Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	102.51	104.88	102.42	104.67	3,059,046	+2.24(+2.18%)
Jul 28, 2023	103.70	104.37	100.26	102.43	986,996	-0.93(-0.90%)
Jul 27, 2023	115.97	115.97	101.68	103.36	1,951,039	-8.45(-7.56%)
Jul 26, 2023	111.64	113.50	110.67	111.81	1,266,153	+1.47(+1.33%)
Jul 25, 2023	112.20	113.30	110.15	110.34	813,561	-1.85(-1.65%)
Jul 24, 2023	110.29	112.86	110.27	112.20	548,889	+1.92(+1.74%)
Jul 21, 2023	112.06	112.09	109.59	110.28	427,439	-0.81(-0.73%)
Jul 20, 2023	110.69	111.13	108.43	111.09	471,446	+0.42(+0.38%)
Jul 19, 2023	109.11	110.89	108.00	110.66	702,101	+1.69(+1.55%)
Jul 18, 2023	106.06	110.12	105.39	108.98	571,516	+2.81(+2.65%)
Jul 17, 2023	104.68	106.72	104.30	106.16	423,272	+1.57(+1.50%)
Jul 14, 2023	108.64	108.64	103.75	104.59	473,832	-2.92(-2.72%)
Jul 13, 2023	107.80	109.10	106.40	107.51	429,535	+0.55(+0.51%)
Jul 12, 2023	108.19	108.77	106.13	106.96	468,224	+0.86(+0.81%)
Jul 11, 2023	104.92	106.51	104.24	106.10	374,288	+1.15(+1.09%)
Jul 10, 2023	102.88	105.60	102.88	104.96	279,427	+1.23(+1.19%)
Jul 07, 2023	102.29	104.95	102.05	103.72	538,712	+0.25(+0.24%)
Jul 06, 2023	102.61	103.67	100.75	103.47	373,975	-0.49(-0.47%)
Jul 05, 2023	105.02	105.96	103.44	103.96	334,901	-2.20(-2.07%)
Jul 03, 2023	104.17	106.89	104.17	106.16	210,955	+2.51(+2.42%)
Jun 30, 2023	104.47	104.59	103.38	103.66	311,482	-0.49(-0.47%)
Jun 29, 2023	102.88	104.39	102.33	104.15	389,049	+3.93(+3.92%)
Jun 28, 2023	101.10	101.10	99.16	100.21	625,138	-1.19(-1.17%)
Jun 27, 2023	101.38	102.49	99.89	101.40	628,745	+0.57(+0.56%)
Jun 26, 2023	100.24	102.18	100.24	100.83	349,761	+0.99(+0.99%)
Jun 23, 2023	100.35	101.58	99.43	99.84	516,143	-1.60(-1.58%)
Jun 22, 2023	104.80	104.80	100.72	101.44	505,315	-3.51(-3.34%)
Jun 21, 2023	106.42	107.76	104.74	104.95	539,769	-1.95(-1.82%)
Jun 20, 2023	107.73	108.47	106.08	106.89	705,278	-0.79(-0.73%)
Jun 16, 2023	110.05	110.05	106.64	107.69	1,397,805	-1.50(-1.38%)
Jun 15, 2023	104.95	109.62	104.11	109.19	768,999	+3.48(+3.29%)
Jun 14, 2023	107.12	108.13	103.94	105.71	494,126	-1.38(-1.29%)
Jun 13, 2023	104.57	107.44	103.51	107.09	511,370	+2.48(+2.37%)
Jun 12, 2023	105.68	107.61	103.55	104.61	529,721	-1.01(-0.96%)
Jun 09, 2023	105.60	106.40	104.84	105.62	365,920	-0.47(-0.44%)
Jun 08, 2023	105.73	106.45	103.52	106.09	467,797	-0.27(-0.25%)
Jun 07, 2023	106.05	107.53	104.66	106.36	539,790	+1.29(+1.23%)
Jun 06, 2023	101.66	106.70	101.66	105.07	383,907	+3.52(+3.46%)
Jun 05, 2023	101.99	103.21	99.70	101.55	504,713	-1.50(-1.46%)
Jun 02, 2023	100.11	103.64	99.89	103.06	396,993	+4.51(+4.58%)
Jun 01, 2023	97.68	99.37	95.54	98.55	329,507	+1.96(+2.03%)
May 31, 2023	99.56	100.19	95.71	96.59	511,407	-3.95(-3.93%)
May 30, 2023	100.91	102.17	99.99	100.54	613,476	-0.09(-0.09%)
May 26, 2023	99.90	100.89	98.12	100.63	335,492	+0.63(+0.63%)
May 25, 2023	97.72	100.69	97.72	100.00	736,110	+1.53(+1.55%)
May 24, 2023	98.58	99.15	97.37	98.47	460,120	-1.08(-1.09%)
May 23, 2023	99.40	102.50	98.45	99.55	487,400	+0.13(+0.13%)
May 22, 2023	97.90	100.09	96.95	99.41	374,069	+2.52(+2.60%)
May 19, 2023	98.81	99.05	95.58	96.89	496,783	-1.56(-1.58%)
May 18, 2023	98.90	99.05	96.83	98.45	451,821	-0.47(-0.47%)
May 17, 2023	93.65	99.35	93.65	98.92	762,709	+6.90(+7.50%)
May 16, 2023	95.82	95.82	92.02	92.02	509,232	-3.23(-3.39%)
May 15, 2023	92.51	95.93	92.51	95.25	666,533	+2.17(+2.33%)
May 12, 2023	92.49	93.18	90.89	93.08	651,596	+1.62(+1.77%)
May 11, 2023	91.11	92.77	90.55	91.46	937,996	-1.24(-1.34%)
May 10, 2023	93.31	93.53	91.05	92.70	874,738	+0.83(+0.91%)
May 09, 2023	92.45	92.97	91.09	91.87	556,157	-1.34(-1.44%)
May 08, 2023	99.72	99.72	93.20	93.21	590,247	-4.46(-4.57%)
May 05, 2023	95.63	97.83	94.33	97.67	1,307,419	+8.36(+9.37%)
May 04, 2023	92.11	94.04	88.48	89.31	1,427,297	-5.21(-5.51%)
May 03, 2023	97.84	99.40	94.00	94.52	959,914	-2.89(-2.96%)
May 02, 2023	101.59	102.05	96.07	97.41	848,528	-5.08(-4.95%)

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.