Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	420.16	426.80	420.00	426.02	6,440	+7.33(+1.75%)
Jun 29, 2023	417.55	422.31	413.81	418.69	6,151	+3.35(+0.81%)
Jun 28, 2023	409.23	419.17	409.15	415.34	8,825	+0.82(+0.20%)
Jun 27, 2023	407.82	415.09	407.00	414.52	5,464	+2.51(+0.61%)
Jun 26, 2023	411.70	416.92	409.44	412.01	1,482	+1.36(+0.33%)
Jun 23, 2023	407.63	412.00	406.49	410.65	1,588	-11.06(-2.62%)
Jun 22, 2023	412.07	422.47	412.07	421.71	2,116	+0.72(+0.17%)
Jun 21, 2023	426.61	426.96	417.57	420.99	3,758	-10.74(-2.49%)
Jun 20, 2023	429.72	434.61	426.02	431.73	2,448	-3.60(-0.83%)
Jun 16, 2023	442.32	442.33	433.73	435.33	2,230	-8.12(-1.83%)
Jun 15, 2023	432.77	443.47	431.24	443.45	5,528	-1.32(-0.30%)
Jun 14, 2023	444.71	448.01	440.20	444.77	2,231	+0.76(+0.17%)
Jun 13, 2023	449.16	450.00	442.65	444.01	2,042	+15.46(+3.61%)
Jun 12, 2023	426.46	430.82	424.56	428.55	2,063	+9.31(+2.22%)
Jun 09, 2023	419.38	424.11	416.21	419.23	1,969	-2.95(-0.70%)
Jun 08, 2023	414.34	422.58	414.34	422.18	1,351	+8.24(+1.99%)
Jun 07, 2023	414.74	419.24	413.33	413.94	3,255	-2.54(-0.61%)
Jun 06, 2023	412.05	416.48	409.55	416.48	1,763	-3.76(-0.90%)
Jun 05, 2023	422.25	423.87	417.99	420.25	4,060	-7.70(-1.80%)
Jun 02, 2023	431.22	434.12	423.93	427.95	2,019	-7.20(-1.65%)
Jun 01, 2023	431.54	435.90	429.43	435.15	4,399	-1.08(-0.25%)
May 31, 2023	432.33	437.26	426.74	436.23	2,161	+2.11(+0.49%)
May 30, 2023	441.77	443.51	427.69	434.12	2,901	-3.78(-0.86%)
May 26, 2023	431.57	447.67	431.43	437.90	1,827	+23.44(+5.66%)
May 25, 2023	415.10	415.84	404.27	414.46	13,020	+37.41(+9.92%)
May 24, 2023	378.16	379.87	374.36	377.05	2,311	-9.22(-2.39%)
May 23, 2023	395.27	395.29	384.05	386.27	5,393	-9.79(-2.47%)
May 22, 2023	391.36	401.00	391.36	396.06	1,610	+6.47(+1.66%)
May 19, 2023	388.51	393.73	387.96	389.59	2,698	+6.05(+1.58%)
May 18, 2023	374.01	384.57	374.01	383.54	1,819	+8.40(+2.24%)
May 17, 2023	373.14	375.72	367.08	375.14	2,072	+0.40(+0.11%)
May 16, 2023	372.23	376.05	370.76	374.74	1,593	+5.04(+1.36%)
May 15, 2023	366.13	369.99	365.87	369.70	2,216	-0.63(-0.17%)
May 12, 2023	371.90	374.50	367.16	370.34	1,703	-0.36(-0.10%)
May 11, 2023	371.87	371.89	365.78	370.70	2,773	-4.95(-1.32%)
May 10, 2023	378.48	378.48	372.27	375.65	9,492	+5.81(+1.57%)
May 09, 2023	366.75	371.65	366.75	369.84	1,320	-6.99(-1.85%)
May 08, 2023	378.76	380.88	376.51	376.83	2,177	-1.76(-0.46%)
May 05, 2023	371.92	379.58	371.45	378.59	1,970	+3.75(+1.00%)
May 04, 2023	369.79	376.43	369.18	374.84	1,842	+5.84(+1.58%)
May 03, 2023	368.53	374.26	367.03	369.00	2,509	+0.09(+0.02%)
May 02, 2023	366.67	370.87	363.75	368.91	2,457	+7.42(+2.05%)
May 01, 2023	358.20	367.25	358.20	361.49	2,585	-0.42(-0.12%)
Apr 28, 2023	361.01	363.98	359.85	361.91	2,180	-0.53(-0.15%)
Apr 27, 2023	360.14	362.61	353.95	362.44	2,900	+14.45(+4.15%)
Apr 26, 2023	346.19	355.30	343.37	347.99	3,758	-10.92(-3.04%)
Apr 25, 2023	383.17	384.30	347.00	358.91	4,391	-26.54(-6.89%)
Apr 24, 2023	390.62	390.62	381.75	385.45	2,246	+3.99(+1.05%)
Apr 21, 2023	379.39	384.22	376.12	381.46	1,613	+2.97(+0.78%)
Apr 20, 2023	376.83	382.50	375.68	378.49	3,250	+7.23(+1.95%)
Apr 19, 2023	374.01	376.38	369.31	371.26	2,385	-15.73(-4.06%)
Apr 18, 2023	386.82	387.82	384.14	386.99	1,332	+3.83(+1.00%)
Apr 17, 2023	380.79	383.27	378.33	383.16	5,892	-11.97(-3.03%)
Apr 14, 2023	395.96	399.25	392.80	395.13	2,105	-4.38(-1.10%)
Apr 13, 2023	395.63	401.15	394.24	399.51	1,878	+9.16(+2.35%)
Apr 12, 2023	397.88	399.23	389.40	390.35	3,094	-4.96(-1.25%)
Apr 11, 2023	398.28	401.16	394.19	395.31	4,086	+5.46(+1.40%)
Apr 10, 2023	398.38	398.38	377.00	389.85	3,447	-0.95(-0.24%)
Apr 06, 2023	386.72	393.77	383.92	390.80	1,640	-0.91(-0.23%)
Apr 05, 2023	398.49	398.49	387.94	391.71	44,540	-11.57(-2.87%)
Apr 04, 2023	403.12	407.09	402.41	403.28	7,428	+2.63(+0.66%)

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.