1.76(+1.11%)
May 17, 2023	160.00	160.37	157.79	158.92	1,601,462	+0.10(+0.06%)
May 16, 2023	158.12	159.38	157.13	158.82	1,331,666	-0.33(-0.21%)
May 15, 2023	158.81	159.98	157.58	159.15	1,916,272	+0.43(+0.27%)
May 12, 2023	155.75	159.04	155.30	158.72	1,428,126	+3.51(+2.26%)
May 11, 2023	154.44	155.43	153.22	155.21	984,575	+1.09(+0.71%)
May 10, 2023	156.00	156.00	152.36	154.12	1,025,467	-1.05(-0.68%)
May 09, 2023	154.22	155.38	152.70	155.17	992,241	-0.37(-0.24%)
May 08, 2023	155.47	155.79	154.36	155.54	1,565,945	+0.07(+0.05%)
May 05, 2023	151.56	156.18	151.56	155.47	1,971,151	+3.79(+2.50%)
May 04, 2023	152.50	153.63	151.34	151.68	1,130,239	-0.63(-0.42%)
May 03, 2023	154.94	155.53	152.03	152.31	1,115,087	-2.38(-1.54%)
May 02, 2023	153.83	154.89	152.22	154.69	1,183,648	+1.02(+0.66%)
May 01, 2023	153.71	154.67	152.91	153.67	1,468,571	-0.04(-0.03%)
Apr 28, 2023	154.00	155.37	152.70	153.71	1,195,721	+0.34(+0.22%)
Apr 27, 2023	153.23	153.91	152.06	153.37	1,375,385	+0.14(+0.09%)
Apr 26, 2023	151.81	154.25	151.48	153.23	1,367,311	+0.88(+0.58%)
Apr 25, 2023	153.56	155.42	152.02	152.35	1,478,697	-1.11(-0.72%)
Apr 24, 2023	150.99	153.68	150.86	153.46	1,898,687	+2.47(+1.64%)
Apr 21, 2023	150.97	151.90	150.23	150.99	1,436,151	+1.14(+0.76%)
Apr 20, 2023	148.14	150.36	148.07	149.85	1,718,112	+1.36(+0.92%)
Apr 19, 2023	149.57	149.98	147.73	148.49	2,314,523	-0.89(-0.60%)
Apr 18, 2023	146.89	149.74	146.85	149.38	1,974,491	+2.70(+1.84%)
Apr 17, 2023	147.75	148.81	145.39	146.68	2,024,035	-1.22(-0.82%)
Apr 14, 2023	148.96	149.60	146.32	147.90	1,387,435	-0.98(-0.66%)
Apr 13, 2023	150.30	150.58	148.07	148.88	1,796,404	-1.34(-0.89%)
Apr 12, 2023	153.24	153.24	149.98	150.22	1,393,260	-2.85(-1.86%)
Apr 11, 2023	153.86	154.29	152.88	153.07	1,105,816	+0.14(+0.09%)
Apr 10, 2023	148.17	153.47	148.17	152.93	1,698,148	+3.89(+2.61%)
Apr 06, 2023	147.74	149.34	147.29	149.04	1,404,565	+0.34(+0.23%)
Apr 05, 2023	148.90	149.52	148.45	148.70	1,913,821	-0.19(-0.13%)
Apr 04, 2023	148.10	149.07	147.66	148.89	1,562,277	+0.88(+0.59%)

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.