Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	106.34	107.50	106.11	107.32	160,035	+1.54(+1.45%)
Jul 28, 2023	107.29	107.74	105.22	105.78	215,817	-0.14(-0.13%)
Jul 27, 2023	106.98	107.46	105.43	105.92	249,325	-0.36(-0.34%)
Jul 26, 2023	106.01	106.83	104.61	106.28	204,216	-0.40(-0.37%)
Jul 25, 2023	106.79	108.12	106.51	106.68	183,601	-0.64(-0.60%)
Jul 24, 2023	108.29	109.57	107.07	107.32	224,014	-0.74(-0.69%)
Jul 21, 2023	110.63	110.67	107.66	108.06	260,897	-2.30(-2.08%)
Jul 20, 2023	112.30	112.30	110.27	110.36	266,961	-1.21(-1.08%)
Jul 19, 2023	111.59	112.17	110.62	111.57	201,058	-0.37(-0.33%)
Jul 18, 2023	110.74	112.15	110.74	111.94	162,349	+1.00(+0.90%)
Jul 17, 2023	109.68	111.58	109.60	110.94	170,563	+1.28(+1.17%)
Jul 14, 2023	110.33	110.33	108.90	109.66	267,090	-0.31(-0.28%)
Jul 13, 2023	109.71	110.46	109.03	109.97	275,679	+0.62(+0.57%)
Jul 12, 2023	109.54	110.76	108.85	109.34	285,418	+1.05(+0.97%)
Jul 11, 2023	108.13	108.61	107.54	108.29	152,984	+0.40(+0.37%)
Jul 10, 2023	105.10	107.90	105.10	107.90	277,387	+2.37(+2.24%)
Jul 07, 2023	104.55	106.46	104.55	105.53	200,273	+1.11(+1.06%)
Jul 06, 2023	103.61	104.89	102.96	104.42	225,778	-0.25(-0.24%)
Jul 05, 2023	106.82	106.86	104.54	104.67	275,097	-2.92(-2.72%)
Jul 03, 2023	107.50	108.10	107.07	107.59	79,676	+0.07(+0.07%)
Jun 30, 2023	107.25	108.49	106.51	107.52	227,780	+1.24(+1.16%)
Jun 29, 2023	104.73	106.56	104.73	106.28	243,164	+1.58(+1.51%)
Jun 28, 2023	104.42	105.03	103.69	104.70	165,995	-0.04(-0.04%)
Jun 27, 2023	101.73	105.81	101.62	104.75	269,575	+3.16(+3.11%)
Jun 26, 2023	101.46	102.97	101.46	101.58	243,146	+0.14(+0.14%)
Jun 23, 2023	100.20	101.72	99.76	101.45	1,727,916	-0.34(-0.33%)
Jun 22, 2023	102.41	102.41	100.64	101.78	279,824	-0.96(-0.94%)
Jun 21, 2023	101.19	102.96	100.93	102.74	190,990	+1.56(+1.54%)
Jun 20, 2023	103.35	103.43	101.01	101.19	284,177	-2.25(-2.17%)
Jun 16, 2023	105.94	106.45	103.15	103.44	512,244	-1.41(-1.34%)
Jun 15, 2023	103.55	105.11	103.28	104.84	274,937	+0.54(+0.52%)
Jun 14, 2023	104.60	105.49	103.64	104.30	348,656	-0.08(-0.08%)
Jun 13, 2023	103.49	105.28	103.49	104.39	298,304	+0.79(+0.76%)
Jun 12, 2023	103.01	104.80	102.46	103.60	288,133	+0.84(+0.82%)
Jun 09, 2023	103.30	103.99	102.14	102.76	220,308	-0.31(-0.30%)
Jun 08, 2023	103.24	103.86	102.35	103.06	382,126	-1.54(-1.47%)
Jun 07, 2023	103.80	104.90	103.30	104.61	421,649	+2.10(+2.05%)
Jun 06, 2023	100.20	103.81	100.20	102.50	350,352	+1.95(+1.94%)
Jun 05, 2023	101.18	101.32	98.93	100.55	256,206	-1.38(-1.36%)
Jun 02, 2023	99.60	102.13	98.93	101.93	392,883	+3.86(+3.94%)
Jun 01, 2023	96.45	98.08	95.33	98.07	348,122	+2.01(+2.10%)
May 31, 2023	98.31	98.95	94.96	96.05	404,915	-2.68(-2.71%)
May 30, 2023	97.75	98.77	97.28	98.73	323,454	+1.52(+1.56%)
May 26, 2023	95.97	97.69	94.86	97.21	435,692	+2.19(+2.31%)
May 25, 2023	87.18	95.16	86.95	95.02	711,742	+11.99(+14.44%)
May 24, 2023	83.87	83.87	82.19	83.03	168,783	-1.63(-1.92%)
May 23, 2023	85.13	86.01	84.25	84.66	185,582	-1.04(-1.21%)
May 22, 2023	85.33	86.13	84.40	85.69	148,161	+0.97(+1.14%)
May 19, 2023	85.90	85.90	83.48	84.73	389,760	-0.19(-0.22%)
May 18, 2023	84.58	85.30	83.79	84.91	161,458	+0.07(+0.08%)
May 17, 2023	82.29	85.28	81.82	84.85	200,488	+2.83(+3.46%)
May 16, 2023	82.92	82.92	81.74	82.01	127,107	-1.28(-1.54%)
May 15, 2023	82.62	83.91	82.19	83.30	146,193	+0.68(+0.82%)
May 12, 2023	83.18	83.80	81.47	82.61	138,050	-0.50(-0.61%)
May 11, 2023	82.68	83.13	82.14	83.12	113,777	-0.48(-0.58%)
May 10, 2023	85.05	85.05	83.27	83.60	230,892	-0.19(-0.22%)
May 09, 2023	83.21	84.03	82.64	83.79	155,896	+0.28(+0.33%)
May 08, 2023	83.93	83.93	82.51	83.51	89,805	+0.18(+0.21%)
May 05, 2023	81.33	83.63	81.33	83.33	169,788	+3.13(+3.90%)
May 04, 2023	80.54	80.54	78.90	80.20	116,102	-1.18(-1.44%)
May 03, 2023	82.37	83.24	81.25	81.38	206,044	-0.50(-0.62%)
May 02, 2023	81.83	82.10	80.58	81.88	111,582	-0.60(-0.73%)

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.