Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	160.16	161.65	159.32	160.84	1,042,144	+1.73(+1.09%)
Jun 29, 2023	157.56	159.51	157.02	159.12	693,448	+1.35(+0.86%)
Jun 28, 2023	158.39	158.57	157.32	157.76	657,253	-0.80(-0.50%)
Jun 27, 2023	156.66	158.84	156.22	158.56	802,995	+2.19(+1.40%)
Jun 26, 2023	155.35	157.15	155.22	156.37	969,201	+1.31(+0.85%)
Jun 23, 2023	153.76	156.11	153.36	155.06	1,119,519	+0.03(+0.02%)
Jun 22, 2023	155.55	156.04	154.37	155.03	936,292	-0.54(-0.35%)
Jun 21, 2023	153.88	155.97	152.93	155.57	826,000	+1.22(+0.79%)
Jun 20, 2023	153.79	154.85	153.42	154.35	821,044	-0.57(-0.37%)
Jun 16, 2023	157.60	157.60	154.68	154.91	1,761,570	-0.78(-0.50%)
Jun 15, 2023	152.43	155.91	152.30	155.70	1,123,101	+3.08(+2.02%)
Jun 14, 2023	152.88	153.49	151.50	152.62	940,874	+0.13(+0.08%)
Jun 13, 2023	150.21	152.73	150.17	152.49	1,169,608	+2.28(+1.52%)
Jun 12, 2023	149.58	150.57	148.73	150.21	584,813	+0.88(+0.59%)
Jun 09, 2023	148.99	149.96	148.30	149.33	779,440	+0.13(+0.09%)
Jun 08, 2023	149.60	150.29	149.15	149.20	1,208,511	-0.71(-0.48%)
Jun 07, 2023	148.44	150.30	147.65	149.91	917,587	+1.82(+1.23%)
Jun 06, 2023	147.45	149.05	147.04	148.09	1,303,307	+0.50(+0.34%)
Jun 05, 2023	148.87	149.50	147.08	147.59	1,443,042	-1.88(-1.25%)
Jun 02, 2023	147.21	149.98	146.67	149.47	828,470	+3.70(+2.54%)
Jun 01, 2023	144.46	145.77	143.51	145.77	844,972	+1.87(+1.30%)
May 31, 2023	145.70	145.94	143.45	143.90	1,748,870	-2.44(-1.67%)
May 30, 2023	146.88	147.70	146.19	146.34	627,964	-0.69(-0.47%)
May 26, 2023	144.88	147.15	144.82	147.03	731,825	+2.47(+1.71%)
May 25, 2023	143.66	145.05	143.16	144.56	818,676	+1.46(+1.02%)
May 24, 2023	144.27	144.47	142.57	143.10	960,174	-1.70(-1.17%)
May 23, 2023	145.70	146.48	144.79	144.80	919,415	-1.94(-1.32%)
May 22, 2023	146.66	147.77	146.02	146.74	736,919	+0.36(+0.24%)
May 19, 2023	147.91	148.27	145.80	146.38	887,641	-0.22(-0.15%)
May 18, 2023	145.09	147.09	144.27	146.60	863,296	+1.84(+1.27%)
May 17, 2023	144.28	145.56	143.57	144.76	917,781	+1.36(+0.95%)
May 16, 2023	144.53	144.83	142.69	143.40	1,092,686	-1.77(-1.22%)
May 15, 2023	144.65	145.35	144.03	145.16	1,020,441	+0.91(+0.63%)
May 12, 2023	143.86	144.34	142.83	144.25	965,261	+1.65(+1.15%)
May 11, 2023	142.98	142.98	141.51	142.60	726,641	-0.91(-0.64%)
May 10, 2023	144.50	145.12	141.57	143.52	762,541	+0.27(+0.19%)
May 09, 2023	143.46	144.13	142.85	143.25	606,152	-0.61(-0.42%)
May 08, 2023	144.30	144.44	142.79	143.85	636,011	+0.00(+0.00%)
May 05, 2023	142.95	144.06	142.34	143.85	723,383	+2.08(+1.47%)
May 04, 2023	143.34	143.63	141.25	141.77	1,474,903	-1.65(-1.15%)
May 03, 2023	144.98	146.69	143.27	143.42	1,035,133	-1.01(-0.70%)
May 02, 2023	140.09	145.19	139.68	144.43	2,067,414	+6.21(+4.49%)
May 01, 2023	136.81	138.90	136.62	138.22	1,521,584	+1.40(+1.02%)
Apr 28, 2023	135.79	137.19	135.54	136.82	1,435,314	+0.56(+0.41%)
Apr 27, 2023	133.34	136.31	132.69	136.26	1,405,129	+3.60(+2.71%)
Apr 26, 2023	133.48	134.90	132.05	132.66	1,189,119	-2.16(-1.60%)
Apr 25, 2023	136.34	136.75	134.75	134.83	1,073,603	-1.78(-1.31%)
Apr 24, 2023	136.41	137.15	136.11	136.61	648,160	+0.14(+0.10%)
Apr 21, 2023	137.21	137.21	135.55	136.47	857,253	-0.39(-0.28%)
Apr 20, 2023	135.73	136.87	135.20	136.86	895,987	+0.40(+0.29%)
Apr 19, 2023	138.12	138.15	136.19	136.46	833,726	-1.67(-1.21%)
Apr 18, 2023	138.76	139.21	137.59	138.13	846,642	+0.03(+0.02%)
Apr 17, 2023	137.55	138.37	136.91	138.10	1,007,977	+0.86(+0.63%)
Apr 14, 2023	137.29	138.92	136.57	137.24	834,820	-0.10(-0.07%)
Apr 13, 2023	137.44	137.47	134.87	137.34	1,151,414	-0.08(-0.06%)
Apr 12, 2023	136.89	137.90	136.60	137.42	1,242,262	+1.50(+1.10%)
Apr 11, 2023	135.95	136.59	135.57	135.92	1,118,401	+0.24(+0.18%)
Apr 10, 2023	133.23	135.71	132.80	135.68	931,767	+1.52(+1.13%)
Apr 06, 2023	134.15	135.35	133.42	134.16	1,185,368	-0.42(-0.31%)
Apr 05, 2023	136.95	137.40	133.32	134.58	1,618,936	-3.36(-2.44%)
Apr 04, 2023	142.90	142.97	137.80	137.94	972,217	-5.15(-3.60%)

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.