Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	147.60	148.72	146.29	147.04	152,036	+0.25(+0.17%)
Jun 29, 2023	143.39	148.14	142.93	146.80	152,686	+2.98(+2.07%)
Jun 28, 2023	143.91	145.05	142.75	143.82	196,557	-0.39(-0.27%)
Jun 27, 2023	144.40	145.03	143.38	144.21	124,399	+0.52(+0.36%)
Jun 26, 2023	143.69	145.26	142.65	143.69	167,681	+0.53(+0.37%)
Jun 23, 2023	145.13	146.63	143.05	143.16	215,928	-3.38(-2.31%)
Jun 22, 2023	150.00	150.27	145.81	146.54	164,228	-3.89(-2.58%)
Jun 21, 2023	148.14	152.18	147.60	150.42	131,230	+1.59(+1.07%)
Jun 20, 2023	148.98	151.39	148.36	148.83	145,313	-0.15(-0.10%)
Jun 16, 2023	150.34	150.34	147.31	148.98	449,240	-0.03(-0.02%)
Jun 15, 2023	149.12	150.20	147.60	149.01	178,775	-0.71(-0.47%)
Jun 14, 2023	151.47	151.92	149.29	149.72	158,098	-1.78(-1.18%)
Jun 13, 2023	153.06	155.60	150.62	151.50	198,426	-1.56(-1.02%)
Jun 12, 2023	152.44	154.71	150.91	153.06	163,516	+1.09(+0.71%)
Jun 09, 2023	151.16	152.78	149.62	151.98	164,354	+1.48(+0.98%)
Jun 08, 2023	149.54	151.96	148.14	150.50	203,315	+0.26(+0.17%)
Jun 07, 2023	146.26	150.56	146.26	150.24	271,130	+4.42(+3.03%)
Jun 06, 2023	142.80	146.48	141.56	145.82	138,636	+2.56(+1.79%)
Jun 05, 2023	142.95	144.27	140.16	143.26	167,508	-1.24(-0.85%)
Jun 02, 2023	141.57	144.79	139.70	144.49	140,390	+2.92(+2.06%)
Jun 01, 2023	137.92	141.69	136.81	141.57	189,462	+4.19(+3.05%)
May 31, 2023	138.54	139.41	136.25	137.39	382,443	-1.81(-1.30%)
May 30, 2023	138.81	141.41	138.70	139.20	123,786	+0.50(+0.36%)
May 26, 2023	136.54	138.88	136.54	138.71	117,382	+2.32(+1.70%)
May 25, 2023	138.57	138.59	135.84	136.38	195,378	-1.31(-0.95%)
May 24, 2023	138.25	138.65	135.98	137.69	135,276	-1.53(-1.10%)
May 23, 2023	139.67	141.84	139.03	139.22	104,809	-0.97(-0.69%)
May 22, 2023	141.12	142.22	139.93	140.19	76,176	-1.45(-1.03%)
May 19, 2023	141.36	142.64	141.03	141.64	184,410	+1.71(+1.22%)
May 18, 2023	138.48	140.16	138.11	139.93	94,507	+1.71(+1.24%)
May 17, 2023	136.86	139.09	136.26	138.22	105,231	+1.60(+1.17%)
May 16, 2023	136.11	137.54	135.19	136.62	76,890	-0.27(-0.20%)
May 15, 2023	136.98	137.20	135.41	136.89	122,923	-0.09(-0.07%)
May 12, 2023	137.17	138.78	135.41	136.98	155,743	+0.04(+0.03%)
May 11, 2023	138.03	138.03	136.04	136.94	107,113	-1.43(-1.04%)
May 10, 2023	138.37	139.12	136.04	138.37	131,667	+1.02(+0.74%)
May 09, 2023	136.73	138.29	136.51	137.35	174,942	+0.29(+0.21%)
May 08, 2023	138.24	138.83	136.09	137.07	132,730	-1.48(-1.07%)
May 05, 2023	137.45	139.16	136.27	138.55	136,206	+1.87(+1.37%)
May 04, 2023	134.47	137.41	134.41	136.68	179,552	+1.65(+1.22%)
May 03, 2023	137.40	137.88	133.28	135.03	260,850	-1.93(-1.41%)
May 02, 2023	135.50	137.98	134.64	136.96	153,134	+1.10(+0.81%)
May 01, 2023	132.31	137.06	132.31	135.85	164,272	+4.20(+3.19%)
Apr 28, 2023	131.85	132.96	130.82	131.65	382,700	-0.50(-0.38%)
Apr 27, 2023	130.08	132.75	130.08	132.15	138,593	+2.65(+2.04%)
Apr 26, 2023	131.54	131.93	128.28	129.50	202,623	-2.58(-1.95%)
Apr 25, 2023	133.19	133.80	131.36	132.08	187,247	-1.53(-1.15%)
Apr 24, 2023	135.47	138.62	133.35	133.61	251,724	-1.33(-0.99%)
Apr 21, 2023	133.25	136.67	132.75	134.95	618,046	+2.29(+1.72%)
Apr 20, 2023	126.40	137.41	126.01	132.66	483,385	+12.77(+10.66%)
Apr 19, 2023	119.66	121.69	118.41	119.89	194,673	-0.35(-0.29%)
Apr 18, 2023	121.15	121.18	118.93	120.23	131,310	-0.07(-0.06%)
Apr 17, 2023	120.53	121.09	118.64	120.30	125,952	-0.40(-0.33%)
Apr 14, 2023	121.46	123.04	120.09	120.70	107,698	-1.11(-0.92%)
Apr 13, 2023	122.04	122.10	118.91	121.81	96,919	+0.27(+0.22%)
Apr 12, 2023	120.88	122.16	119.98	121.55	86,013	+1.48(+1.23%)
Apr 11, 2023	120.48	121.35	118.95	120.06	122,188	+0.00(+0.00%)
Apr 10, 2023	117.58	120.57	117.58	120.06	185,829	+1.73(+1.46%)
Apr 06, 2023	117.95	118.89	116.92	118.33	93,044	-0.14(-0.12%)
Apr 05, 2023	119.48	119.48	117.54	118.47	82,937	-1.88(-1.56%)
Apr 04, 2023	123.00	123.50	119.22	120.35	108,000	-2.62(-2.13%)

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.