Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	117.83	119.72	116.91	119.56	150,906	+1.90(+1.61%)
Jul 28, 2023	121.06	121.06	116.83	117.67	339,988	-2.28(-1.90%)
Jul 27, 2023	122.92	122.92	118.74	119.95	196,946	-3.61(-2.92%)
Jul 26, 2023	121.39	123.64	118.79	123.55	230,825	+2.74(+2.26%)
Jul 25, 2023	122.66	122.66	115.98	120.82	282,012	-3.10(-2.50%)
Jul 24, 2023	124.48	125.16	123.67	123.92	173,563	-1.24(-0.99%)
Jul 21, 2023	124.45	125.54	121.72	125.16	169,455	+1.27(+1.02%)
Jul 20, 2023	123.87	124.41	120.91	123.89	132,723	-0.32(-0.26%)
Jul 19, 2023	123.53	124.86	121.52	124.21	201,224	+1.30(+1.06%)
Jul 18, 2023	118.01	123.46	118.01	122.91	154,129	+4.80(+4.07%)
Jul 17, 2023	120.00	120.70	118.02	118.10	130,896	-2.26(-1.88%)
Jul 14, 2023	121.50	121.83	118.22	120.36	144,102	-1.41(-1.16%)
Jul 13, 2023	125.36	126.55	121.55	121.77	251,192	-2.06(-1.66%)
Jul 12, 2023	123.66	124.48	121.40	123.83	156,814	+1.93(+1.59%)
Jul 11, 2023	123.34	123.34	121.11	121.90	99,866	-0.76(-0.62%)
Jul 10, 2023	119.24	122.73	119.24	122.66	127,702	+3.34(+2.80%)
Jul 07, 2023	118.00	120.98	118.00	119.32	96,699	+1.33(+1.13%)
Jul 06, 2023	119.20	119.85	116.71	117.98	181,512	-3.83(-3.14%)
Jul 05, 2023	123.93	123.93	120.83	121.81	142,698	-2.87(-2.30%)
Jul 03, 2023	121.70	124.72	120.91	124.68	97,011	+2.63(+2.15%)
Jun 30, 2023	122.25	123.19	119.98	122.06	155,375	+1.30(+1.07%)
Jun 29, 2023	122.81	124.68	120.37	120.76	138,418	-2.12(-1.72%)
Jun 28, 2023	120.20	123.36	120.13	122.88	159,595	+2.13(+1.76%)
Jun 27, 2023	116.13	122.38	116.09	120.75	232,983	+5.15(+4.46%)
Jun 26, 2023	115.90	116.47	114.10	115.60	233,367	+0.46(+0.40%)
Jun 23, 2023	115.82	116.47	114.26	115.13	505,240	-2.68(-2.27%)
Jun 22, 2023	118.81	119.00	116.02	117.81	167,041	-1.79(-1.50%)
Jun 21, 2023	119.60	121.53	118.18	119.60	292,676	-0.60(-0.50%)
Jun 20, 2023	115.67	120.70	115.31	120.20	291,643	+5.29(+4.60%)
Jun 16, 2023	114.06	115.32	112.59	114.91	324,395	+1.74(+1.54%)
Jun 15, 2023	112.82	115.02	111.63	113.17	230,635	+2.22(+2.00%)
Jun 14, 2023	110.28	112.44	109.57	110.95	194,362	+0.97(+0.88%)
Jun 13, 2023	109.11	111.43	109.07	109.98	221,417	+1.19(+1.09%)
Jun 12, 2023	106.32	110.70	106.32	108.79	222,251	+3.31(+3.13%)
Jun 09, 2023	105.45	107.85	105.34	105.49	455,308	+0.01(+0.01%)
Jun 08, 2023	103.90	106.81	101.30	105.48	155,945	+0.72(+0.69%)
Jun 07, 2023	105.44	107.44	103.32	104.75	289,979	+0.14(+0.14%)
Jun 06, 2023	99.51	104.84	98.13	104.61	199,685	+5.09(+5.12%)
Jun 05, 2023	99.99	100.86	98.74	99.51	184,574	-1.67(-1.65%)
Jun 02, 2023	96.31	101.57	96.24	101.19	205,253	+7.19(+7.65%)
Jun 01, 2023	94.63	95.82	92.94	94.00	168,053	-0.23(-0.25%)
May 31, 2023	95.85	96.59	92.46	94.23	186,085	-0.26(-0.28%)
May 30, 2023	97.10	98.21	94.37	94.49	201,662	-2.03(-2.10%)
May 26, 2023	95.49	97.65	95.49	96.52	194,815	+0.88(+0.92%)
May 25, 2023	95.00	97.19	94.60	95.64	83,630	+0.64(+0.67%)
May 24, 2023	95.97	96.93	94.23	95.00	149,681	-2.19(-2.26%)
May 23, 2023	96.09	99.51	96.05	97.20	124,997	+1.08(+1.13%)
May 22, 2023	97.00	97.02	95.39	96.11	157,805	-0.41(-0.42%)
May 19, 2023	100.77	100.77	95.88	96.52	257,376	-3.42(-3.42%)
May 18, 2023	100.25	100.39	98.50	99.94	108,066	-0.43(-0.43%)
May 17, 2023	96.28	101.61	96.28	100.38	202,596	+5.25(+5.52%)
May 16, 2023	95.18	96.70	94.32	95.13	149,844	-1.24(-1.28%)
May 15, 2023	96.55	97.27	95.18	96.36	129,040	+1.00(+1.04%)
May 12, 2023	97.17	97.68	93.84	95.37	176,464	-1.65(-1.70%)
May 11, 2023	99.14	99.32	96.55	97.02	271,151	-3.13(-3.13%)
May 10, 2023	103.41	103.41	98.31	100.15	158,586	-1.06(-1.05%)
May 09, 2023	100.23	102.41	99.33	101.22	136,309	+0.14(+0.14%)
May 08, 2023	103.66	103.66	99.79	101.07	158,619	-2.20(-2.13%)
May 05, 2023	101.18	105.16	101.18	103.28	229,870	+4.04(+4.07%)
May 04, 2023	105.35	106.32	98.03	99.23	291,256	-6.15(-5.83%)
May 03, 2023	102.93	110.52	102.69	105.38	442,932	+11.12(+11.79%)
May 02, 2023	94.03	96.25	93.38	94.27	311,502	-0.46(-0.49%)

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.