Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	555.79	566.63	554.03	561.97	1,325,890	+13.89(+2.53%)
Jun 29, 2023	549.97	550.74	542.68	548.08	710,227	-0.59(-0.11%)
Jun 28, 2023	538.93	549.18	537.30	548.67	961,118	+8.71(+1.61%)
Jun 27, 2023	541.14	545.08	535.01	539.96	853,927	+1.99(+0.37%)
Jun 26, 2023	541.33	551.13	536.64	537.97	966,561	-5.02(-0.92%)
Jun 23, 2023	541.23	551.64	536.88	542.99	1,369,217	-6.88(-1.25%)
Jun 22, 2023	543.22	550.23	539.01	549.87	1,238,072	+3.07(+0.56%)
Jun 21, 2023	557.79	559.65	545.59	546.80	1,129,108	-12.69(-2.27%)
Jun 20, 2023	558.30	569.63	555.44	559.49	1,118,154	-5.99(-1.06%)
Jun 16, 2023	574.37	574.65	564.95	565.48	2,088,553	-8.89(-1.55%)
Jun 15, 2023	563.05	576.68	562.11	574.37	1,319,087	+7.06(+1.24%)
Jun 14, 2023	554.95	567.98	554.00	567.31	1,283,398	+12.59(+2.27%)
Jun 13, 2023	556.00	559.59	549.27	554.72	1,345,363	+8.37(+1.53%)
Jun 12, 2023	539.02	546.90	532.13	546.35	1,295,915	+12.32(+2.31%)
Jun 09, 2023	538.24	545.00	531.54	534.03	1,370,014	-1.31(-0.24%)
Jun 08, 2023	529.59	541.45	526.11	535.34	1,458,444	+7.02(+1.33%)
Jun 07, 2023	555.55	557.82	527.24	528.32	2,406,364	-27.48(-4.94%)
Jun 06, 2023	556.50	563.63	555.18	555.80	1,387,917	-0.91(-0.16%)
Jun 05, 2023	548.08	559.86	542.37	556.71	1,385,890	+8.53(+1.56%)
Jun 02, 2023	546.00	554.44	541.28	548.18	1,278,199	+5.22(+0.96%)
Jun 01, 2023	534.80	550.62	532.02	542.96	1,479,764	-1.82(-0.33%)
May 31, 2023	539.33	548.26	533.79	544.78	2,385,524	-4.34(-0.79%)
May 30, 2023	548.00	556.58	544.37	549.12	1,937,201	+11.66(+2.17%)
May 26, 2023	534.64	549.56	531.81	537.46	2,134,611	+5.68(+1.07%)
May 25, 2023	523.29	539.80	517.80	531.78	3,162,923	+29.23(+5.82%)
May 24, 2023	496.72	506.26	494.13	502.55	1,098,196	+2.41(+0.48%)
May 23, 2023	507.50	511.78	499.85	500.14	1,124,057	-11.25(-2.20%)
May 22, 2023	506.60	517.09	506.17	511.39	1,360,732	+1.09(+0.21%)
May 19, 2023	510.00	511.73	502.75	510.30	1,702,305	+0.13(+0.03%)
May 18, 2023	500.00	512.61	495.81	510.17	2,858,983	+17.25(+3.50%)
May 17, 2023	479.49	494.94	477.16	492.92	3,215,470	+24.68(+5.27%)
May 16, 2023	462.90	478.00	461.77	468.24	1,618,549	+5.10(+1.10%)
May 15, 2023	453.30	464.65	452.24	463.14	1,501,219	+7.94(+1.74%)
May 12, 2023	453.00	457.47	446.65	455.20	1,266,072	+2.63(+0.58%)
May 11, 2023	453.99	455.46	447.45	452.57	2,018,566	-1.57(-0.35%)
May 10, 2023	449.18	459.99	446.25	454.14	1,537,717	+12.75(+2.89%)
May 09, 2023	437.22	445.84	435.07	441.39	1,171,554	+2.40(+0.55%)
May 08, 2023	436.90	439.57	429.05	438.99	1,446,381	+4.19(+0.96%)
May 05, 2023	433.00	439.67	431.55	434.80	1,302,807	+4.29(+1.00%)
May 04, 2023	439.06	442.54	428.97	430.51	1,658,802	-6.57(-1.50%)
May 03, 2023	443.53	446.90	436.45	437.08	1,191,957	-6.60(-1.49%)
May 02, 2023	450.53	451.00	439.60	443.68	1,284,121	-6.73(-1.49%)
May 01, 2023	456.31	456.31	449.30	450.41	1,424,094	-9.01(-1.96%)
Apr 28, 2023	454.24	461.68	449.20	459.42	2,499,022	+5.08(+1.12%)
Apr 27, 2023	440.23	458.65	427.68	454.34	4,855,145	+0.31(+0.07%)
Apr 26, 2023	450.00	454.50	445.88	454.03	2,903,204	+11.75(+2.66%)
Apr 25, 2023	466.75	468.25	441.98	442.28	2,056,760	-30.72(-6.49%)
Apr 24, 2023	474.00	476.60	465.25	473.00	1,223,300	-0.31(-0.07%)
Apr 21, 2023	470.19	474.16	465.11	473.31	1,092,084	+5.62(+1.20%)
Apr 20, 2023	473.32	473.78	465.40	467.69	1,038,641	-7.90(-1.66%)
Apr 19, 2023	475.00	478.35	473.17	475.59	1,018,362	-0.40(-0.08%)
Apr 18, 2023	478.13	478.13	470.01	475.99	1,181,098	+5.44(+1.16%)
Apr 17, 2023	465.01	471.69	463.57	470.55	1,070,876	+7.52(+1.62%)
Apr 14, 2023	466.78	469.82	454.69	463.03	3,075,217	-20.47(-4.23%)
Apr 13, 2023	475.32	485.58	472.95	483.50	1,599,951	+12.07(+2.56%)
Apr 12, 2023	474.59	480.83	469.48	471.43	1,622,261	+1.61(+0.34%)
Apr 11, 2023	466.01	473.89	464.33	469.82	977,491	-2.82(-0.60%)
Apr 10, 2023	466.15	473.03	456.38	472.64	1,242,596	-0.49(-0.10%)
Apr 06, 2023	463.95	473.65	457.46	473.13	1,691,546	+5.80(+1.24%)
Apr 05, 2023	475.75	476.00	460.29	467.33	1,345,581	-8.72(-1.83%)
Apr 04, 2023	475.44	482.33	472.38	476.05	2,247,028	+11.56(+2.49%)

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.