Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	144.34	144.51	142.91	143.89	136,824	+0.76(+0.53%)
Jun 29, 2023	140.57	143.26	140.57	143.13	88,740	+1.91(+1.35%)
Jun 28, 2023	142.03	142.46	140.15	141.22	98,850	-0.43(-0.30%)
Jun 27, 2023	139.92	142.59	139.17	141.65	145,232	+2.53(+1.82%)
Jun 26, 2023	136.13	140.57	136.13	139.11	190,877	+2.98(+2.19%)
Jun 23, 2023	135.79	137.92	135.79	136.13	388,590	-1.23(-0.90%)
Jun 22, 2023	137.46	137.97	135.05	137.36	175,995	-0.10(-0.07%)
Jun 21, 2023	134.19	138.47	133.96	137.46	202,875	+3.13(+2.33%)
Jun 20, 2023	134.83	136.08	133.87	134.33	144,347	-1.19(-0.88%)
Jun 16, 2023	136.75	136.75	133.65	135.53	481,061	-0.16(-0.12%)
Jun 15, 2023	133.77	135.71	133.25	135.69	148,107	+1.61(+1.20%)
Jun 14, 2023	137.41	137.47	133.26	134.07	177,229	-3.12(-2.27%)
Jun 13, 2023	135.32	138.65	135.32	137.19	179,590	+2.31(+1.72%)
Jun 12, 2023	133.53	136.50	133.43	134.88	157,160	+1.01(+0.76%)
Jun 09, 2023	133.41	134.45	132.49	133.87	107,020	-0.60(-0.44%)
Jun 08, 2023	133.76	135.05	132.56	134.46	123,492	-0.06(-0.04%)
Jun 07, 2023	132.19	135.09	131.48	134.52	206,221	+3.36(+2.56%)
Jun 06, 2023	127.49	132.10	127.49	131.16	165,840	+3.33(+2.60%)
Jun 05, 2023	129.92	130.74	125.74	127.84	215,561	-4.00(-3.04%)
Jun 02, 2023	125.27	132.03	125.27	131.84	193,034	+8.69(+7.06%)
Jun 01, 2023	122.37	124.55	121.52	123.15	208,420	+0.98(+0.81%)
May 31, 2023	126.71	126.71	121.44	122.16	268,741	-5.02(-3.94%)
May 30, 2023	127.69	128.60	126.52	127.18	292,729	-0.08(-0.06%)
May 26, 2023	124.97	127.54	124.94	127.26	173,398	+2.67(+2.15%)
May 25, 2023	125.45	125.91	124.37	124.59	147,999	-0.66(-0.52%)
May 24, 2023	125.48	125.48	123.66	125.24	213,578	-0.56(-0.44%)
May 23, 2023	127.51	128.36	125.74	125.80	190,483	-2.64(-2.06%)
May 22, 2023	129.06	129.90	127.25	128.44	131,751	+0.11(+0.08%)
May 19, 2023	130.85	130.85	127.89	128.33	191,382	-0.97(-0.75%)
May 18, 2023	128.46	130.05	127.89	129.31	146,572	+0.79(+0.62%)
May 17, 2023	127.45	129.53	127.06	128.51	265,276	+1.99(+1.57%)
May 16, 2023	127.94	127.94	125.90	126.53	152,536	-2.19(-1.70%)
May 15, 2023	128.45	129.79	127.57	128.71	172,044	+0.36(+0.28%)
May 12, 2023	126.63	128.69	126.63	128.35	134,300	+1.82(+1.44%)
May 11, 2023	125.96	126.74	125.41	126.53	136,758	-1.00(-0.78%)
May 10, 2023	129.48	130.46	125.64	127.53	128,517	-0.32(-0.25%)
May 09, 2023	127.55	128.12	127.04	127.85	126,722	-0.25(-0.19%)
May 08, 2023	128.68	129.49	127.12	128.10	127,627	-0.38(-0.29%)
May 05, 2023	128.66	130.33	128.05	128.48	181,350	+1.86(+1.47%)
May 04, 2023	130.39	130.39	126.02	126.61	145,088	-5.32(-4.03%)
May 03, 2023	132.16	134.91	131.43	131.93	160,340	+0.41(+0.31%)
May 02, 2023	131.03	131.99	129.46	131.53	287,908	+0.15(+0.11%)
May 01, 2023	134.25	135.56	130.96	131.38	185,981	-3.03(-2.26%)
Apr 28, 2023	135.48	137.32	133.50	134.41	219,812	-0.25(-0.18%)
Apr 27, 2023	131.97	135.44	130.51	134.66	210,070	+4.29(+3.29%)
Apr 26, 2023	132.47	134.09	130.21	130.37	325,208	-3.72(-2.77%)
Apr 25, 2023	134.81	135.72	133.94	134.08	158,075	-1.51(-1.11%)
Apr 24, 2023	137.42	138.03	135.50	135.59	157,093	-1.78(-1.30%)
Apr 21, 2023	137.51	137.54	135.56	137.37	144,306	+0.36(+0.26%)
Apr 20, 2023	135.38	137.74	134.91	137.02	139,930	+1.33(+0.98%)
Apr 19, 2023	134.19	135.73	133.52	135.69	151,684	-0.12(-0.09%)
Apr 18, 2023	136.13	137.16	134.60	135.81	94,217	+0.42(+0.31%)
Apr 17, 2023	133.95	135.41	133.81	135.39	108,286	+2.11(+1.58%)
Apr 14, 2023	134.00	136.19	131.84	133.28	163,471	+0.19(+0.14%)
Apr 13, 2023	133.32	133.35	130.45	133.09	208,002	-0.38(-0.28%)
Apr 12, 2023	132.86	134.58	132.06	133.47	143,687	+1.98(+1.51%)
Apr 11, 2023	131.68	133.01	131.16	131.49	159,018	+0.44(+0.33%)
Apr 10, 2023	127.05	131.35	126.82	131.05	237,822	+3.24(+2.53%)
Apr 06, 2023	131.78	131.98	127.61	127.81	362,248	-3.92(-2.98%)
Apr 05, 2023	133.11	133.33	129.74	131.74	160,013	-2.56(-1.90%)
Apr 04, 2023	141.56	141.56	133.13	134.29	165,630	-6.56(-4.66%)

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.