Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	104.89	105.10	104.76	104.95	6,090,736	+0.03(+0.03%)
Jul 28, 2023	104.58	104.92	104.56	104.92	1,618,082	+0.40(+0.38%)
Jul 27, 2023	105.12	105.23	104.39	104.52	2,886,289	-0.77(-0.74%)
Jul 26, 2023	105.22	105.39	105.02	105.30	2,278,272	+0.04(+0.04%)
Jul 25, 2023	105.41	105.51	105.07	105.26	2,095,665	-0.19(-0.18%)
Jul 24, 2023	105.39	105.50	105.27	105.44	2,973,651	+0.05(+0.05%)
Jul 21, 2023	105.51	105.61	105.34	105.39	3,138,044	+0.00(+0.00%)
Jul 20, 2023	105.22	105.41	104.92	105.39	18,371,582	-0.04(-0.04%)
Jul 19, 2023	105.16	105.43	105.04	105.43	1,881,412	+0.36(+0.34%)
Jul 18, 2023	105.24	105.34	105.00	105.07	1,814,811	-0.05(-0.05%)
Jul 17, 2023	105.00	105.22	104.89	105.12	1,805,447	+0.20(+0.19%)
Jul 14, 2023	105.24	105.34	104.89	104.92	2,443,376	-0.56(-0.53%)
Jul 13, 2023	105.35	105.48	105.14	105.48	2,721,739	+0.54(+0.51%)
Jul 12, 2023	104.30	104.97	104.24	104.94	3,136,368	+1.15(+1.10%)
Jul 11, 2023	103.97	104.02	103.73	103.80	1,491,131	-0.12(-0.11%)
Jul 10, 2023	103.76	104.00	103.73	103.92	2,006,557	+0.24(+0.24%)
Jul 07, 2023	103.71	103.95	103.65	103.67	2,446,036	-0.07(-0.07%)
Jul 06, 2023	103.83	103.92	103.42	103.74	3,094,257	-0.55(-0.53%)
Jul 05, 2023	104.63	104.71	104.19	104.29	2,664,149	-0.50(-0.48%)
Jul 03, 2023	105.04	105.21	104.76	104.79	1,890,766	-0.12(-0.12%)
Jun 30, 2023	104.55	104.96	104.46	104.91	6,829,425	+0.46(+0.44%)
Jun 29, 2023	104.55	104.62	104.32	104.45	2,885,418	-0.69(-0.66%)
Jun 28, 2023	105.16	105.26	104.94	105.14	3,710,292	+0.21(+0.20%)
Jun 27, 2023	105.36	105.51	104.86	104.93	3,402,468	-0.29(-0.28%)
Jun 26, 2023	105.39	105.42	105.15	105.22	2,987,728	+0.05(+0.05%)
Jun 23, 2023	105.48	105.51	105.14	105.17	2,829,407	+0.25(+0.24%)
Jun 22, 2023	105.06	105.24	104.88	104.92	4,636,659	-0.37(-0.35%)
Jun 21, 2023	105.07	105.40	104.93	105.29	3,251,736	+0.01(+0.01%)
Jun 20, 2023	105.12	105.38	105.12	105.28	2,899,328	+0.22(+0.21%)
Jun 16, 2023	104.97	105.15	104.74	105.06	2,453,775	-0.27(-0.26%)
Jun 15, 2023	105.29	105.46	105.14	105.33	3,523,719	+0.66(+0.63%)
Jun 14, 2023	104.75	105.03	104.43	104.67	2,954,282	+0.26(+0.25%)
Jun 13, 2023	104.96	105.08	104.35	104.40	3,035,491	-0.54(-0.51%)
Jun 12, 2023	104.94	104.95	104.60	104.94	3,934,004	+0.09(+0.08%)
Jun 09, 2023	105.00	105.06	104.83	104.85	1,952,423	-0.29(-0.28%)
Jun 08, 2023	104.79	105.18	104.78	105.14	2,387,746	+0.52(+0.49%)
Jun 07, 2023	105.14	105.24	104.55	104.63	3,263,716	-0.49(-0.46%)
Jun 06, 2023	104.99	105.14	104.80	105.12	2,140,884	+0.06(+0.06%)
Jun 05, 2023	104.83	105.26	104.76	105.06	2,429,891	+0.14(+0.13%)
Jun 02, 2023	105.40	105.43	104.89	104.92	2,428,588	-0.52(-0.49%)
Jun 01, 2023	105.32	105.49	105.24	105.44	5,463,790	+0.17(+0.16%)
May 31, 2023	105.21	105.37	105.03	105.27	6,332,595	+0.14(+0.13%)
May 30, 2023	104.95	105.18	104.86	105.13	4,286,135	+0.42(+0.40%)
May 26, 2023	104.63	104.78	104.41	104.72	3,122,476	+0.13(+0.12%)
May 25, 2023	104.97	105.03	104.50	104.59	4,317,975	-0.48(-0.45%)
May 24, 2023	105.56	105.60	105.06	105.06	2,872,104	-0.33(-0.31%)
May 23, 2023	105.04	105.43	104.99	105.40	3,282,837	+0.32(+0.31%)
May 22, 2023	105.36	105.48	105.02	105.08	3,210,074	-0.19(-0.18%)
May 19, 2023	105.33	105.63	105.16	105.27	3,645,469	-0.25(-0.24%)
May 18, 2023	105.60	105.74	105.38	105.52	6,364,347	-0.35(-0.33%)
May 17, 2023	106.02	106.04	105.78	105.87	2,846,604	-0.05(-0.05%)
May 16, 2023	106.05	106.16	105.75	105.92	4,205,579	-0.28(-0.27%)
May 15, 2023	106.30	106.34	106.15	106.20	2,472,997	-0.16(-0.15%)
May 12, 2023	106.80	106.85	106.33	106.36	1,979,695	-0.38(-0.36%)
May 11, 2023	106.84	106.91	106.60	106.74	5,768,546	+0.23(+0.22%)
May 10, 2023	106.36	106.61	106.26	106.50	3,069,316	+0.35(+0.33%)
May 09, 2023	106.30	106.35	106.14	106.15	2,224,708	-0.16(-0.15%)
May 08, 2023	106.35	106.44	106.28	106.31	2,582,898	-0.40(-0.37%)
May 05, 2023	106.70	106.81	106.52	106.71	2,011,326	-0.21(-0.20%)
May 04, 2023	106.73	107.38	106.71	106.92	4,228,139	-0.03(-0.03%)
May 03, 2023	106.59	107.00	106.55	106.95	4,008,084	+0.49(+0.46%)
May 02, 2023	105.87	106.53	105.87	106.47	3,121,039	+0.81(+0.76%)

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.