Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	126.63	126.81	123.92	125.15	1,856,897	-0.94(-0.74%)
Jul 28, 2023	125.62	126.47	124.81	126.09	1,329,047	+1.93(+1.56%)
Jul 27, 2023	126.31	126.61	123.92	124.15	1,827,718	-1.38(-1.10%)
Jul 26, 2023	125.34	126.92	124.35	125.53	2,185,813	-0.32(-0.25%)
Jul 25, 2023	126.47	127.35	125.42	125.85	2,521,582	+0.24(+0.19%)
Jul 24, 2023	125.22	126.46	124.76	125.61	1,333,662	+0.64(+0.51%)
Jul 21, 2023	124.81	125.70	124.38	124.97	2,000,544	+0.49(+0.40%)
Jul 20, 2023	129.55	130.20	123.14	124.48	2,695,226	-4.54(-3.52%)
Jul 19, 2023	128.93	129.18	127.67	129.02	1,934,495	-0.24(-0.18%)
Jul 18, 2023	129.21	130.59	129.13	129.25	1,879,848	+0.59(+0.46%)
Jul 17, 2023	129.91	130.74	128.22	128.66	2,580,509	-2.81(-2.14%)
Jul 14, 2023	129.64	131.47	129.03	131.47	1,896,777	+3.12(+2.43%)
Jul 13, 2023	126.88	128.73	126.43	128.35	2,416,126	+1.78(+1.40%)
Jul 12, 2023	124.60	126.60	123.94	126.58	2,048,065	+3.32(+2.70%)
Jul 11, 2023	122.33	123.44	121.72	123.25	1,407,069	+1.43(+1.17%)
Jul 10, 2023	118.34	121.83	118.18	121.82	1,983,303	+3.21(+2.70%)
Jul 07, 2023	118.53	119.82	118.10	118.62	2,425,002	-0.31(-0.26%)
Jul 06, 2023	120.26	120.67	118.03	118.92	2,843,337	-3.35(-2.74%)
Jul 05, 2023	123.52	123.94	121.59	122.27	1,999,041	-0.97(-0.79%)
Jul 03, 2023	123.67	123.86	122.26	123.25	968,698	-0.03(-0.02%)
Jun 30, 2023	122.97	123.65	122.23	123.28	2,579,593	+1.51(+1.24%)
Jun 29, 2023	122.58	122.62	120.91	121.77	2,331,879	-1.65(-1.34%)
Jun 28, 2023	123.92	125.02	123.06	123.42	3,699,448	-0.59(-0.48%)
Jun 27, 2023	119.82	124.30	119.75	124.01	3,187,092	+4.91(+4.12%)
Jun 26, 2023	120.76	121.04	118.45	119.10	1,462,494	-1.21(-1.01%)
Jun 23, 2023	119.10	120.50	118.83	120.31	2,354,063	+0.96(+0.81%)
Jun 22, 2023	119.77	119.93	118.68	119.35	1,849,842	-0.33(-0.27%)
Jun 21, 2023	119.12	120.18	118.44	119.67	2,562,339	+0.07(+0.06%)
Jun 20, 2023	119.49	121.06	119.16	119.61	3,110,467	+1.53(+1.30%)
Jun 16, 2023	118.81	119.97	117.90	118.07	4,651,446	+0.21(+0.17%)
Jun 15, 2023	116.95	118.41	115.14	117.86	5,788,056	+4.98(+4.41%)
Jun 14, 2023	114.83	115.44	112.70	112.89	4,031,607	-1.24(-1.09%)
Jun 13, 2023	114.11	115.30	113.77	114.13	2,522,351	+0.60(+0.53%)
Jun 12, 2023	113.11	115.07	112.07	113.53	6,663,662	+1.18(+1.05%)
Jun 09, 2023	111.78	112.85	111.01	112.35	1,844,188	+0.82(+0.73%)
Jun 08, 2023	112.06	113.03	111.26	111.53	2,567,492	-0.62(-0.55%)
Jun 07, 2023	114.12	115.14	112.09	112.15	2,493,284	-1.97(-1.72%)
Jun 06, 2023	111.03	114.54	110.81	114.12	3,065,167	+3.99(+3.63%)
Jun 05, 2023	110.16	110.75	108.40	110.12	2,196,469	-0.06(-0.05%)
Jun 02, 2023	107.23	110.90	107.02	110.18	3,463,974	+3.80(+3.57%)
Jun 01, 2023	104.39	106.49	104.39	106.38	2,100,331	+1.00(+0.95%)
May 31, 2023	105.51	106.09	104.18	105.38	4,744,656	-0.67(-0.63%)
May 30, 2023	105.75	107.02	105.57	106.05	2,094,871	+0.34(+0.33%)
May 26, 2023	106.31	106.83	104.55	105.70	2,106,015	-1.09(-1.02%)
May 25, 2023	107.21	107.89	106.20	106.80	1,656,120	+0.65(+0.61%)
May 24, 2023	106.44	107.08	105.92	106.15	1,911,853	+0.79(+0.75%)
May 23, 2023	107.92	108.04	105.08	105.36	2,613,157	-3.34(-3.08%)
May 22, 2023	111.53	112.28	108.56	108.71	2,026,872	-3.04(-2.72%)
May 19, 2023	114.05	114.11	111.03	111.75	1,849,121	-2.17(-1.91%)
May 18, 2023	112.58	114.04	111.66	113.92	1,714,021	+1.19(+1.06%)
May 17, 2023	112.39	112.75	111.78	112.73	1,739,146	+0.66(+0.59%)
May 16, 2023	110.50	112.39	109.28	112.07	2,091,998	+0.61(+0.55%)
May 15, 2023	111.34	112.03	110.18	111.46	1,667,052	+0.07(+0.06%)
May 12, 2023	112.09	112.82	110.29	111.39	1,828,337	-0.76(-0.67%)
May 11, 2023	112.60	112.91	111.96	112.15	1,314,616	-0.14(-0.12%)
May 10, 2023	113.18	113.52	111.27	112.29	1,447,649	-0.22(-0.19%)
May 09, 2023	112.64	114.29	112.49	112.50	1,732,771	-0.33(-0.29%)
May 08, 2023	111.17	113.08	110.86	112.83	1,359,529	+1.23(+1.10%)
May 05, 2023	110.68	111.96	110.29	111.60	1,329,241	+1.07(+0.97%)
May 04, 2023	111.98	112.54	110.49	110.53	1,597,242	-1.75(-1.56%)
May 03, 2023	111.36	114.02	111.16	112.28	2,033,117	+1.07(+0.96%)
May 02, 2023	110.34	111.63	108.67	111.20	1,964,795	+0.64(+0.58%)

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.