Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	107.13	108.16	106.21	106.36	286,187	-1.05(-0.97%)
Jun 29, 2023	105.13	109.03	105.13	107.41	195,769	+2.19(+2.08%)
Jun 28, 2023	105.05	105.81	104.00	105.22	185,790	-0.85(-0.80%)
Jun 27, 2023	105.81	107.65	104.88	106.07	296,876	+0.47(+0.45%)
Jun 26, 2023	105.17	107.20	105.06	105.60	411,644	+0.44(+0.42%)
Jun 23, 2023	107.95	109.85	104.94	105.15	1,666,208	-4.48(-4.09%)
Jun 22, 2023	111.81	111.87	108.20	109.63	244,531	-2.72(-2.42%)
Jun 21, 2023	108.31	112.77	108.31	112.35	535,273	+3.67(+3.38%)
Jun 20, 2023	105.46	108.92	104.23	108.68	364,747	+2.21(+2.07%)
Jun 16, 2023	107.77	107.77	105.74	106.47	787,641	-0.59(-0.55%)
Jun 15, 2023	103.45	107.87	103.38	107.06	535,250	+4.18(+4.06%)
Jun 14, 2023	103.04	104.69	102.01	102.88	386,123	+1.53(+1.51%)
Jun 13, 2023	102.39	104.33	101.14	101.35	356,711	-0.17(-0.17%)
Jun 12, 2023	104.16	104.16	101.29	101.52	399,676	-3.68(-3.50%)
Jun 09, 2023	105.15	106.17	104.17	105.20	626,374	+0.03(+0.03%)
Jun 08, 2023	109.37	109.83	104.97	105.17	457,357	-3.64(-3.35%)
Jun 07, 2023	105.28	109.85	105.17	108.81	520,378	+4.42(+4.24%)
Jun 06, 2023	103.28	106.14	103.28	104.39	702,297	+0.62(+0.60%)
Jun 05, 2023	103.96	104.89	102.19	103.77	472,494	+0.09(+0.09%)
Jun 02, 2023	101.00	104.50	100.72	103.67	565,995	+4.44(+4.48%)
Jun 01, 2023	97.63	100.25	97.57	99.23	723,243	+1.75(+1.79%)
May 31, 2023	100.54	100.98	96.61	97.48	579,898	-4.26(-4.19%)
May 30, 2023	100.22	102.51	97.85	101.75	608,790	+0.15(+0.15%)
May 26, 2023	105.27	105.64	100.82	101.60	858,846	-3.40(-3.24%)
May 25, 2023	106.92	107.76	104.34	105.00	400,252	-3.57(-3.29%)
May 24, 2023	109.60	109.92	107.26	108.57	567,205	-1.34(-1.22%)
May 23, 2023	110.58	111.45	109.01	109.91	245,970	-0.81(-0.73%)
May 22, 2023	109.91	112.48	108.54	110.72	253,401	+0.81(+0.74%)
May 19, 2023	113.07	113.07	109.39	109.91	282,815	-1.98(-1.77%)
May 18, 2023	109.52	112.02	106.88	111.89	444,943	+1.36(+1.24%)
May 17, 2023	111.60	112.30	109.54	110.52	583,145	-0.14(-0.12%)
May 16, 2023	114.53	115.76	110.27	110.66	362,743	-4.63(-4.02%)
May 15, 2023	114.73	116.27	113.69	115.29	482,940	+1.28(+1.12%)
May 12, 2023	116.17	117.43	112.83	114.01	966,595	-2.09(-1.80%)
May 11, 2023	117.49	117.96	115.14	116.10	241,513	-3.26(-2.73%)
May 10, 2023	119.64	119.91	116.00	119.36	247,820	+1.03(+0.87%)
May 09, 2023	116.74	120.17	116.10	118.33	287,412	+1.17(+1.00%)
May 08, 2023	117.05	118.34	115.48	117.16	595,530	+2.93(+2.57%)
May 05, 2023	111.45	115.51	110.77	114.22	675,398	+4.86(+4.44%)
May 04, 2023	107.57	111.19	107.23	109.36	360,325	+1.68(+1.56%)
May 03, 2023	110.21	111.99	107.28	107.68	323,055	-2.44(-2.22%)
May 02, 2023	109.56	112.04	106.98	110.13	554,200	-0.26(-0.23%)
May 01, 2023	112.70	113.36	109.55	110.39	458,242	-2.36(-2.09%)
Apr 28, 2023	111.37	113.36	109.01	112.75	508,763	+1.04(+0.93%)
Apr 27, 2023	109.10	113.82	106.92	111.70	888,841	+2.04(+1.86%)
Apr 26, 2023	112.99	113.38	109.11	109.67	516,445	-2.62(-2.33%)
Apr 25, 2023	114.58	114.58	111.30	112.28	389,252	-4.08(-3.50%)
Apr 24, 2023	113.81	117.12	112.55	116.36	321,198	+2.24(+1.96%)
Apr 21, 2023	119.34	119.34	113.66	114.12	517,789	-5.81(-4.84%)
Apr 20, 2023	122.76	123.44	118.97	119.93	433,236	-4.49(-3.61%)
Apr 19, 2023	122.09	125.80	121.25	124.42	313,826	+1.07(+0.87%)
Apr 18, 2023	123.18	124.28	121.00	123.35	330,284	-0.09(-0.08%)
Apr 17, 2023	121.78	124.80	120.77	123.44	863,982	+3.40(+2.84%)
Apr 14, 2023	121.75	123.49	117.60	120.04	491,904	-1.76(-1.45%)
Apr 13, 2023	119.23	122.03	118.07	121.80	531,766	+3.42(+2.89%)
Apr 12, 2023	119.20	119.85	116.80	118.38	420,003	-1.09(-0.91%)
Apr 11, 2023	119.43	120.87	119.23	119.47	435,668	+0.75(+0.63%)
Apr 10, 2023	121.26	122.31	118.32	118.72	455,232	-2.18(-1.80%)
Apr 06, 2023	125.53	125.53	120.83	120.90	446,286	-4.49(-3.58%)
Apr 05, 2023	124.55	125.47	120.57	125.39	377,933	+0.78(+0.62%)
Apr 04, 2023	125.00	126.10	122.16	124.62	475,262	-0.91(-0.73%)

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.