Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	112.88	114.40	112.18	113.42	967,356	+1.65(+1.47%)
Jun 29, 2023	111.40	112.69	111.10	111.77	1,174,634	+0.14(+0.12%)
Jun 28, 2023	110.36	111.76	109.09	111.64	960,103	+0.82(+0.74%)
Jun 27, 2023	108.95	111.47	107.36	110.81	941,355	+2.02(+1.85%)
Jun 26, 2023	105.47	109.44	105.47	108.80	1,276,262	+1.59(+1.48%)
Jun 23, 2023	103.77	108.02	103.11	107.21	2,603,662	+2.28(+2.17%)
Jun 22, 2023	104.29	105.72	102.99	104.93	1,144,160	-1.36(-1.28%)
Jun 21, 2023	105.61	107.70	105.33	106.29	1,453,070	-0.29(-0.28%)
Jun 20, 2023	109.40	109.42	104.94	106.58	1,561,770	-5.07(-4.54%)
Jun 16, 2023	113.89	114.46	111.27	111.66	2,305,956	-2.74(-2.40%)
Jun 15, 2023	113.08	115.24	111.77	114.40	1,264,544	+0.44(+0.39%)
Jun 14, 2023	115.85	116.34	113.43	113.96	1,140,650	-1.20(-1.04%)
Jun 13, 2023	112.91	116.26	112.48	115.15	870,241	+3.13(+2.80%)
Jun 12, 2023	111.50	113.58	110.77	112.02	1,565,621	+0.73(+0.65%)
Jun 09, 2023	111.73	112.17	110.52	111.29	1,958,704	-1.97(-1.74%)
Jun 08, 2023	115.55	115.94	111.98	113.26	2,311,100	-2.09(-1.81%)
Jun 07, 2023	113.44	115.86	112.65	115.35	1,912,802	+2.23(+1.97%)
Jun 06, 2023	110.62	113.72	110.46	113.12	1,444,713	+1.58(+1.41%)
Jun 05, 2023	111.79	112.95	110.51	111.54	1,561,602	-0.79(-0.71%)
Jun 02, 2023	106.25	112.67	105.74	112.33	2,142,061	+8.41(+8.10%)
Jun 01, 2023	102.08	104.23	101.32	103.92	1,120,924	+2.04(+2.00%)
May 31, 2023	104.79	105.06	101.11	101.88	4,438,555	-3.90(-3.69%)
May 30, 2023	105.08	106.11	104.13	105.78	1,722,613	+0.57(+0.54%)
May 26, 2023	104.82	105.34	103.60	105.21	1,168,025	+1.14(+1.09%)
May 25, 2023	104.52	104.72	101.76	104.08	1,628,912	-0.63(-0.60%)
May 24, 2023	106.71	106.75	103.88	104.70	1,600,431	-1.25(-1.18%)
May 23, 2023	105.65	107.71	105.19	105.96	1,076,381	-0.31(-0.30%)
May 22, 2023	105.09	106.89	104.62	106.27	965,307	+1.10(+1.04%)
May 19, 2023	106.05	106.05	104.14	105.17	1,150,656	-0.13(-0.12%)
May 18, 2023	103.50	105.46	102.94	105.30	1,031,417	+1.76(+1.70%)
May 17, 2023	101.62	104.04	101.07	103.54	1,050,702	+2.83(+2.81%)
May 16, 2023	102.51	103.17	100.43	100.71	1,310,011	-2.35(-2.28%)
May 15, 2023	99.50	103.17	98.72	103.06	1,547,423	+4.34(+4.40%)
May 12, 2023	99.40	100.10	98.10	98.72	1,366,557	-0.43(-0.43%)
May 11, 2023	98.46	101.65	98.38	99.15	2,763,010	-1.66(-1.65%)
May 10, 2023	104.01	104.93	97.29	100.81	3,857,151	-1.58(-1.54%)
May 09, 2023	102.58	103.18	101.96	102.39	1,795,642	-1.44(-1.39%)
May 08, 2023	104.80	104.80	103.14	103.83	1,601,215	+0.11(+0.10%)
May 05, 2023	101.34	103.76	100.90	103.72	1,320,383	+4.65(+4.70%)
May 04, 2023	98.38	100.01	97.40	99.07	1,514,863	+0.44(+0.45%)
May 03, 2023	99.98	100.59	97.71	98.63	1,101,180	-1.30(-1.30%)
May 02, 2023	101.05	101.09	97.79	99.93	892,205	-2.55(-2.48%)
May 01, 2023	104.02	104.40	102.19	102.48	905,636	-1.58(-1.52%)
Apr 28, 2023	100.22	105.57	100.22	104.06	1,273,379	+3.46(+3.44%)
Apr 27, 2023	98.59	100.60	97.73	100.60	1,374,296	+2.87(+2.94%)
Apr 26, 2023	97.62	98.86	96.87	97.73	902,067	-0.05(-0.05%)
Apr 25, 2023	101.33	101.33	97.16	97.78	1,055,231	-5.03(-4.89%)
Apr 24, 2023	102.11	102.83	101.61	102.81	739,302	+1.05(+1.03%)
Apr 21, 2023	103.48	103.69	101.03	101.76	1,062,713	-2.14(-2.06%)
Apr 20, 2023	104.65	105.18	103.06	103.90	762,186	-2.25(-2.12%)
Apr 19, 2023	105.65	106.34	104.26	106.14	482,961	-0.36(-0.34%)
Apr 18, 2023	108.63	108.63	106.12	106.50	503,473	-1.10(-1.02%)
Apr 17, 2023	107.84	107.96	105.49	107.60	566,364	-0.11(-0.10%)
Apr 14, 2023	108.31	109.67	107.25	107.71	917,711	-0.26(-0.24%)
Apr 13, 2023	107.01	108.14	105.92	107.97	886,639	+1.29(+1.21%)
Apr 12, 2023	108.03	109.14	105.94	106.68	1,098,763	+0.76(+0.72%)
Apr 11, 2023	105.33	106.98	104.84	105.92	1,128,501	+1.45(+1.39%)
Apr 10, 2023	103.05	104.77	102.75	104.47	571,038	+1.32(+1.28%)
Apr 06, 2023	103.28	103.73	102.04	103.15	709,311	-0.77(-0.74%)
Apr 05, 2023	102.36	104.03	101.53	103.92	821,187	+0.55(+0.54%)
Apr 04, 2023	106.12	106.12	102.48	103.36	1,276,329	-2.76(-2.60%)

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.