Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	138.27	138.46	136.02	138.23	645,444	+0.22(+0.16%)
Jul 28, 2023	139.03	139.22	136.86	138.01	799,235	+0.69(+0.50%)
Jul 27, 2023	141.79	141.79	136.36	137.33	1,022,391	-3.36(-2.39%)
Jul 26, 2023	143.11	145.53	137.78	140.69	1,932,379	-8.17(-5.49%)
Jul 25, 2023	146.67	149.50	145.65	148.86	857,089	+1.31(+0.89%)
Jul 24, 2023	148.59	149.40	147.13	147.54	524,771	-0.19(-0.13%)
Jul 21, 2023	150.99	151.58	147.34	147.73	673,021	-2.89(-1.92%)
Jul 20, 2023	152.85	152.91	149.77	150.63	510,504	-0.97(-0.64%)
Jul 19, 2023	151.72	152.46	148.23	151.59	817,867	-0.63(-0.41%)
Jul 18, 2023	151.68	153.92	151.24	152.22	492,911	-0.42(-0.27%)
Jul 17, 2023	152.06	153.07	150.69	152.64	512,720	-0.24(-0.16%)
Jul 14, 2023	152.80	156.62	150.91	152.88	798,518	+0.59(+0.38%)
Jul 13, 2023	153.06	153.50	151.64	152.29	469,341	-0.86(-0.56%)
Jul 12, 2023	152.42	153.40	150.96	153.14	734,995	+1.24(+0.82%)
Jul 11, 2023	153.55	154.18	151.25	151.90	580,286	-0.94(-0.62%)
Jul 10, 2023	150.11	153.35	149.50	152.85	775,294	+2.68(+1.78%)
Jul 07, 2023	150.49	152.03	149.84	150.17	777,889	-0.97(-0.64%)
Jul 06, 2023	152.39	152.39	149.71	151.13	625,481	-1.71(-1.12%)
Jul 05, 2023	154.34	154.93	152.33	152.85	670,137	-1.75(-1.13%)
Jul 03, 2023	155.70	156.42	153.30	154.60	251,014	-2.35(-1.50%)
Jun 30, 2023	157.14	157.74	155.39	156.94	373,622	+1.25(+0.80%)
Jun 29, 2023	154.81	156.18	154.81	155.69	325,666	+0.74(+0.47%)
Jun 28, 2023	155.17	156.94	154.19	154.96	517,723	-0.60(-0.38%)
Jun 27, 2023	150.29	156.28	150.21	155.55	788,561	+4.27(+2.82%)
Jun 26, 2023	150.66	152.20	149.04	151.28	494,404	+0.65(+0.43%)
Jun 23, 2023	148.35	150.79	147.31	150.64	926,593	+1.47(+0.99%)
Jun 22, 2023	148.85	149.22	146.65	149.16	570,679	+0.20(+0.13%)
Jun 21, 2023	147.60	150.62	147.13	148.97	1,038,515	+0.63(+0.42%)
Jun 20, 2023	147.69	149.15	145.86	148.34	1,063,536	+0.50(+0.34%)
Jun 16, 2023	149.03	151.19	146.40	147.84	1,493,273	+0.82(+0.56%)
Jun 15, 2023	143.25	147.56	142.27	147.03	1,110,111	+1.60(+1.10%)
Jun 14, 2023	144.98	152.93	144.96	145.43	1,715,295	+5.19(+3.70%)
Jun 13, 2023	135.98	141.16	135.68	140.23	609,553	+4.72(+3.48%)
Jun 12, 2023	135.63	136.14	134.34	135.52	329,456	-0.15(-0.11%)
Jun 09, 2023	136.27	136.77	135.28	135.67	315,854	-1.50(-1.10%)
Jun 08, 2023	138.71	138.71	135.80	137.17	334,626	+0.40(+0.29%)
Jun 07, 2023	136.06	138.14	134.89	136.77	512,709	+1.46(+1.08%)
Jun 06, 2023	134.45	135.40	133.08	135.31	493,382	+1.30(+0.97%)
Jun 05, 2023	134.74	136.64	133.88	134.00	568,780	-0.75(-0.55%)
Jun 02, 2023	132.66	136.18	132.38	134.75	614,541	+4.30(+3.29%)
Jun 01, 2023	131.33	132.18	130.15	130.45	431,280	-0.98(-0.75%)
May 31, 2023	129.68	132.44	127.46	131.44	820,508	+0.96(+0.74%)
May 30, 2023	128.15	132.14	128.06	130.47	862,422	+3.36(+2.64%)
May 26, 2023	126.53	127.41	124.74	127.12	632,559	+0.38(+0.30%)
May 25, 2023	125.67	127.49	124.93	126.74	636,869	+0.18(+0.14%)
May 24, 2023	125.77	126.81	124.68	126.56	989,547	+0.49(+0.39%)
May 23, 2023	133.32	133.91	125.92	126.07	1,131,269	-8.25(-6.14%)
May 22, 2023	133.95	135.86	133.62	134.33	470,307	+0.61(+0.45%)
May 19, 2023	135.78	135.78	133.68	133.72	609,676	-1.20(-0.89%)
May 18, 2023	133.48	135.33	133.10	134.92	560,712	+1.43(+1.07%)
May 17, 2023	134.08	134.74	132.37	133.49	675,868	-0.01(-0.01%)
May 16, 2023	136.32	137.78	132.98	133.50	1,167,017	-3.62(-2.64%)
May 15, 2023	138.44	138.56	135.38	137.13	893,897	-1.46(-1.05%)
May 12, 2023	139.74	140.16	137.73	138.59	336,100	-0.50(-0.36%)
May 11, 2023	139.75	140.21	137.80	139.09	492,557	-1.49(-1.06%)
May 10, 2023	143.50	143.50	139.46	140.57	501,657	-1.60(-1.12%)
May 09, 2023	142.11	142.65	139.58	142.17	381,795	-0.05(-0.04%)
May 08, 2023	141.40	143.00	141.10	142.22	313,496	+0.39(+0.27%)
May 05, 2023	141.46	142.79	140.51	141.84	346,902	+1.70(+1.21%)
May 04, 2023	140.88	141.10	138.13	140.14	441,729	-1.45(-1.02%)
May 03, 2023	143.53	144.17	140.56	141.59	794,893	-1.38(-0.97%)
May 02, 2023	146.05	146.60	140.88	142.97	751,636	-4.22(-2.87%)

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.