Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	125.43	126.71	123.75	124.21	4,529,530	-0.15(-0.12%)
Jul 28, 2023	122.12	124.84	121.44	124.36	3,070,923	+3.47(+2.87%)
Jul 27, 2023	122.86	123.70	120.36	120.90	4,589,756	-0.68(-0.56%)
Jul 26, 2023	119.35	122.73	119.09	121.58	3,994,579	+1.58(+1.32%)
Jul 25, 2023	120.73	122.05	119.58	120.00	3,526,770	-1.13(-0.93%)
Jul 24, 2023	119.48	123.23	119.01	121.13	4,563,771	+2.62(+2.21%)
Jul 21, 2023	117.22	118.78	116.33	118.51	3,691,215	+2.18(+1.87%)
Jul 20, 2023	115.62	116.70	114.75	116.33	4,096,406	+2.61(+2.30%)
Jul 19, 2023	111.45	113.86	111.29	113.72	2,903,015	+2.50(+2.25%)
Jul 18, 2023	109.61	112.98	109.56	111.21	2,966,822	+1.65(+1.50%)
Jul 17, 2023	109.09	110.28	109.03	109.56	3,080,959	+0.22(+0.20%)
Jul 14, 2023	110.84	111.17	108.56	109.34	2,425,093	-1.96(-1.76%)
Jul 13, 2023	111.33	112.57	110.13	111.30	3,078,146	+0.45(+0.41%)
Jul 12, 2023	112.72	113.60	110.46	110.85	3,150,527	-0.88(-0.78%)
Jul 11, 2023	109.08	111.75	108.48	111.72	3,822,578	+3.22(+2.97%)
Jul 10, 2023	109.88	110.98	108.08	108.50	4,357,815	-2.19(-1.98%)
Jul 07, 2023	109.26	112.39	108.74	110.69	4,761,462	+1.37(+1.25%)
Jul 06, 2023	111.39	111.76	108.52	109.32	4,336,188	-3.17(-2.82%)
Jul 05, 2023	113.57	113.69	111.73	112.49	2,857,370	-0.66(-0.58%)
Jul 03, 2023	114.01	114.52	113.04	113.15	1,521,567	+0.13(+0.11%)
Jun 30, 2023	112.27	113.36	110.91	113.02	3,088,304	+0.66(+0.59%)
Jun 29, 2023	111.62	112.78	111.25	112.36	2,357,156	+0.89(+0.80%)
Jun 28, 2023	110.86	111.60	109.57	111.47	2,600,671	+0.33(+0.30%)
Jun 27, 2023	109.08	111.84	107.95	111.14	3,882,195	+2.27(+2.09%)
Jun 26, 2023	107.31	109.76	107.08	108.87	3,271,860	+1.63(+1.52%)
Jun 23, 2023	104.78	108.77	104.72	107.24	5,939,068	+0.88(+0.82%)
Jun 22, 2023	106.16	107.17	104.33	106.36	3,240,410	-1.19(-1.10%)
Jun 21, 2023	105.83	108.67	105.41	107.55	3,919,028	+0.63(+0.59%)
Jun 20, 2023	110.01	110.09	106.33	106.92	4,210,575	-3.13(-2.85%)
Jun 16, 2023	110.36	110.70	109.16	110.05	10,315,074	+0.17(+0.16%)
Jun 15, 2023	107.64	110.20	107.54	109.87	4,020,168	+2.12(+1.97%)
Jun 14, 2023	110.15	110.57	106.72	107.75	3,528,228	-1.20(-1.11%)
Jun 13, 2023	110.80	112.43	108.92	108.96	3,850,407	+0.00(+0.00%)
Jun 12, 2023	107.42	110.25	107.16	108.96	4,269,609	-0.30(-0.27%)
Jun 09, 2023	108.79	109.47	107.04	109.26	3,262,640	+0.92(+0.84%)
Jun 08, 2023	108.97	110.20	106.42	108.34	5,353,648	-1.04(-0.95%)
Jun 07, 2023	105.57	109.56	104.48	109.38	5,335,035	+4.09(+3.89%)
Jun 06, 2023	101.94	105.43	101.89	105.29	4,042,326	+1.81(+1.75%)
Jun 05, 2023	104.44	106.56	101.95	103.47	4,761,578	-1.81(-1.72%)
Jun 02, 2023	103.93	106.00	102.96	105.29	4,887,798	+3.22(+3.15%)
Jun 01, 2023	103.27	104.05	101.81	102.07	5,438,760	-1.07(-1.04%)
May 31, 2023	105.42	105.98	102.89	103.14	11,505,867	-4.45(-4.14%)
May 30, 2023	107.70	108.38	106.23	107.59	3,648,263	-2.08(-1.90%)
May 26, 2023	110.09	110.57	108.56	109.67	3,204,283	+0.62(+0.56%)
May 25, 2023	109.03	109.71	107.21	109.05	4,594,566	-1.55(-1.40%)
May 24, 2023	109.51	110.74	107.51	110.61	4,336,983	+2.21(+2.04%)
May 23, 2023	110.63	111.14	108.29	108.40	5,817,688	-0.28(-0.26%)
May 22, 2023	106.68	109.85	106.41	108.68	3,964,010	+2.45(+2.30%)
May 19, 2023	107.48	107.78	105.65	106.23	3,884,189	-0.27(-0.25%)
May 18, 2023	106.42	107.00	104.91	106.50	4,921,787	-0.52(-0.49%)
May 17, 2023	107.28	107.41	104.88	107.02	4,432,033	+2.35(+2.24%)
May 16, 2023	107.76	107.99	103.90	104.67	5,190,603	-3.12(-2.90%)
May 15, 2023	106.05	107.94	104.91	107.80	4,829,415	+2.28(+2.16%)
May 12, 2023	106.46	107.39	105.06	105.51	3,694,088	-0.13(-0.13%)
May 11, 2023	104.59	107.58	104.10	105.65	4,620,615	-0.33(-0.32%)
May 10, 2023	103.83	107.46	102.50	105.98	6,760,303	+2.49(+2.41%)
May 09, 2023	101.41	104.64	100.71	103.49	4,342,685	+0.97(+0.95%)
May 08, 2023	104.33	105.48	102.42	102.52	3,330,622	+0.33(+0.32%)
May 05, 2023	102.62	103.46	101.68	102.19	4,055,883	+2.61(+2.62%)
May 04, 2023	102.14	103.45	99.46	99.59	5,324,478	-2.63(-2.57%)
May 03, 2023	104.77	106.17	102.03	102.21	5,101,497	-3.55(-3.36%)
May 02, 2023	109.01	109.29	103.56	105.76	4,814,627	-4.42(-4.01%)

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.