Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2023	111.12	111.12	107.58	107.64	720,179	-3.94(-3.53%)
Sep 20, 2023	111.60	112.38	110.67	111.58	876,737	+0.09(+0.08%)
Sep 19, 2023	111.52	111.69	110.66	111.49	430,514	-0.18(-0.16%)
Sep 18, 2023	111.61	112.91	111.47	111.67	463,328	+0.24(+0.22%)
Sep 15, 2023	112.44	112.78	110.80	111.43	1,191,515	-1.66(-1.47%)
Sep 14, 2023	113.69	113.93	112.89	113.09	497,176	-0.14(-0.12%)
Sep 13, 2023	113.73	114.79	112.96	113.23	554,495	-0.02(-0.02%)
Sep 12, 2023	112.26	113.42	111.91	113.25	401,744	+0.50(+0.44%)
Sep 11, 2023	111.95	112.86	111.88	112.75	436,195	+0.80(+0.71%)
Sep 08, 2023	112.97	113.05	111.78	111.95	462,580	-0.76(-0.67%)
Sep 07, 2023	114.49	114.76	112.44	112.71	764,669	-1.69(-1.48%)
Sep 06, 2023	114.81	115.24	114.27	114.40	815,362	-0.34(-0.30%)
Sep 05, 2023	114.18	115.48	113.95	114.74	844,086	-0.04(-0.03%)
Sep 01, 2023	113.86	115.30	113.86	114.78	913,375	+1.47(+1.30%)
Aug 31, 2023	114.87	115.06	113.12	113.31	847,365	-1.25(-1.09%)
Aug 30, 2023	115.03	115.27	114.39	114.56	429,251	+0.14(+0.12%)
Aug 29, 2023	114.94	114.99	113.85	114.42	610,650	-0.63(-0.55%)
Aug 28, 2023	114.10	115.47	114.10	115.05	440,572	+0.51(+0.45%)
Aug 25, 2023	115.42	115.42	113.81	114.54	359,549	-0.22(-0.19%)
Aug 24, 2023	113.60	115.38	113.60	114.76	739,587	+1.06(+0.93%)
Aug 23, 2023	113.31	114.03	112.40	113.70	652,958	+0.76(+0.67%)
Aug 22, 2023	113.12	114.11	111.56	112.94	655,151	-0.11(-0.10%)
Aug 21, 2023	113.90	114.32	112.49	113.05	774,189	-0.72(-0.63%)
Aug 18, 2023	114.99	115.28	113.45	113.77	1,271,751	-1.13(-0.98%)
Aug 17, 2023	119.54	120.41	114.84	114.90	1,110,072	-4.85(-4.05%)
Aug 16, 2023	121.81	121.81	119.56	119.75	690,588	-2.06(-1.69%)
Aug 15, 2023	121.67	122.95	121.60	121.81	699,763	-0.31(-0.25%)
Aug 14, 2023	120.71	122.94	120.59	122.12	773,937	+1.92(+1.60%)
Aug 11, 2023	120.33	120.48	119.78	120.20	1,270,587	-0.02(-0.02%)
Aug 10, 2023	120.94	121.44	119.66	120.22	900,635	-0.88(-0.72%)
Aug 09, 2023	121.67	122.30	120.92	121.10	681,574	-0.40(-0.33%)
Aug 08, 2023	122.76	122.57	120.53	121.50	1,041,414	-1.35(-1.10%)
Aug 07, 2023	122.36	123.48	122.15	122.85	690,756	+0.64(+0.52%)
Aug 04, 2023	124.40	124.40	122.16	122.21	890,827	-1.84(-1.49%)
Aug 03, 2023	123.23	124.70	122.32	124.06	783,163	+0.83(+0.67%)
Aug 02, 2023	122.48	123.33	121.64	123.23	751,016	+0.38(+0.31%)
Aug 01, 2023	121.50	123.57	120.27	122.85	1,106,415	+2.24(+1.86%)
Jul 31, 2023	120.60	120.76	119.40	120.61	1,007,651	+0.14(+0.12%)
Jul 28, 2023	113.70	121.13	113.70	120.47	1,462,661	+6.95(+6.13%)
Jul 27, 2023	116.17	116.36	113.32	113.52	1,365,695	-2.56(-2.21%)
Jul 26, 2023	115.69	116.59	115.48	116.08	605,568	+0.31(+0.27%)
Jul 25, 2023	114.79	115.81	114.58	115.77	652,479	+0.35(+0.30%)
Jul 24, 2023	115.20	116.05	114.70	115.42	514,458	+0.04(+0.03%)
Jul 21, 2023	116.44	116.44	115.25	115.38	920,307	-0.42(-0.36%)
Jul 20, 2023	115.14	115.96	115.03	115.80	576,105	+0.21(+0.18%)
Jul 19, 2023	115.53	116.28	114.97	115.59	948,899	+0.47(+0.41%)
Jul 18, 2023	113.62	115.36	113.62	115.12	1,071,699	+1.23(+1.08%)
Jul 17, 2023	112.85	114.29	112.50	113.89	502,096	+1.05(+0.93%)
Jul 14, 2023	112.05	113.03	111.42	112.85	559,368	+0.70(+0.62%)
Jul 13, 2023	112.46	112.66	111.64	112.15	482,211	+0.34(+0.30%)
Jul 12, 2023	113.75	113.98	111.73	111.81	661,597	-1.46(-1.29%)
Jul 11, 2023	112.41	113.35	111.98	113.28	557,245	+1.11(+0.99%)
Jul 10, 2023	111.52	112.72	111.52	112.17	532,828	+0.57(+0.51%)
Jul 07, 2023	110.58	112.20	109.78	111.60	896,114	+0.50(+0.45%)
Jul 06, 2023	111.49	111.92	110.84	111.11	780,185	-0.72(-0.64%)
Jul 05, 2023	110.93	112.34	110.72	111.82	901,437	+0.27(+0.24%)

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.