Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.72	83.86	83.59	83.75	4,926,140	+0.11(+0.14%)
Jul 28, 2023	83.18	83.64	83.09	83.64	4,512,336	+1.00(+1.21%)
Jul 27, 2023	83.50	83.51	82.60	82.64	6,872,801	-0.79(-0.95%)
Jul 26, 2023	83.33	83.55	83.15	83.43	3,679,155	+0.27(+0.32%)
Jul 25, 2023	83.05	83.25	82.93	83.16	3,456,016	-0.11(-0.13%)
Jul 24, 2023	83.42	83.54	83.21	83.27	6,187,186	+0.16(+0.20%)
Jul 21, 2023	83.07	83.23	82.98	83.10	6,319,793	+0.26(+0.31%)
Jul 20, 2023	83.05	83.06	82.70	82.85	7,226,345	-0.51(-0.61%)
Jul 19, 2023	83.54	83.71	83.24	83.35	6,862,847	-0.23(-0.27%)
Jul 18, 2023	83.25	83.67	83.23	83.58	5,795,295	+0.41(+0.49%)
Jul 17, 2023	82.99	83.24	82.96	83.17	2,318,340	+0.12(+0.15%)
Jul 14, 2023	83.34	83.39	83.04	83.05	4,090,216	-0.49(-0.58%)
Jul 13, 2023	83.29	83.61	83.11	83.53	7,249,461	+0.90(+1.09%)
Jul 12, 2023	82.35	82.70	82.31	82.64	5,182,682	+0.97(+1.19%)
Jul 11, 2023	81.55	81.69	81.47	81.66	6,265,281	+0.52(+0.64%)
Jul 10, 2023	80.90	81.20	80.90	81.15	3,966,314	+0.34(+0.43%)
Jul 07, 2023	80.74	81.09	80.50	80.80	5,668,352	-0.10(-0.12%)
Jul 06, 2023	81.46	81.46	80.76	80.90	8,189,954	-1.17(-1.43%)
Jul 05, 2023	82.35	82.35	81.98	82.07	5,480,185	-0.42(-0.51%)
Jul 03, 2023	82.36	82.54	82.26	82.49	5,321,356	+0.16(+0.19%)
Jun 30, 2023	81.99	82.41	81.94	82.33	5,219,647	+0.59(+0.72%)
Jun 29, 2023	81.87	81.87	81.59	81.74	4,539,662	-0.44(-0.53%)
Jun 28, 2023	82.14	82.23	81.98	82.18	4,733,708	+0.06(+0.07%)
Jun 27, 2023	82.17	82.32	82.02	82.12	4,605,088	+0.00(+0.00%)
Jun 26, 2023	82.09	82.22	82.01	82.12	3,889,961	+0.26(+0.31%)
Jun 23, 2023	81.99	82.21	81.87	81.87	3,066,363	+0.10(+0.12%)
Jun 22, 2023	81.92	81.98	81.69	81.77	4,044,793	-0.31(-0.38%)
Jun 21, 2023	81.75	82.25	81.53	82.09	11,748,174	+0.43(+0.52%)
Jun 20, 2023	81.73	81.94	81.65	81.66	4,088,514	+0.04(+0.05%)
Jun 16, 2023	81.84	81.85	81.54	81.62	2,639,856	-0.32(-0.39%)
Jun 15, 2023	81.68	81.94	81.53	81.94	5,878,072	+0.42(+0.51%)
Jun 14, 2023	81.38	81.72	81.12	81.53	3,747,038	+0.17(+0.21%)
Jun 13, 2023	81.55	81.73	81.17	81.35	3,823,093	-0.12(-0.15%)
Jun 12, 2023	81.32	81.52	81.08	81.48	5,799,419	+0.45(+0.55%)
Jun 09, 2023	80.99	81.19	80.95	81.03	3,589,683	-0.10(-0.12%)
Jun 08, 2023	80.69	81.14	80.67	81.13	4,361,925	+0.46(+0.57%)
Jun 07, 2023	81.08	81.19	80.66	80.67	4,058,593	-0.48(-0.59%)
Jun 06, 2023	80.91	81.18	80.72	81.14	4,051,157	+0.14(+0.18%)
Jun 05, 2023	80.78	81.02	80.65	81.00	6,758,814	+0.27(+0.33%)
Jun 02, 2023	80.94	80.99	80.69	80.74	4,965,447	-0.12(-0.15%)
Jun 01, 2023	80.39	80.86	80.29	80.86	10,387,421	+0.54(+0.67%)
May 31, 2023	80.07	80.51	80.07	80.32	4,880,144	-0.10(-0.13%)
May 30, 2023	80.09	80.44	80.04	80.43	4,730,706	+0.61(+0.76%)
May 26, 2023	79.48	79.86	79.48	79.82	4,376,791	+0.33(+0.42%)
May 25, 2023	79.84	79.91	79.40	79.49	4,241,932	-0.21(-0.26%)
May 24, 2023	80.02	80.02	79.61	79.70	5,035,356	-0.13(-0.17%)
May 23, 2023	79.80	79.87	79.58	79.83	3,357,167	+0.09(+0.12%)
May 22, 2023	79.89	79.95	79.67	79.74	3,777,429	-0.01(-0.01%)
May 19, 2023	79.88	80.02	79.72	79.75	4,651,888	-0.01(-0.01%)
May 18, 2023	79.92	79.99	79.73	79.76	4,666,434	-0.32(-0.40%)
May 17, 2023	80.20	80.27	80.00	80.08	4,258,373	+0.01(+0.01%)
May 16, 2023	80.23	80.29	80.03	80.07	2,979,356	-0.31(-0.39%)
May 15, 2023	80.38	80.49	80.33	80.38	5,105,340	-0.35(-0.43%)
May 12, 2023	81.08	81.17	80.70	80.73	5,353,545	-0.51(-0.63%)
May 11, 2023	81.25	81.37	81.10	81.24	3,753,898	+0.26(+0.32%)
May 10, 2023	80.96	81.04	80.85	80.99	3,918,697	+0.45(+0.55%)
May 09, 2023	80.53	80.61	80.43	80.54	3,266,211	-0.04(-0.05%)
May 08, 2023	80.74	80.74	80.50	80.58	3,595,041	-0.32(-0.40%)
May 05, 2023	80.67	80.97	80.62	80.90	4,291,940	+0.23(+0.28%)
May 04, 2023	81.09	81.09	80.63	80.67	7,138,988	-0.41(-0.50%)
May 03, 2023	81.05	81.31	80.91	81.08	3,899,641	+0.26(+0.32%)
May 02, 2023	80.64	80.92	80.57	80.83	4,372,748	+0.34(+0.42%)

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.