Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	116.81	117.73	115.86	116.07	673,860	-0.74(-0.63%)
Sep 21, 2023	118.73	119.08	116.74	116.81	540,083	-3.14(-2.62%)
Sep 20, 2023	120.74	123.58	119.88	119.95	428,989	+0.17(+0.14%)
Sep 19, 2023	121.50	122.10	119.31	119.78	762,464	-3.13(-2.55%)
Sep 18, 2023	122.66	123.79	121.11	122.91	447,899	+0.03(+0.02%)
Sep 15, 2023	122.53	123.07	121.27	122.88	829,080	+0.08(+0.07%)
Sep 14, 2023	121.68	123.98	121.39	122.80	2,265,756	+2.93(+2.44%)
Sep 13, 2023	121.11	121.73	119.17	119.87	505,027	-1.76(-1.45%)
Sep 12, 2023	122.45	123.94	121.42	121.63	605,222	-1.48(-1.20%)
Sep 11, 2023	125.03	125.03	122.65	123.11	556,055	-0.67(-0.54%)
Sep 08, 2023	126.12	127.21	123.47	123.78	486,495	-2.33(-1.85%)
Sep 07, 2023	127.50	128.29	123.39	126.11	929,646	-2.82(-2.19%)
Sep 06, 2023	127.58	130.47	127.00	128.93	770,540	+0.90(+0.70%)
Sep 05, 2023	132.33	132.89	127.96	128.03	701,843	-4.59(-3.46%)
Sep 01, 2023	130.79	132.94	130.17	132.62	460,840	+3.09(+2.39%)
Aug 31, 2023	129.49	131.28	129.09	129.53	715,142	+0.62(+0.48%)
Aug 30, 2023	125.68	129.72	125.38	128.91	782,623	+3.59(+2.86%)
Aug 29, 2023	121.99	125.58	121.75	125.32	531,571	+3.33(+2.73%)
Aug 28, 2023	120.00	122.20	120.00	121.99	343,488	+2.88(+2.42%)
Aug 25, 2023	118.33	119.56	117.43	119.11	371,808	+1.55(+1.32%)
Aug 24, 2023	119.00	119.84	117.48	117.56	380,836	-2.84(-2.36%)
Aug 23, 2023	118.00	120.69	117.58	120.40	508,737	+2.72(+2.31%)
Aug 22, 2023	118.59	118.79	117.59	117.68	364,461	-0.57(-0.48%)
Aug 21, 2023	119.62	120.00	117.36	118.25	688,108	-1.21(-1.01%)
Aug 18, 2023	120.13	120.45	118.75	119.46	776,151	-2.22(-1.82%)
Aug 17, 2023	120.72	122.69	120.40	121.68	670,661	+1.22(+1.01%)
Aug 16, 2023	120.75	122.14	120.08	120.46	492,108	-0.80(-0.66%)
Aug 15, 2023	123.79	124.28	120.68	121.26	694,574	-3.74(-2.99%)
Aug 14, 2023	127.06	127.37	124.42	125.00	633,229	-2.36(-1.85%)
Aug 11, 2023	128.71	129.01	127.26	127.36	414,417	-1.29(-1.00%)
Aug 10, 2023	129.21	131.00	128.50	128.65	434,526	-0.36(-0.28%)
Aug 09, 2023	129.41	130.15	128.02	129.01	531,489	+0.43(+0.33%)
Aug 08, 2023	128.87	129.26	127.71	128.58	446,856	-1.70(-1.30%)
Aug 07, 2023	129.04	130.95	128.97	130.27	485,034	+1.31(+1.01%)
Aug 04, 2023	129.04	130.24	127.89	128.97	499,145	+0.90(+0.70%)
Aug 03, 2023	130.53	130.91	127.55	128.07	607,276	-3.22(-2.45%)
Aug 02, 2023	131.97	133.54	130.63	131.29	421,643	-1.74(-1.30%)
Aug 01, 2023	133.19	136.11	132.32	133.03	505,309	+0.23(+0.17%)
Jul 31, 2023	133.30	134.91	132.42	132.80	781,615	+0.60(+0.45%)
Jul 28, 2023	133.62	133.62	130.71	132.20	930,384	-0.04(-0.03%)
Jul 27, 2023	134.69	135.16	130.16	132.24	891,400	-4.27(-3.13%)
Jul 26, 2023	138.16	139.42	135.66	136.51	704,237	-2.52(-1.82%)
Jul 25, 2023	137.03	140.14	136.87	139.03	564,901	+1.29(+0.93%)
Jul 24, 2023	136.23	138.56	135.77	137.75	521,003	+1.74(+1.28%)
Jul 21, 2023	138.78	138.78	135.84	136.01	599,762	-2.66(-1.92%)
Jul 20, 2023	139.68	140.06	137.78	138.67	543,264	-0.89(-0.64%)
Jul 19, 2023	138.49	140.07	138.00	139.56	451,743	+1.15(+0.83%)
Jul 18, 2023	136.28	138.49	135.95	138.41	419,675	+2.49(+1.83%)
Jul 17, 2023	134.59	136.33	133.94	135.92	385,476	+1.42(+1.05%)
Jul 14, 2023	135.11	135.11	132.85	134.50	400,375	-0.16(-0.12%)
Jul 13, 2023	133.68	135.28	132.05	134.66	422,053	+1.32(+0.99%)
Jul 12, 2023	135.93	136.56	132.50	133.35	501,491	-0.97(-0.72%)
Jul 11, 2023	132.91	135.19	132.11	134.31	572,770	+2.71(+2.06%)
Jul 10, 2023	129.74	132.24	129.47	131.60	507,491	+1.14(+0.87%)
Jul 07, 2023	128.80	132.01	128.78	130.46	478,321	+1.48(+1.15%)
Jul 06, 2023	128.46	129.85	127.19	128.99	443,767	-0.65(-0.50%)
Jul 05, 2023	131.44	131.81	129.60	129.63	369,771	-2.74(-2.07%)

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.