Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	267.29	267.34	263.35	266.69	288,883	+0.77(+0.29%)
Jun 29, 2023	260.76	266.46	260.47	265.93	261,032	+5.51(+2.12%)
Jun 28, 2023	258.77	262.38	257.68	260.42	359,399	-0.31(-0.12%)
Jun 27, 2023	254.60	260.87	254.33	260.73	248,189	+6.68(+2.63%)
Jun 26, 2023	253.96	256.92	253.59	254.06	232,453	+0.45(+0.18%)
Jun 23, 2023	249.17	254.47	248.85	253.60	557,599	+2.64(+1.05%)
Jun 22, 2023	251.28	251.38	247.77	250.96	169,832	-0.23(-0.09%)
Jun 21, 2023	247.34	252.49	246.10	251.19	263,131	+3.31(+1.33%)
Jun 20, 2023	249.32	249.32	246.24	247.88	297,960	-3.57(-1.42%)
Jun 16, 2023	250.94	251.52	247.99	251.45	824,206	+0.17(+0.07%)
Jun 15, 2023	248.56	251.69	248.15	251.29	298,260	+1.03(+0.41%)
Jun 14, 2023	256.13	257.18	249.27	250.26	361,490	-3.59(-1.42%)
Jun 13, 2023	248.72	255.12	248.72	253.85	506,761	+6.67(+2.70%)
Jun 12, 2023	241.38	248.64	240.84	247.18	373,998	+5.01(+2.07%)
Jun 09, 2023	242.44	243.46	240.49	242.18	373,898	-0.72(-0.30%)
Jun 08, 2023	245.65	247.04	240.68	242.89	411,929	-1.79(-0.73%)
Jun 07, 2023	240.58	245.29	238.62	244.68	342,381	+4.00(+1.66%)
Jun 06, 2023	235.01	240.96	234.29	240.68	294,209	+5.61(+2.39%)
Jun 05, 2023	235.91	236.54	230.33	235.07	260,501	-2.26(-0.95%)
Jun 02, 2023	232.22	237.90	232.22	237.33	395,192	+9.31(+4.08%)
Jun 01, 2023	230.28	231.52	227.24	228.02	430,134	-2.43(-1.05%)
May 31, 2023	226.43	230.75	224.99	230.45	1,846,493	+2.51(+1.10%)
May 30, 2023	233.74	234.84	227.66	227.94	390,047	-7.45(-3.17%)
May 26, 2023	234.29	237.08	231.30	235.39	434,655	+2.93(+1.26%)
May 25, 2023	229.71	234.38	228.16	232.46	311,349	+2.02(+0.88%)
May 24, 2023	237.64	237.64	229.29	230.44	519,932	-8.02(-3.36%)
May 23, 2023	237.68	239.39	233.02	238.46	270,864	-1.53(-0.64%)
May 22, 2023	240.30	241.62	239.06	239.98	194,735	+1.37(+0.57%)
May 19, 2023	243.10	243.10	238.34	238.62	194,449	-2.75(-1.14%)
May 18, 2023	237.43	241.62	236.25	241.36	207,524	+3.16(+1.33%)
May 17, 2023	238.29	239.15	236.25	238.20	263,492	+3.22(+1.37%)
May 16, 2023	235.05	236.88	233.04	234.99	340,447	-1.30(-0.55%)
May 15, 2023	236.14	237.61	234.77	236.29	242,717	+0.42(+0.18%)
May 12, 2023	235.58	237.61	234.69	235.87	159,117	+1.79(+0.76%)
May 11, 2023	231.53	235.77	231.53	234.08	197,547	-1.23(-0.52%)
May 10, 2023	240.55	240.80	232.67	235.31	266,365	-2.47(-1.04%)
May 09, 2023	234.61	240.13	233.57	237.78	390,486	+2.39(+1.02%)
May 08, 2023	240.49	240.83	233.65	235.39	324,203	-2.77(-1.16%)
May 05, 2023	237.51	242.99	236.93	238.16	279,232	+3.85(+1.64%)
May 04, 2023	239.11	240.95	232.52	234.30	406,382	-6.63(-2.75%)
May 03, 2023	242.14	245.61	240.19	240.93	449,132	-1.22(-0.50%)
May 02, 2023	239.00	242.50	236.54	242.15	263,230	+1.46(+0.61%)
May 01, 2023	243.60	244.73	239.19	240.70	285,654	-1.60(-0.66%)
Apr 28, 2023	246.82	248.86	239.51	242.30	559,543	-8.50(-3.39%)
Apr 27, 2023	236.44	251.35	229.70	250.80	566,837	+15.81(+6.73%)
Apr 26, 2023	237.72	237.72	233.72	234.99	629,712	-0.37(-0.16%)
Apr 25, 2023	240.57	241.44	234.67	235.36	603,415	-9.01(-3.69%)
Apr 24, 2023	243.22	246.50	243.10	244.36	261,303	+0.30(+0.12%)
Apr 21, 2023	243.38	244.74	240.22	244.06	327,507	+0.10(+0.04%)
Apr 20, 2023	242.10	247.98	242.10	243.96	335,377	+1.04(+0.43%)
Apr 19, 2023	247.54	247.54	241.17	242.93	492,223	-4.98(-2.01%)
Apr 18, 2023	242.69	248.26	241.02	247.90	315,110	+5.55(+2.29%)
Apr 17, 2023	240.67	242.43	238.28	242.35	563,332	+2.27(+0.95%)
Apr 14, 2023	238.10	240.31	236.84	240.08	590,158	+0.78(+0.33%)
Apr 13, 2023	241.59	241.59	236.43	239.30	531,095	-1.41(-0.58%)
Apr 12, 2023	244.01	244.19	240.32	240.71	440,215	-3.14(-1.29%)
Apr 11, 2023	243.31	245.66	243.00	243.85	279,820	+3.35(+1.39%)
Apr 10, 2023	235.65	242.61	235.65	240.49	377,586	+4.02(+1.70%)
Apr 06, 2023	236.54	237.83	233.33	236.47	305,584	-2.08(-0.87%)
Apr 05, 2023	238.83	241.81	235.77	238.56	507,328	-2.81(-1.16%)
Apr 04, 2023	250.62	251.04	239.83	241.36	435,273	-9.77(-3.89%)

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.