Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	337.75	340.03	335.79	336.02	705,105	-2.19(-0.65%)
Sep 21, 2023	341.68	342.85	336.85	338.21	837,130	-3.81(-1.11%)
Sep 20, 2023	342.48	344.68	341.46	342.02	442,025	+0.65(+0.19%)
Sep 19, 2023	339.92	342.39	339.00	341.37	472,872	+2.05(+0.60%)
Sep 18, 2023	336.09	340.77	333.12	339.32	568,417	+3.16(+0.94%)
Sep 15, 2023	336.68	339.45	334.06	336.16	1,555,667	-2.59(-0.76%)
Sep 14, 2023	337.59	338.86	334.41	338.75	773,298	+3.41(+1.02%)
Sep 13, 2023	335.43	338.00	334.09	335.34	735,267	+0.35(+0.10%)
Sep 12, 2023	332.20	337.00	331.50	334.99	759,986	+1.84(+0.55%)
Sep 11, 2023	334.20	336.13	332.32	333.15	805,300	-0.30(-0.09%)
Sep 08, 2023	334.80	336.33	333.28	333.45	750,347	-0.94(-0.28%)
Sep 07, 2023	331.83	335.30	331.40	334.39	515,077	+2.75(+0.83%)
Sep 06, 2023	328.75	331.85	327.65	331.64	541,660	+2.19(+0.66%)
Sep 05, 2023	334.34	335.60	329.33	329.45	489,087	-4.89(-1.46%)
Sep 01, 2023	335.35	336.96	334.18	334.34	363,990	+0.95(+0.28%)
Aug 31, 2023	335.73	336.63	333.39	333.39	537,911	-1.24(-0.37%)
Aug 30, 2023	333.36	335.84	332.29	334.63	490,388	+1.43(+0.43%)
Aug 29, 2023	332.00	333.30	329.43	333.20	446,602	+1.69(+0.51%)
Aug 28, 2023	331.94	333.75	329.49	331.51	540,750	-0.56(-0.17%)
Aug 25, 2023	330.00	334.26	328.92	332.07	1,041,481	+5.04(+1.54%)
Aug 24, 2023	326.23	328.55	322.95	327.03	425,526	+1.17(+0.36%)
Aug 23, 2023	325.50	327.77	323.88	325.86	486,000	+2.40(+0.74%)
Aug 22, 2023	323.60	324.45	321.43	323.46	450,183	-0.29(-0.09%)
Aug 21, 2023	324.51	326.25	320.06	323.75	723,824	-0.31(-0.10%)
Aug 18, 2023	319.00	325.68	318.30	324.06	977,413	+5.06(+1.59%)
Aug 17, 2023	321.25	324.31	318.94	319.00	746,173	-2.28(-0.71%)
Aug 16, 2023	318.26	323.50	317.60	321.28	950,013	+3.73(+1.17%)
Aug 15, 2023	321.33	322.82	317.47	317.55	569,572	-4.71(-1.46%)
Aug 14, 2023	321.26	323.86	320.01	322.26	574,176	+1.46(+0.46%)
Aug 11, 2023	316.41	320.96	316.32	320.80	505,366	+3.79(+1.20%)
Aug 10, 2023	318.30	320.50	315.17	317.01	633,870	+0.16(+0.05%)
Aug 09, 2023	314.33	318.67	313.34	316.85	711,258	+2.71(+0.86%)
Aug 08, 2023	318.55	318.88	313.02	314.14	1,440,127	-4.14(-1.30%)
Aug 07, 2023	317.33	318.96	315.67	318.28	829,729	+3.22(+1.02%)
Aug 04, 2023	314.82	320.00	314.49	315.06	853,963	-2.26(-0.71%)
Aug 03, 2023	320.78	322.08	317.15	317.32	1,464,933	-6.07(-1.88%)
Aug 02, 2023	318.30	324.37	317.02	323.39	870,827	+3.90(+1.22%)
Aug 01, 2023	318.00	321.72	317.01	319.49	709,178	+0.99(+0.31%)
Jul 31, 2023	316.62	321.31	314.26	318.50	811,030	-0.70(-0.22%)
Jul 28, 2023	334.24	343.02	317.14	319.20	1,686,277	-17.21(-5.11%)
Jul 27, 2023	341.34	342.20	335.85	336.41	970,531	-4.18(-1.23%)
Jul 26, 2023	341.90	343.16	339.75	340.59	521,915	-1.96(-0.57%)
Jul 25, 2023	341.49	343.53	340.13	342.55	523,837	+0.64(+0.19%)
Jul 24, 2023	340.27	342.86	338.07	341.91	676,073	+1.67(+0.49%)
Jul 21, 2023	340.44	342.78	338.93	340.24	2,139,275	+1.29(+0.38%)
Jul 20, 2023	331.30	339.54	330.57	338.96	986,102	+7.01(+2.11%)
Jul 19, 2023	332.89	336.02	331.56	331.95	951,853	-2.07(-0.62%)
Jul 18, 2023	335.91	337.40	331.94	334.02	1,053,601	-2.82(-0.84%)
Jul 17, 2023	335.85	339.30	334.65	336.84	758,168	+0.98(+0.29%)
Jul 14, 2023	336.28	337.01	334.47	335.86	388,020	-0.34(-0.10%)
Jul 13, 2023	334.63	337.30	333.64	336.20	460,144	+1.02(+0.30%)
Jul 12, 2023	340.74	342.55	334.46	335.18	604,004	-3.38(-1.00%)
Jul 11, 2023	337.35	339.24	335.93	338.57	505,140	+1.70(+0.50%)
Jul 10, 2023	334.93	339.42	333.17	336.87	539,897	+2.11(+0.63%)
Jul 07, 2023	334.79	337.26	333.76	334.76	826,428	-1.72(-0.51%)
Jul 06, 2023	336.83	339.33	335.47	336.48	673,496	-1.33(-0.39%)
Jul 05, 2023	336.00	338.75	333.81	337.81	654,109	-0.23(-0.07%)

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.