Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	396.01	401.41	394.58	396.70	1,364,129	+5.00(+1.28%)
Jun 29, 2023	387.50	392.71	385.76	391.70	1,010,262	+4.27(+1.10%)
Jun 28, 2023	386.16	388.00	386.16	387.43	728,703	+0.50(+0.13%)
Jun 27, 2023	385.58	388.21	382.60	386.92	718,833	+3.96(+1.03%)
Jun 26, 2023	386.18	387.26	382.89	382.97	864,966	-3.31(-0.86%)
Jun 23, 2023	381.83	388.28	380.99	386.28	1,495,157	+2.10(+0.55%)
Jun 22, 2023	384.21	384.93	379.81	384.18	1,155,263	-0.86(-0.22%)
Jun 21, 2023	385.24	387.33	382.40	385.04	1,280,106	-2.70(-0.70%)
Jun 20, 2023	383.00	388.55	380.41	387.75	1,515,893	-3.33(-0.85%)
Jun 16, 2023	397.64	398.71	390.87	391.08	1,903,423	-4.72(-1.19%)
Jun 15, 2023	390.37	397.08	388.60	395.80	1,480,799	+6.82(+1.75%)
Jun 14, 2023	387.20	391.35	386.41	388.98	1,514,309	+2.50(+0.65%)
Jun 13, 2023	382.23	386.87	380.79	386.48	1,531,347	+5.25(+1.38%)
Jun 12, 2023	380.59	382.14	378.53	381.23	1,171,306	+1.25(+0.33%)
Jun 09, 2023	380.19	380.98	377.42	379.99	1,264,658	+1.82(+0.48%)
Jun 08, 2023	370.75	378.33	369.91	378.17	1,046,700	+7.89(+2.13%)
Jun 07, 2023	375.95	376.77	368.92	370.28	1,031,515	-4.94(-1.32%)
Jun 06, 2023	372.71	377.05	372.04	375.22	745,274	+1.07(+0.29%)
Jun 05, 2023	374.03	376.72	371.77	374.15	901,844	+2.05(+0.55%)
Jun 02, 2023	368.11	374.74	367.33	372.10	1,340,565	+6.97(+1.91%)
Jun 01, 2023	362.70	367.66	361.60	365.13	1,079,643	+1.54(+0.42%)
May 31, 2023	358.22	364.68	356.00	363.59	2,567,313	+3.07(+0.85%)
May 30, 2023	361.90	366.23	359.02	360.52	983,767	+3.51(+0.98%)
May 26, 2023	355.01	359.80	353.97	357.01	1,065,600	+2.43(+0.69%)
May 25, 2023	352.35	355.69	351.03	354.58	1,081,197	+2.99(+0.85%)
May 24, 2023	356.90	357.69	349.61	351.59	1,250,524	-5.91(-1.65%)
May 23, 2023	364.81	367.63	356.21	357.50	1,214,434	-10.03(-2.73%)
May 22, 2023	360.68	369.22	360.68	367.53	1,247,585	+6.84(+1.90%)
May 19, 2023	357.50	365.98	356.85	360.69	1,321,717	+1.60(+0.45%)
May 18, 2023	356.61	359.85	354.12	359.09	1,060,536	+2.82(+0.79%)
May 17, 2023	356.75	357.29	352.60	356.27	882,099	+2.26(+0.64%)
May 16, 2023	355.20	357.61	353.83	354.00	691,977	-2.79(-0.78%)
May 15, 2023	354.91	357.14	352.73	356.80	865,385	+2.11(+0.60%)
May 12, 2023	356.04	357.29	352.09	354.69	760,054	-0.94(-0.26%)
May 11, 2023	358.22	358.93	353.47	355.62	904,320	-1.87(-0.52%)
May 10, 2023	352.48	358.93	352.48	357.49	1,425,593	+6.82(+1.95%)
May 09, 2023	350.58	354.45	350.14	350.67	875,001	+0.09(+0.03%)
May 08, 2023	349.87	351.54	348.68	350.58	705,300	+0.98(+0.28%)
May 05, 2023	346.52	352.04	345.70	349.60	942,186	+6.59(+1.92%)
May 04, 2023	344.19	347.85	342.13	343.01	1,036,170	-2.43(-0.70%)
May 03, 2023	352.81	353.70	345.33	345.44	924,421	-5.97(-1.70%)
May 02, 2023	355.46	357.95	347.94	351.41	1,146,266	-6.55(-1.83%)
May 01, 2023	357.02	360.80	356.58	357.95	1,099,308	+0.07(+0.02%)
Apr 28, 2023	350.43	358.25	350.42	357.88	1,771,165	+6.91(+1.97%)
Apr 27, 2023	341.43	352.60	341.03	350.98	1,668,874	+15.31(+4.56%)
Apr 26, 2023	338.89	340.98	334.53	335.67	1,660,910	-5.07(-1.49%)
Apr 25, 2023	342.85	346.28	339.62	340.74	1,466,572	-2.42(-0.70%)
Apr 24, 2023	348.20	349.10	341.67	343.16	1,035,761	-4.01(-1.15%)
Apr 21, 2023	349.32	349.92	346.03	347.17	762,964	-1.17(-0.34%)
Apr 20, 2023	345.74	350.76	345.20	348.34	870,328	+0.87(+0.25%)
Apr 19, 2023	345.96	349.26	345.88	347.47	856,069	-0.14(-0.04%)
Apr 18, 2023	345.47	348.29	343.08	347.61	1,239,901	+3.12(+0.91%)
Apr 17, 2023	342.10	345.33	341.12	344.49	874,923	+1.13(+0.33%)
Apr 14, 2023	343.20	345.59	341.61	343.36	990,469	-0.01(-0.00%)
Apr 13, 2023	339.86	343.74	338.70	343.37	742,581	+5.01(+1.48%)
Apr 12, 2023	341.98	343.31	337.34	338.35	914,913	+0.87(+0.26%)
Apr 11, 2023	336.32	339.44	335.14	337.48	762,393	+3.04(+0.91%)
Apr 10, 2023	333.07	334.60	325.19	334.44	904,890	-2.00(-0.60%)
Apr 06, 2023	338.95	338.95	330.17	336.45	1,327,146	-3.69(-1.09%)
Apr 05, 2023	341.28	344.04	339.82	340.14	961,160	-1.79(-0.52%)
Apr 04, 2023	343.98	347.68	341.04	341.92	1,113,312	+0.14(+0.04%)

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.