Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	138.79	138.83	138.71	138.83	7,196	-0.18(-0.13%)
May 31, 2023	139.34	139.37	139.00	139.01	14,120	-0.72(-0.51%)
May 30, 2023	139.79	139.85	139.72	139.72	8,294	-0.72(-0.51%)
May 29, 2023	140.45	140.52	140.35	140.44	11,752	-0.32(-0.23%)
May 28, 2023	140.70	140.86	140.64	140.76	9,081	+0.12(+0.09%)
May 26, 2023	140.06	140.72	139.50	140.64	320,007	+0.75(+0.54%)
May 25, 2023	140.06	140.10	139.87	139.89	19,306	+0.64(+0.46%)
May 24, 2023	139.47	139.47	138.83	139.25	22,467	+0.70(+0.50%)
May 23, 2023	138.58	138.59	138.50	138.55	22,669	-0.09(-0.06%)
May 22, 2023	138.60	138.64	138.51	138.64	19,314	+1.00(+0.73%)
May 21, 2023	137.98	138.00	137.58	137.63	4,562	-0.27(-0.19%)
May 19, 2023	138.71	138.69	137.43	137.90	366,191	-0.67(-0.48%)
May 18, 2023	138.71	138.68	138.52	138.57	19,432	+0.99(+0.72%)
May 17, 2023	137.70	137.70	137.56	137.58	15,774	+1.12(+0.82%)
May 16, 2023	136.38	136.46	136.32	136.46	14,798	+0.47(+0.35%)
May 15, 2023	136.11	136.09	135.98	135.99	16,621	+0.21(+0.16%)
May 14, 2023	135.64	135.82	135.66	135.77	5,836	+0.03(+0.02%)
May 12, 2023	134.56	135.75	134.40	135.75	311,009	+1.27(+0.95%)
May 11, 2023	134.56	134.58	134.45	134.47	15,064	+0.43(+0.32%)
May 10, 2023	134.37	134.37	134.02	134.05	19,975	-1.16(-0.86%)
May 09, 2023	135.24	135.25	135.16	135.21	23,011	+0.14(+0.11%)
May 08, 2023	135.13	135.11	134.97	135.07	19,771	-0.14(-0.11%)
May 07, 2023	134.81	135.22	134.85	135.22	6,351	+0.37(+0.27%)
May 05, 2023	134.29	135.12	133.89	134.85	333,714	+0.61(+0.45%)
May 04, 2023	134.29	134.31	134.22	134.24	12,056	-0.29(-0.22%)
May 03, 2023	134.71	134.67	134.39	134.53	26,421	-1.88(-1.38%)
May 02, 2023	136.55	136.56	136.39	136.41	12,103	-1.09(-0.80%)
May 01, 2023	137.48	137.53	137.41	137.50	11,782	+1.15(+0.84%)
Apr 30, 2023	136.18	136.37	136.19	136.35	7,319	+0.02(+0.01%)
Apr 28, 2023	134.01	136.56	133.39	136.33	466,505	+2.42(+1.81%)
Apr 27, 2023	134.01	133.96	133.83	133.91	13,669	+0.45(+0.34%)
Apr 26, 2023	133.67	133.68	133.44	133.46	11,328	-0.28(-0.21%)
Apr 25, 2023	133.72	133.88	133.62	133.73	13,861	-0.33(-0.25%)
Apr 24, 2023	134.23	134.21	133.98	134.06	15,639	+0.04(+0.03%)
Apr 23, 2023	134.00	134.12	134.01	134.02	5,038	-0.10(-0.08%)
Apr 21, 2023	134.25	134.49	133.55	134.13	295,355	+0.01(+0.01%)
Apr 20, 2023	134.25	134.29	134.10	134.12	17,646	-0.61(-0.45%)
Apr 19, 2023	134.72	134.79	134.60	134.73	17,112	+0.72(+0.54%)
Apr 18, 2023	134.12	134.09	133.99	134.01	19,815	-0.44(-0.33%)
Apr 17, 2023	134.49	134.50	134.42	134.45	21,419	+0.55(+0.41%)
Apr 16, 2023	133.82	133.94	133.76	133.90	7,744	+0.12(+0.09%)
Apr 14, 2023	132.57	133.84	132.17	133.78	328,115	+1.19(+0.90%)
Apr 13, 2023	132.57	132.61	132.53	132.58	13,880	-0.41(-0.31%)
Apr 12, 2023	133.16	133.28	132.95	132.99	14,090	-0.64(-0.48%)
Apr 11, 2023	133.71	133.71	133.59	133.63	21,962	+0.03(+0.02%)
Apr 10, 2023	133.61	133.62	133.50	133.60	11,507	+1.51(+1.14%)
Apr 09, 2023	132.14	132.16	131.83	132.09	6,568	-0.08(-0.06%)
Apr 07, 2023	131.78	132.37	131.53	132.17	179,637	+0.39(+0.30%)
Apr 06, 2023	131.78	131.92	131.70	131.77	7,192	+0.85(+0.65%)
Apr 05, 2023	131.32	131.27	130.93	130.93	15,035	-0.62(-0.48%)
Apr 04, 2023	131.72	131.74	131.55	131.55	12,338	-0.68(-0.52%)
Apr 03, 2023	132.41	132.44	132.19	132.24	20,626	-0.92(-0.69%)

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.