Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	131.62	136.79	131.19	136.65	1,353,495	+5.55(+4.24%)
Jul 28, 2023	131.14	132.64	129.96	131.10	781,140	+1.09(+0.84%)
Jul 27, 2023	128.07	132.55	128.07	130.01	866,727	+1.94(+1.51%)
Jul 26, 2023	126.83	128.98	126.65	128.07	882,616	+1.11(+0.87%)
Jul 25, 2023	126.64	128.12	126.64	126.97	700,803	+0.04(+0.03%)
Jul 24, 2023	127.39	128.52	126.56	126.93	760,100	-0.50(-0.40%)
Jul 21, 2023	128.54	128.54	125.46	127.44	938,132	-0.35(-0.27%)
Jul 20, 2023	131.50	131.50	127.40	127.78	944,874	-3.51(-2.67%)
Jul 19, 2023	130.28	131.70	128.50	131.29	835,767	+1.72(+1.32%)
Jul 18, 2023	129.33	131.24	128.69	129.58	1,059,294	+0.02(+0.01%)
Jul 17, 2023	130.61	131.01	128.76	129.56	1,017,923	-1.21(-0.93%)
Jul 14, 2023	133.75	134.42	130.47	130.77	990,703	-2.87(-2.15%)
Jul 13, 2023	135.63	135.78	132.85	133.64	917,157	-1.26(-0.93%)
Jul 12, 2023	134.86	136.27	133.46	134.90	1,273,678	+1.46(+1.10%)
Jul 11, 2023	131.39	133.73	130.56	133.43	990,534	+2.52(+1.92%)
Jul 10, 2023	126.63	130.93	126.60	130.91	1,125,289	+4.28(+3.38%)
Jul 07, 2023	124.99	127.55	124.99	126.63	1,019,935	+1.68(+1.34%)
Jul 06, 2023	125.70	126.86	124.75	124.95	865,496	-2.36(-1.85%)
Jul 05, 2023	127.72	127.72	126.22	127.31	1,372,277	-0.48(-0.38%)
Jul 03, 2023	127.73	128.90	127.00	127.79	753,659	-0.32(-0.25%)
Jun 30, 2023	129.35	129.36	125.36	128.11	2,128,565	-0.92(-0.71%)
Jun 29, 2023	131.07	133.74	128.39	129.03	1,516,049	-2.67(-2.03%)
Jun 28, 2023	133.63	133.63	130.26	131.71	1,118,684	-1.91(-1.43%)
Jun 27, 2023	131.01	134.07	130.02	133.62	1,286,166	+2.17(+1.65%)
Jun 26, 2023	130.79	133.36	130.53	131.45	991,245	+1.03(+0.79%)
Jun 23, 2023	131.05	131.99	130.18	130.42	1,305,841	-0.95(-0.72%)
Jun 22, 2023	132.75	133.15	130.60	131.37	814,939	-0.91(-0.69%)
Jun 21, 2023	132.46	132.56	131.03	132.28	869,279	+0.88(+0.67%)
Jun 20, 2023	130.97	131.62	129.25	131.40	1,035,498	+0.47(+0.36%)
Jun 16, 2023	130.90	131.26	128.92	130.93	1,510,233	+0.03(+0.02%)
Jun 15, 2023	129.69	131.02	127.94	130.90	1,188,647	+1.04(+0.80%)
Jun 14, 2023	129.83	130.76	129.15	129.87	1,044,495	-0.01(-0.01%)
Jun 13, 2023	131.28	132.36	129.82	129.88	1,182,745	-0.38(-0.29%)
Jun 12, 2023	131.06	131.06	129.06	130.25	1,069,990	-0.31(-0.24%)
Jun 09, 2023	130.44	131.19	129.49	130.56	886,544	+0.72(+0.56%)
Jun 08, 2023	129.08	130.77	128.36	129.84	1,085,251	-0.42(-0.33%)
Jun 07, 2023	130.12	133.46	129.03	130.26	1,597,974	+0.91(+0.70%)
Jun 06, 2023	121.69	129.70	121.21	129.36	1,925,360	+6.69(+5.45%)
Jun 05, 2023	122.65	125.02	122.57	122.67	1,085,733	-0.86(-0.69%)
Jun 02, 2023	123.77	124.32	122.87	123.53	1,400,252	+2.10(+1.73%)
Jun 01, 2023	122.87	123.59	121.16	121.43	1,515,284	-1.23(-1.00%)
May 31, 2023	122.83	123.88	121.30	122.66	5,724,069	+0.11(+0.09%)
May 30, 2023	121.37	123.83	121.21	122.56	2,122,752	+1.91(+1.59%)
May 26, 2023	117.02	121.53	117.02	120.64	2,027,638	+2.93(+2.49%)
May 25, 2023	119.42	119.72	116.97	117.71	1,981,304	-1.43(-1.20%)
May 24, 2023	120.35	123.41	118.56	119.14	2,585,973	-0.70(-0.59%)
May 23, 2023	123.81	125.43	118.92	119.84	5,162,496	-1.75(-1.44%)
May 22, 2023	122.17	123.41	120.30	121.59	3,407,290	-0.26(-0.21%)
May 19, 2023	124.48	124.79	121.49	121.85	4,107,109	-8.89(-6.80%)
May 18, 2023	130.30	131.23	128.29	130.74	986,723	+0.43(+0.33%)
May 17, 2023	127.53	130.89	127.16	130.31	1,590,339	+3.89(+3.07%)
May 16, 2023	130.60	130.96	126.19	126.42	2,270,077	-6.39(-4.81%)
May 15, 2023	134.10	134.19	131.85	132.81	2,151,601	-1.87(-1.39%)
May 12, 2023	137.28	137.51	133.88	134.68	1,589,452	+0.64(+0.48%)
May 11, 2023	134.72	135.28	132.80	134.03	1,248,841	-0.32(-0.24%)
May 10, 2023	137.06	137.76	132.81	134.35	883,925	-1.34(-0.99%)
May 09, 2023	134.55	136.33	133.90	135.69	744,953	+0.01(+0.01%)
May 08, 2023	136.37	136.41	134.61	135.68	679,689	-0.54(-0.40%)
May 05, 2023	136.45	136.85	134.24	136.22	713,667	+0.66(+0.49%)
May 04, 2023	137.00	137.17	134.59	135.55	690,900	-1.59(-1.16%)
May 03, 2023	137.36	139.54	136.67	137.14	764,030	-0.21(-0.15%)
May 02, 2023	136.34	137.73	134.52	137.35	905,600	+0.98(+0.72%)

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.