Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	145.83	146.17	144.81	145.51	1,441,804	-0.33(-0.22%)
Jul 28, 2023	145.93	146.40	145.29	145.83	564,446	+0.59(+0.41%)
Jul 27, 2023	146.72	147.59	144.51	145.25	848,335	-1.79(-1.22%)
Jul 26, 2023	147.36	148.30	146.49	147.03	525,870	-0.72(-0.49%)
Jul 25, 2023	148.17	148.29	146.69	147.76	567,371	-0.14(-0.10%)
Jul 24, 2023	147.12	148.68	147.01	147.90	688,102	+0.99(+0.67%)
Jul 21, 2023	147.29	147.96	146.55	146.92	740,218	-0.36(-0.24%)
Jul 20, 2023	145.31	147.30	144.56	147.27	701,681	+2.69(+1.86%)
Jul 19, 2023	143.20	144.80	143.20	144.58	634,692	+1.90(+1.33%)
Jul 18, 2023	143.87	144.50	142.04	142.68	765,631	-0.73(-0.51%)
Jul 17, 2023	142.37	144.30	141.89	143.41	867,739	+0.41(+0.29%)
Jul 14, 2023	143.98	143.98	141.44	143.00	811,577	+0.43(+0.30%)
Jul 13, 2023	141.97	142.81	140.75	142.57	759,650	+0.38(+0.27%)
Jul 12, 2023	142.40	143.02	141.31	142.19	1,300,630	-0.56(-0.39%)
Jul 11, 2023	141.34	142.81	141.34	142.75	753,069	+1.38(+0.98%)
Jul 10, 2023	142.89	143.54	141.08	141.37	878,700	-1.29(-0.91%)
Jul 07, 2023	143.74	143.82	142.38	142.67	677,777	-0.76(-0.53%)
Jul 06, 2023	143.94	144.84	143.13	143.43	856,816	-0.86(-0.60%)
Jul 05, 2023	144.49	145.21	143.41	144.29	1,112,469	-0.97(-0.67%)
Jul 03, 2023	141.95	145.45	141.70	145.25	481,186	+2.63(+1.84%)
Jun 30, 2023	141.98	142.89	141.58	142.63	668,638	+1.26(+0.89%)
Jun 29, 2023	139.78	141.78	139.17	141.37	823,643	+1.18(+0.84%)
Jun 28, 2023	143.44	143.45	139.23	140.19	1,701,618	-5.44(-3.73%)
Jun 27, 2023	146.63	147.29	145.25	145.63	634,958	-0.93(-0.63%)
Jun 26, 2023	145.10	146.66	143.39	146.56	738,848	+1.37(+0.94%)
Jun 23, 2023	147.49	147.72	145.05	145.19	765,209	-1.64(-1.12%)
Jun 22, 2023	148.18	148.18	146.18	146.83	619,725	-0.45(-0.31%)
Jun 21, 2023	146.25	147.31	145.38	147.28	888,778	+1.11(+0.76%)
Jun 20, 2023	148.24	148.70	146.12	146.17	645,244	-1.70(-1.15%)
Jun 16, 2023	147.79	149.06	147.57	147.87	1,102,761	+0.21(+0.14%)
Jun 15, 2023	147.61	148.88	147.07	147.66	639,833	+0.41(+0.28%)
Jun 14, 2023	146.16	148.03	145.53	147.25	634,642	+1.19(+0.81%)
Jun 13, 2023	144.52	146.27	143.31	146.07	733,291	+0.15(+0.10%)
Jun 12, 2023	147.93	147.93	145.43	145.92	1,024,555	-2.41(-1.62%)
Jun 09, 2023	145.60	148.60	145.36	148.33	1,065,189	+2.47(+1.69%)
Jun 08, 2023	143.41	145.89	142.76	145.85	1,231,472	+2.49(+1.74%)
Jun 07, 2023	140.06	144.03	137.88	143.36	1,411,095	+2.12(+1.50%)
Jun 06, 2023	147.72	150.70	139.44	141.24	1,863,475	-2.64(-1.83%)
Jun 05, 2023	145.01	146.03	143.33	143.87	1,280,829	-0.02(-0.01%)
Jun 02, 2023	139.47	143.94	139.38	143.89	1,082,509	+3.94(+2.82%)
Jun 01, 2023	142.05	142.55	139.42	139.95	1,005,890	-1.63(-1.15%)
May 31, 2023	140.97	141.72	140.27	141.59	3,514,789	+1.24(+0.88%)
May 30, 2023	140.19	141.53	139.33	140.35	1,135,912	-1.21(-0.85%)
May 26, 2023	141.57	142.52	140.83	141.56	1,202,900	-0.54(-0.38%)
May 25, 2023	142.95	143.18	141.59	142.10	903,789	-1.37(-0.96%)
May 24, 2023	144.54	145.09	143.43	143.47	857,514	-0.83(-0.58%)
May 23, 2023	144.67	144.99	143.10	144.30	1,020,942	-0.26(-0.18%)
May 22, 2023	146.81	147.27	144.35	144.56	788,748	-2.14(-1.46%)
May 19, 2023	146.53	147.56	145.79	146.70	797,490	+0.01(+0.01%)
May 18, 2023	148.48	148.48	145.87	146.69	969,421	-2.73(-1.83%)
May 17, 2023	149.49	149.79	148.33	149.43	755,059	-0.19(-0.13%)
May 16, 2023	149.78	150.36	148.17	149.62	844,751	-0.58(-0.39%)
May 15, 2023	152.96	153.19	149.88	150.20	918,855	-2.55(-1.67%)
May 12, 2023	151.92	152.88	151.92	152.75	783,824	+0.73(+0.48%)
May 11, 2023	152.21	152.71	151.28	152.02	808,088	+0.03(+0.02%)
May 10, 2023	151.46	152.93	151.22	151.99	814,727	+1.07(+0.71%)
May 09, 2023	151.03	151.79	150.41	150.91	938,471	+0.14(+0.10%)
May 08, 2023	151.31	153.01	150.62	150.77	853,900	-1.05(-0.69%)
May 05, 2023	150.58	152.38	150.58	151.81	677,862	+0.75(+0.50%)
May 04, 2023	150.76	151.76	149.97	151.07	792,847	+0.32(+0.21%)
May 03, 2023	152.60	153.47	150.49	150.75	994,723	-1.56(-1.02%)
May 02, 2023	150.52	152.76	149.70	152.30	1,233,503	+1.60(+1.06%)

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.