Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023	145.01	149.12	142.76	148.43	1,362,914	+2.20(+1.50%)
Jun 06, 2023	152.94	156.03	144.37	146.23	1,799,847	-2.73(-1.83%)
Jun 05, 2023	150.14	151.19	148.40	148.96	1,237,096	-0.02(-0.01%)
Jun 02, 2023	144.40	149.03	144.31	148.98	1,045,547	+4.08(+2.82%)
Jun 01, 2023	147.07	147.59	144.35	144.90	971,545	-1.69(-1.15%)
May 31, 2023	145.95	146.73	145.22	146.59	3,394,778	+1.28(+0.88%)
May 30, 2023	145.15	146.53	144.26	145.31	1,097,127	-1.25(-0.85%)
May 26, 2023	146.58	147.56	145.81	146.56	1,161,828	-0.56(-0.38%)
May 25, 2023	148.00	148.24	146.59	147.12	872,930	-1.42(-0.96%)
May 24, 2023	149.65	150.22	148.50	148.54	828,235	-0.86(-0.58%)
May 23, 2023	149.78	150.12	148.16	149.40	986,083	-0.27(-0.18%)
May 22, 2023	152.00	152.47	149.45	149.67	761,817	-2.22(-1.46%)
May 19, 2023	151.71	152.78	150.94	151.89	770,260	+0.01(+0.01%)
May 18, 2023	153.73	153.73	151.03	151.88	936,321	-2.83(-1.83%)
May 17, 2023	154.77	155.09	153.57	154.71	729,278	-0.20(-0.13%)
May 16, 2023	155.07	155.68	153.41	154.91	815,908	-0.60(-0.39%)
May 15, 2023	158.37	158.60	155.18	155.51	887,481	-2.64(-1.67%)
May 12, 2023	157.29	158.29	157.29	158.15	757,061	+0.76(+0.48%)
May 11, 2023	157.59	158.11	156.63	157.39	780,496	+0.03(+0.02%)
May 10, 2023	156.81	158.34	156.56	157.36	786,908	+1.11(+0.71%)
May 09, 2023	156.37	157.16	155.73	156.25	906,427	+0.15(+0.10%)
May 08, 2023	156.66	158.42	155.95	156.10	824,744	-1.08(-0.69%)
May 05, 2023	155.90	157.77	155.90	157.18	654,716	+0.78(+0.50%)
May 04, 2023	156.09	157.12	155.27	156.41	765,775	+0.33(+0.21%)
May 03, 2023	158.00	158.89	155.81	156.08	960,758	-1.61(-1.02%)
May 02, 2023	155.84	158.16	155.00	157.69	1,191,385	+1.66(+1.06%)
May 01, 2023	153.46	157.65	153.46	156.03	1,283,063	+2.61(+1.70%)
Apr 28, 2023	152.57	153.60	152.13	153.42	928,274	+0.57(+0.37%)
Apr 27, 2023	151.70	152.87	151.00	152.85	621,790	+0.89(+0.59%)
Apr 26, 2023	152.58	153.24	151.41	151.96	679,099	-1.39(-0.91%)
Apr 25, 2023	151.11	153.93	150.84	153.35	700,636	+2.65(+1.76%)
Apr 24, 2023	150.33	150.74	149.85	150.69	654,282	+0.43(+0.28%)
Apr 21, 2023	151.78	152.47	149.36	150.27	714,853	-0.57(-0.38%)
Apr 20, 2023	151.73	151.73	150.28	150.83	557,225	-0.36(-0.24%)
Apr 19, 2023	152.46	152.48	150.62	151.19	690,911	-0.43(-0.28%)
Apr 18, 2023	151.81	152.95	150.68	151.62	720,149	-0.78(-0.51%)
Apr 17, 2023	152.11	152.52	151.27	152.39	703,385	+0.99(+0.66%)
Apr 14, 2023	152.13	152.78	150.40	151.40	722,064	-1.40(-0.92%)
Apr 13, 2023	152.45	153.43	151.44	152.80	625,429	-0.52(-0.34%)
Apr 12, 2023	153.83	154.62	152.66	153.32	902,142	-1.33(-0.86%)
Apr 11, 2023	154.84	155.98	154.37	154.65	597,109	-0.11(-0.07%)
Apr 10, 2023	155.36	155.64	153.76	154.76	485,674	-0.75(-0.48%)
Apr 06, 2023	156.89	157.25	154.99	155.50	801,560	-0.77(-0.50%)
Apr 05, 2023	154.93	156.99	154.93	156.28	783,503	+1.54(+1.00%)
Apr 04, 2023	157.06	157.27	154.52	154.74	891,776	-1.89(-1.21%)

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.