Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2023	144.71	145.44	142.37	142.89	505,383	-2.79(-1.92%)
Jun 02, 2023	143.44	146.32	143.44	145.68	346,073	+3.83(+2.70%)
Jun 01, 2023	141.00	142.17	140.63	141.85	365,723	+1.85(+1.32%)
May 31, 2023	141.97	142.32	138.84	140.00	380,732	-2.84(-1.99%)
May 30, 2023	143.33	143.83	141.67	142.84	219,332	-0.83(-0.58%)
May 26, 2023	144.25	144.25	142.63	143.67	335,206	-0.03(-0.02%)
May 25, 2023	144.00	145.34	143.03	143.70	281,706	-0.84(-0.58%)
May 24, 2023	145.51	146.21	144.43	144.54	326,995	-1.87(-1.28%)
May 23, 2023	149.00	150.78	145.95	146.41	436,360	-2.73(-1.83%)
May 22, 2023	150.02	150.75	148.64	149.14	205,708	-1.05(-0.70%)
May 19, 2023	150.99	151.77	149.35	150.19	319,292	+0.12(+0.08%)
May 18, 2023	147.97	150.50	147.84	150.07	267,694	+1.48(+1.00%)
May 17, 2023	148.43	150.30	148.24	148.59	490,283	+0.94(+0.64%)
May 16, 2023	148.51	149.14	147.47	147.65	270,462	-1.51(-1.01%)
May 15, 2023	148.34	149.43	147.79	149.16	250,533	+1.52(+1.03%)
May 12, 2023	149.19	149.41	146.40	147.64	332,105	-1.04(-0.70%)
May 11, 2023	145.57	148.87	145.57	148.68	401,462	+2.06(+1.40%)
May 10, 2023	147.39	147.95	144.66	146.62	421,327	-0.21(-0.14%)
May 09, 2023	146.26	148.16	145.47	146.83	397,305	-0.67(-0.45%)
May 08, 2023	147.00	147.94	144.28	147.50	426,723	+2.53(+1.74%)
May 05, 2023	143.48	149.17	141.94	144.97	834,556	+10.44(+7.76%)
May 04, 2023	136.28	136.60	132.41	134.53	927,428	-3.14(-2.28%)
May 03, 2023	140.41	141.57	137.37	137.67	621,791	-2.19(-1.56%)
May 02, 2023	141.22	141.24	137.99	139.86	406,453	-2.40(-1.68%)
May 01, 2023	141.69	143.56	141.25	142.26	270,702	+0.71(+0.50%)
Apr 28, 2023	139.93	142.91	139.81	141.55	520,030	+0.67(+0.47%)
Apr 27, 2023	138.13	141.09	137.08	140.89	453,930	+2.84(+2.05%)
Apr 26, 2023	138.83	140.75	136.97	138.05	271,212	-1.59(-1.14%)
Apr 25, 2023	139.54	140.63	138.94	139.64	258,559	-0.72(-0.51%)
Apr 24, 2023	139.63	140.91	139.08	140.36	296,170	+0.81(+0.58%)
Apr 21, 2023	140.66	140.66	138.49	139.55	265,363	-1.49(-1.06%)
Apr 20, 2023	139.87	141.16	138.69	141.05	357,822	+1.19(+0.85%)
Apr 19, 2023	140.82	140.82	138.24	139.85	376,005	-0.91(-0.65%)
Apr 18, 2023	138.35	141.39	138.35	140.77	383,411	+2.19(+1.58%)
Apr 17, 2023	136.23	138.67	135.54	138.58	244,646	+1.93(+1.41%)
Apr 14, 2023	137.13	137.84	135.29	136.65	361,050	+0.19(+0.14%)
Apr 13, 2023	136.31	136.96	135.82	136.46	402,136	-0.16(-0.12%)
Apr 12, 2023	134.96	136.74	134.96	136.62	294,537	+1.92(+1.43%)
Apr 11, 2023	134.40	135.74	133.71	134.70	359,138	+0.34(+0.25%)
Apr 10, 2023	132.00	134.92	132.00	134.36	402,011	+2.01(+1.52%)
Apr 06, 2023	134.70	135.24	132.12	132.35	307,370	-1.92(-1.43%)
Apr 05, 2023	131.49	134.48	131.49	134.27	427,480	+1.64(+1.24%)
Apr 04, 2023	134.26	134.27	130.58	132.63	351,634	-1.19(-0.89%)

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.