Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	157.35	158.76	156.88	157.63	757,649	-0.02(-0.01%)
Jul 28, 2023	158.50	159.70	157.59	157.65	1,232,446	-0.49(-0.31%)
Jul 27, 2023	160.58	160.90	157.75	158.14	658,271	-0.66(-0.42%)
Jul 26, 2023	162.55	163.03	157.79	158.80	1,775,007	-2.65(-1.64%)
Jul 25, 2023	160.10	162.79	159.95	161.45	711,288	+1.02(+0.64%)
Jul 24, 2023	160.39	161.28	159.63	160.43	937,504	+0.05(+0.03%)
Jul 21, 2023	164.78	165.21	159.58	160.38	2,763,182	-3.39(-2.07%)
Jul 20, 2023	164.90	166.11	163.61	163.77	1,611,288	-2.92(-1.75%)
Jul 19, 2023	168.62	170.00	165.44	166.69	5,096,539	+8.21(+5.18%)
Jul 18, 2023	157.81	159.32	156.90	158.48	926,615	-0.74(-0.46%)
Jul 17, 2023	155.90	160.43	155.90	159.22	1,352,411	+2.99(+1.91%)
Jul 14, 2023	156.59	158.47	155.47	156.23	1,138,879	-0.94(-0.60%)
Jul 13, 2023	156.30	158.55	155.62	157.17	1,991,196	+1.43(+0.92%)
Jul 12, 2023	154.37	156.13	152.50	155.74	2,506,911	+4.21(+2.78%)
Jul 11, 2023	144.50	156.23	143.98	151.53	4,632,101	+7.47(+5.19%)
Jul 10, 2023	141.54	144.28	141.54	144.06	930,844	+2.66(+1.88%)
Jul 07, 2023	141.74	142.78	141.26	141.40	605,380	-0.66(-0.46%)
Jul 06, 2023	142.54	143.00	141.25	142.06	1,003,832	-1.66(-1.16%)
Jul 05, 2023	143.05	144.45	142.84	143.72	821,087	-0.32(-0.22%)
Jul 03, 2023	142.89	144.98	142.70	144.04	721,976	+0.35(+0.24%)
Jun 30, 2023	144.03	145.73	143.43	143.69	1,768,173	-0.23(-0.16%)
Jun 29, 2023	141.15	144.01	140.69	143.92	1,209,884	+3.23(+2.30%)
Jun 28, 2023	140.12	142.65	139.55	140.69	1,239,211	-0.29(-0.21%)
Jun 27, 2023	137.82	141.22	137.56	140.98	2,236,516	+3.16(+2.29%)
Jun 26, 2023	137.87	139.72	137.37	137.82	519,697	-0.01(-0.01%)
Jun 23, 2023	136.31	138.53	135.68	137.83	2,230,797	+0.60(+0.44%)
Jun 22, 2023	137.66	138.38	137.05	137.23	897,042	-0.52(-0.38%)
Jun 21, 2023	140.62	141.25	137.09	137.75	1,765,190	-3.53(-2.50%)
Jun 20, 2023	140.00	143.18	139.76	141.28	1,319,903	-0.08(-0.06%)
Jun 16, 2023	142.85	143.91	140.35	141.36	3,006,752	-1.02(-0.72%)
Jun 15, 2023	139.85	142.50	139.56	142.38	1,480,350	+1.55(+1.10%)
Jun 14, 2023	140.21	141.95	139.22	140.83	1,374,670	+0.13(+0.09%)
Jun 13, 2023	140.93	142.33	140.13	140.70	1,576,405	-0.15(-0.11%)
Jun 12, 2023	136.20	140.99	136.13	140.85	2,085,096	+5.47(+4.04%)
Jun 09, 2023	133.00	136.07	133.00	135.38	797,952	+2.23(+1.67%)
Jun 08, 2023	132.09	133.78	131.29	133.15	682,651	+0.84(+0.63%)
Jun 07, 2023	132.01	133.86	131.04	132.31	1,248,388	+0.05(+0.04%)
Jun 06, 2023	133.50	133.97	131.25	132.26	1,925,676	-2.15(-1.60%)
Jun 05, 2023	136.18	136.83	134.18	134.41	1,119,768	-3.50(-2.54%)
Jun 02, 2023	132.00	138.00	131.50	137.91	1,926,224	+3.97(+2.96%)
Jun 01, 2023	135.27	135.52	133.22	133.94	2,097,397	-2.35(-1.72%)
May 31, 2023	132.70	137.01	132.61	136.29	11,672,181	+2.49(+1.86%)
May 30, 2023	134.12	137.56	133.59	133.80	4,383,042	+0.56(+0.42%)
May 26, 2023	128.35	134.00	128.02	133.24	2,873,001	+5.38(+4.21%)
May 25, 2023	125.09	128.12	125.06	127.86	1,402,509	+3.81(+3.07%)
May 24, 2023	123.68	124.53	123.07	124.05	961,104	-0.38(-0.31%)
May 23, 2023	125.32	126.56	124.42	124.43	1,565,828	-0.29(-0.23%)
May 22, 2023	125.54	126.01	123.83	124.72	932,586	-1.02(-0.81%)
May 19, 2023	125.50	126.36	125.27	125.74	803,866	+0.33(+0.26%)
May 18, 2023	125.25	125.64	123.92	125.41	1,135,689	+0.36(+0.29%)
May 17, 2023	123.52	125.27	123.52	125.05	813,093	+1.78(+1.44%)
May 16, 2023	123.82	124.09	122.92	123.27	709,426	-0.90(-0.72%)
May 15, 2023	123.04	124.44	123.04	124.17	601,602	+0.73(+0.59%)
May 12, 2023	123.12	123.46	122.31	123.44	632,498	+0.38(+0.31%)
May 11, 2023	123.14	123.50	122.31	123.06	438,446	-0.03(-0.02%)
May 10, 2023	122.83	123.60	122.00	123.09	544,456	+1.27(+1.04%)
May 09, 2023	122.77	122.91	121.81	121.82	956,922	-0.94(-0.77%)
May 08, 2023	123.55	124.12	122.56	122.76	1,103,286	-1.36(-1.10%)
May 05, 2023	122.81	124.50	122.39	124.12	1,295,225	+2.31(+1.90%)
May 04, 2023	123.25	123.70	121.78	121.81	936,288	-1.68(-1.36%)
May 03, 2023	123.53	124.69	122.91	123.49	877,903	-0.39(-0.31%)
May 02, 2023	126.22	126.49	122.89	123.88	1,157,148	-3.10(-2.44%)

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.