Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	105.90	107.74	105.49	106.63	752,356	+0.23(+0.22%)
Jul 28, 2023	106.83	106.83	104.92	106.40	1,152,066	+1.47(+1.40%)
Jul 27, 2023	107.19	107.36	104.50	104.92	618,146	-1.95(-1.83%)
Jul 26, 2023	104.92	107.71	104.61	106.88	957,951	+2.75(+2.64%)
Jul 25, 2023	104.92	105.35	103.39	104.13	1,356,962	+0.60(+0.58%)
Jul 24, 2023	99.66	103.71	99.42	103.53	1,343,331	+3.31(+3.30%)
Jul 21, 2023	100.34	100.82	99.81	100.23	1,319,663	-0.28(-0.27%)
Jul 20, 2023	99.99	100.64	99.34	100.50	864,928	-0.41(-0.41%)
Jul 19, 2023	101.74	102.32	100.80	100.91	908,284	-0.33(-0.33%)
Jul 18, 2023	103.28	103.75	100.07	101.25	1,139,334	-2.91(-2.80%)
Jul 17, 2023	102.39	104.26	101.69	104.16	977,198	+0.86(+0.84%)
Jul 14, 2023	103.94	104.06	102.77	103.30	1,604,290	+0.38(+0.37%)
Jul 13, 2023	102.79	103.12	102.07	102.92	1,519,660	+2.11(+2.09%)
Jul 12, 2023	99.84	100.83	99.33	100.81	1,577,284	+4.07(+4.21%)
Jul 11, 2023	95.47	98.13	95.47	96.74	867,382	+1.27(+1.32%)
Jul 10, 2023	94.39	95.93	94.23	95.47	777,295	+0.89(+0.94%)
Jul 07, 2023	93.52	95.03	93.30	94.58	979,124	+0.66(+0.70%)
Jul 06, 2023	95.15	95.15	93.46	93.92	891,326	-2.33(-2.42%)
Jul 05, 2023	96.24	96.58	95.70	96.26	748,363	-1.13(-1.16%)
Jul 03, 2023	97.32	98.71	96.89	97.38	780,867	+2.57(+2.71%)
Jun 30, 2023	95.58	96.29	94.43	94.81	1,453,885	-1.27(-1.33%)
Jun 29, 2023	94.59	96.13	94.49	96.09	1,436,879	+1.81(+1.92%)
Jun 28, 2023	94.62	95.89	93.92	94.28	1,544,016	-0.69(-0.72%)
Jun 27, 2023	95.17	95.57	94.03	94.96	2,839,205	+4.26(+4.69%)
Jun 26, 2023	90.99	92.44	90.47	90.71	653,200	-0.56(-0.61%)
Jun 23, 2023	91.20	91.40	90.56	91.27	655,265	-1.38(-1.49%)
Jun 22, 2023	93.12	93.26	92.33	92.65	1,024,543	-0.49(-0.53%)
Jun 21, 2023	93.04	94.29	93.04	93.14	683,494	-0.26(-0.28%)
Jun 20, 2023	94.92	95.08	93.28	93.40	965,281	-3.14(-3.25%)
Jun 16, 2023	96.24	97.84	96.00	96.54	1,399,643	+0.30(+0.32%)
Jun 15, 2023	96.48	97.35	95.75	96.24	1,823,297	-0.49(-0.51%)
Jun 14, 2023	95.15	97.17	94.61	96.73	1,741,155	+3.16(+3.37%)
Jun 13, 2023	93.92	95.08	92.85	93.57	943,200	+2.01(+2.20%)
Jun 12, 2023	90.44	91.84	90.44	91.56	563,016	+1.05(+1.16%)
Jun 09, 2023	91.53	91.80	90.32	90.51	1,017,930	+0.10(+0.11%)
Jun 08, 2023	89.45	90.58	89.45	90.41	536,538	+1.22(+1.37%)
Jun 07, 2023	88.99	91.68	88.99	89.19	1,003,029	+0.04(+0.04%)
Jun 06, 2023	85.83	89.41	85.44	89.15	1,350,198	+4.54(+5.36%)
Jun 05, 2023	83.64	85.26	83.14	84.62	846,670	+0.12(+0.14%)
Jun 02, 2023	85.52	86.55	84.31	84.50	1,173,458	+0.81(+0.97%)
Jun 01, 2023	81.85	84.19	81.85	83.69	1,597,452	+0.68(+0.82%)
May 31, 2023	82.67	83.10	80.87	83.01	1,275,988	+0.11(+0.13%)
May 30, 2023	85.61	87.60	82.08	82.90	2,007,892	-4.43(-5.07%)
May 26, 2023	85.34	88.80	85.26	87.33	1,229,539	+3.69(+4.41%)
May 25, 2023	81.46	85.37	78.82	83.64	1,949,124	+2.19(+2.68%)
May 24, 2023	81.19	82.03	80.34	81.45	2,037,255	-0.27(-0.33%)
May 23, 2023	84.03	84.16	81.62	81.73	1,467,187	-4.64(-5.38%)
May 22, 2023	87.44	87.71	86.37	86.37	1,088,958	+1.07(+1.26%)
May 19, 2023	85.96	86.10	84.76	85.30	1,614,274	+0.38(+0.45%)
May 18, 2023	87.11	87.17	84.61	84.92	883,235	-1.10(-1.28%)
May 17, 2023	86.23	86.64	85.33	86.02	822,739	-1.43(-1.64%)
May 16, 2023	86.09	87.48	86.05	87.45	867,676	-0.23(-0.27%)
May 15, 2023	85.57	87.86	84.99	87.69	2,055,642	+4.59(+5.52%)
May 12, 2023	84.84	85.03	82.82	83.10	1,053,715	-3.13(-3.63%)
May 11, 2023	85.97	86.52	84.47	86.24	1,381,031	-0.34(-0.39%)
May 10, 2023	86.38	87.64	85.25	86.58	1,138,871	+1.38(+1.61%)
May 09, 2023	85.50	86.30	84.48	85.20	1,097,045	-3.72(-4.18%)
May 08, 2023	87.58	89.03	87.49	88.92	764,288	+2.20(+2.53%)
May 05, 2023	86.24	87.18	85.48	86.72	628,865	+0.08(+0.09%)
May 04, 2023	85.78	87.48	85.55	86.64	1,241,106	+0.80(+0.93%)
May 03, 2023	86.72	86.77	85.08	85.84	813,273	-1.03(-1.19%)
May 02, 2023	86.40	87.09	85.64	86.88	1,393,387	+0.02(+0.02%)

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.