Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	115.47	117.11	113.42	114.03	777,280	-0.87(-0.76%)
Jul 28, 2023	115.27	115.84	114.22	114.90	526,539	+0.50(+0.44%)
Jul 27, 2023	114.93	116.04	114.10	114.40	786,202	-0.98(-0.85%)
Jul 26, 2023	114.64	116.08	114.03	115.38	416,932	+0.73(+0.64%)
Jul 25, 2023	114.21	115.15	112.72	114.64	645,836	-0.13(-0.11%)
Jul 24, 2023	113.18	115.32	113.18	114.77	672,006	+0.61(+0.53%)
Jul 21, 2023	116.37	116.37	113.24	114.16	426,396	-1.53(-1.32%)
Jul 20, 2023	114.83	116.74	114.32	115.69	4,428,764	-0.23(-0.20%)
Jul 19, 2023	113.37	115.95	112.60	115.92	627,369	+2.18(+1.92%)
Jul 18, 2023	111.40	113.97	110.84	113.73	528,706	+1.93(+1.73%)
Jul 17, 2023	108.42	111.90	107.34	111.80	1,891,454	+2.62(+2.40%)
Jul 14, 2023	112.86	112.86	108.91	109.18	2,999,268	-1.43(-1.29%)
Jul 13, 2023	106.28	110.62	105.23	110.61	771,848	+6.64(+6.38%)
Jul 12, 2023	107.49	107.59	103.97	103.98	491,250	-2.65(-2.48%)
Jul 11, 2023	107.94	108.22	106.03	106.62	319,340	-0.53(-0.50%)
Jul 10, 2023	105.73	107.66	105.73	107.16	288,602	+0.70(+0.66%)
Jul 07, 2023	105.32	107.29	105.32	106.45	380,152	+1.04(+0.99%)
Jul 06, 2023	108.37	108.99	105.41	105.41	764,765	-3.84(-3.51%)
Jul 05, 2023	107.42	109.42	106.91	109.24	432,859	+1.55(+1.44%)
Jul 03, 2023	109.74	110.11	107.69	107.70	285,537	+0.85(+0.80%)
Jun 30, 2023	105.67	107.86	104.99	106.85	364,641	+1.78(+1.69%)
Jun 29, 2023	103.98	105.98	103.80	105.07	354,484	+1.72(+1.66%)
Jun 28, 2023	104.60	105.14	103.06	103.35	425,035	-1.81(-1.72%)
Jun 27, 2023	103.94	106.18	103.58	105.16	410,608	+2.12(+2.05%)
Jun 26, 2023	107.00	108.27	102.65	103.04	476,268	-3.67(-3.44%)
Jun 23, 2023	106.15	107.22	105.34	106.71	2,350,310	-0.01(-0.01%)
Jun 22, 2023	105.83	106.82	105.06	106.72	506,697	+0.08(+0.07%)
Jun 21, 2023	105.70	107.32	105.13	106.64	447,630	+1.33(+1.27%)
Jun 20, 2023	106.82	107.27	104.22	105.31	652,332	-2.24(-2.08%)
Jun 16, 2023	108.61	109.08	107.08	107.55	411,762	-1.24(-1.14%)
Jun 15, 2023	108.88	110.12	108.34	108.79	286,759	-0.73(-0.66%)
Jun 14, 2023	107.92	110.61	107.84	109.51	694,820	+2.30(+2.15%)
Jun 13, 2023	106.88	107.88	106.88	107.21	289,354	-0.18(-0.17%)
Jun 12, 2023	108.53	109.18	106.42	107.40	646,587	-0.69(-0.63%)
Jun 09, 2023	107.44	109.05	107.44	108.08	591,082	+0.64(+0.59%)
Jun 08, 2023	109.03	109.99	107.25	107.44	332,143	-0.72(-0.67%)
Jun 07, 2023	107.21	109.08	107.21	108.17	564,636	+1.32(+1.24%)
Jun 06, 2023	103.90	107.28	103.57	106.85	585,399	+2.78(+2.67%)
Jun 05, 2023	103.87	104.36	102.84	104.06	482,624	+0.16(+0.15%)
Jun 02, 2023	103.95	105.19	103.30	103.91	272,039	+1.08(+1.05%)
Jun 01, 2023	101.57	103.05	101.11	102.83	291,559	+1.31(+1.29%)
May 31, 2023	102.42	102.68	100.84	101.51	333,722	-1.13(-1.10%)
May 30, 2023	104.62	105.44	102.19	102.64	302,109	-0.91(-0.88%)
May 26, 2023	102.60	104.23	101.95	103.55	366,101	+1.04(+1.01%)
May 25, 2023	99.04	103.29	99.04	102.52	400,005	+3.77(+3.82%)
May 24, 2023	99.66	100.19	98.07	98.75	445,932	-1.12(-1.12%)
May 23, 2023	99.23	101.58	99.11	99.87	792,112	+0.42(+0.42%)
May 22, 2023	101.72	101.99	99.32	99.45	318,562	-1.59(-1.58%)
May 19, 2023	102.46	102.50	100.33	101.04	340,644	-1.03(-1.01%)
May 18, 2023	100.89	103.07	100.89	102.07	568,050	+1.30(+1.29%)
May 17, 2023	102.25	102.25	100.72	100.77	603,095	+0.76(+0.76%)
May 16, 2023	101.23	101.83	99.90	100.01	394,864	-1.22(-1.20%)
May 15, 2023	101.39	101.39	99.51	101.23	412,410	+0.82(+0.82%)
May 12, 2023	103.52	103.52	98.68	100.41	606,253	-0.99(-0.97%)
May 11, 2023	96.13	102.78	95.12	101.39	1,584,769	+9.68(+10.56%)
May 10, 2023	91.38	92.30	90.11	91.71	426,365	+0.80(+0.88%)
May 09, 2023	89.90	92.28	89.89	90.91	463,225	+0.88(+0.98%)
May 08, 2023	89.11	90.48	89.04	90.03	442,323	+1.26(+1.42%)
May 05, 2023	86.97	88.92	86.81	88.77	417,298	+2.92(+3.41%)
May 04, 2023	88.99	89.04	85.44	85.85	514,742	-3.49(-3.91%)
May 03, 2023	87.01	90.55	86.53	89.34	521,881	+3.22(+3.74%)
May 02, 2023	87.01	87.39	85.19	86.12	341,239	-1.68(-1.91%)

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.