Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	120.61	123.59	120.61	123.38	116,234	+2.78(+2.30%)
Jul 28, 2023	119.27	121.46	119.27	120.61	89,042	+2.33(+1.97%)
Jul 27, 2023	119.16	119.24	117.85	118.28	227,804	-0.81(-0.68%)
Jul 26, 2023	115.70	119.76	115.70	119.09	148,343	+2.86(+2.46%)
Jul 25, 2023	114.67	116.52	114.52	116.23	120,616	+0.20(+0.17%)
Jul 24, 2023	115.97	117.02	114.33	116.03	116,416	+0.24(+0.21%)
Jul 21, 2023	118.08	118.09	115.67	115.79	89,188	-1.54(-1.31%)
Jul 20, 2023	116.41	118.12	114.49	117.32	102,635	+1.36(+1.17%)
Jul 19, 2023	117.09	117.36	115.39	115.97	90,768	-1.09(-0.93%)
Jul 18, 2023	116.78	118.52	116.03	117.05	102,874	+0.59(+0.51%)
Jul 17, 2023	116.04	118.51	115.83	116.47	137,350	+0.11(+0.09%)
Jul 14, 2023	120.24	120.24	116.28	116.36	162,684	-5.15(-4.24%)
Jul 13, 2023	121.27	122.09	119.67	121.51	85,699	+0.75(+0.62%)
Jul 12, 2023	122.53	123.02	120.18	120.76	185,263	+1.08(+0.90%)
Jul 11, 2023	120.14	121.37	118.60	119.68	88,640	+0.21(+0.17%)
Jul 10, 2023	116.96	119.89	115.99	119.47	94,633	+2.09(+1.78%)
Jul 07, 2023	116.95	119.47	116.95	117.38	76,218	+0.73(+0.62%)
Jul 06, 2023	117.17	117.62	114.98	116.66	69,990	-1.84(-1.55%)
Jul 05, 2023	121.34	125.65	118.17	118.49	331,018	-4.27(-3.48%)
Jul 03, 2023	120.50	122.76	120.42	122.76	47,882	+1.69(+1.39%)
Jun 30, 2023	122.48	123.06	120.99	121.08	103,954	-0.13(-0.11%)
Jun 29, 2023	118.77	121.75	118.77	121.21	78,141	+2.48(+2.08%)
Jun 28, 2023	119.83	120.07	118.47	118.73	67,111	-0.91(-0.76%)
Jun 27, 2023	117.02	119.84	116.27	119.64	90,142	+3.04(+2.61%)
Jun 26, 2023	115.72	118.23	115.72	116.59	128,729	+0.42(+0.36%)
Jun 23, 2023	116.30	118.20	115.46	116.18	209,235	-2.75(-2.32%)
Jun 22, 2023	121.17	121.17	118.58	118.93	141,025	-2.28(-1.88%)
Jun 21, 2023	121.72	122.89	119.69	121.21	149,573	-1.13(-0.92%)
Jun 20, 2023	118.53	122.82	118.53	122.33	165,850	+3.13(+2.63%)
Jun 16, 2023	119.78	119.78	117.13	119.20	543,721	+0.64(+0.54%)
Jun 15, 2023	117.26	118.97	117.14	118.56	211,505	+0.96(+0.81%)
Jun 14, 2023	121.97	122.00	116.96	117.60	199,268	-3.75(-3.09%)
Jun 13, 2023	120.05	121.77	120.05	121.36	179,541	+1.79(+1.49%)
Jun 12, 2023	118.09	120.60	117.06	119.57	140,800	+1.19(+1.00%)
Jun 09, 2023	118.67	119.04	117.01	118.38	80,944	-0.15(-0.13%)
Jun 08, 2023	118.30	119.96	117.08	118.53	209,416	-0.51(-0.43%)
Jun 07, 2023	116.99	120.34	116.99	119.04	261,105	+3.12(+2.70%)
Jun 06, 2023	112.08	116.61	112.08	115.92	180,599	+3.21(+2.85%)
Jun 05, 2023	113.73	114.71	110.98	112.70	198,498	-3.07(-2.66%)
Jun 02, 2023	110.14	116.06	110.14	115.78	248,999	+7.62(+7.04%)
Jun 01, 2023	105.99	108.96	104.44	108.16	184,414	+1.75(+1.64%)
May 31, 2023	108.74	110.12	105.63	106.41	572,076	-3.39(-3.09%)
May 30, 2023	106.68	109.95	105.48	109.81	289,602	+4.33(+4.11%)
May 26, 2023	102.49	106.08	102.49	105.47	114,466	+2.82(+2.75%)
May 25, 2023	101.48	102.79	101.17	102.65	76,971	+0.69(+0.68%)
May 24, 2023	102.64	102.72	101.43	101.96	98,848	-1.67(-1.61%)
May 23, 2023	103.92	105.29	102.39	103.63	90,345	-0.84(-0.80%)
May 22, 2023	104.59	105.71	103.19	104.47	100,348	+0.11(+0.10%)
May 19, 2023	106.42	106.70	103.93	104.36	91,388	-0.39(-0.37%)
May 18, 2023	103.34	104.92	103.21	104.75	204,553	+0.95(+0.91%)
May 17, 2023	102.87	104.55	102.26	103.80	148,810	+1.86(+1.83%)
May 16, 2023	103.12	103.76	101.81	101.93	76,515	-2.28(-2.19%)
May 15, 2023	102.87	104.81	102.75	104.22	119,660	+1.89(+1.84%)
May 12, 2023	104.20	104.53	101.23	102.33	65,836	-1.12(-1.08%)
May 11, 2023	102.23	104.19	102.20	103.45	69,943	+0.08(+0.08%)
May 10, 2023	105.30	105.30	102.26	103.37	67,893	+0.04(+0.04%)
May 09, 2023	104.19	104.48	102.73	103.33	113,380	-1.56(-1.48%)
May 08, 2023	105.96	105.96	103.82	104.89	70,924	-0.48(-0.45%)
May 05, 2023	104.97	105.85	104.17	105.36	127,164	+2.29(+2.23%)
May 04, 2023	105.14	105.68	102.51	103.07	146,155	-3.06(-2.89%)
May 03, 2023	106.70	108.88	106.01	106.13	162,303	-0.23(-0.22%)
May 02, 2023	106.71	106.97	103.99	106.36	128,627	-0.69(-0.64%)

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.