Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	286.98	289.68	285.85	286.64	612,596	-0.43(-0.15%)
Sep 21, 2023	293.16	295.11	286.89	287.07	768,315	-7.75(-2.63%)
Sep 20, 2023	299.73	301.03	294.20	294.82	593,575	-4.41(-1.47%)
Sep 19, 2023	299.30	300.15	295.50	299.23	579,118	-0.30(-0.10%)
Sep 18, 2023	301.63	301.90	299.30	299.53	665,453	-2.58(-0.85%)
Sep 15, 2023	306.40	307.71	301.15	302.11	1,354,644	-3.99(-1.30%)
Sep 14, 2023	305.00	306.80	303.51	306.10	550,931	+2.97(+0.98%)
Sep 13, 2023	302.24	304.89	300.85	303.13	627,305	+0.99(+0.33%)
Sep 12, 2023	301.57	304.19	300.15	302.14	645,961	-0.66(-0.22%)
Sep 11, 2023	299.82	303.75	299.55	302.80	669,621	+4.29(+1.44%)
Sep 08, 2023	292.50	299.86	291.55	298.51	786,558	+6.40(+2.19%)
Sep 07, 2023	292.90	294.80	290.65	292.11	566,346	-1.24(-0.42%)
Sep 06, 2023	292.62	294.14	291.14	293.35	422,857	+0.65(+0.22%)
Sep 05, 2023	298.34	298.34	292.65	292.70	716,406	-5.32(-1.79%)
Sep 01, 2023	298.56	300.60	297.82	298.02	520,049	+2.53(+0.86%)
Aug 31, 2023	296.48	297.00	294.67	295.49	662,358	-0.03(-0.01%)
Aug 30, 2023	294.03	296.45	293.49	295.52	404,849	+1.86(+0.63%)
Aug 29, 2023	289.93	293.76	289.36	293.66	389,516	+3.80(+1.31%)
Aug 28, 2023	288.97	291.36	288.66	289.86	694,935	+1.56(+0.54%)
Aug 25, 2023	288.48	289.38	286.04	288.30	381,154	+1.67(+0.58%)
Aug 24, 2023	284.43	288.12	283.71	286.63	391,587	+0.88(+0.31%)
Aug 23, 2023	284.35	286.47	282.79	285.75	446,317	+0.68(+0.24%)
Aug 22, 2023	286.63	286.63	283.94	285.07	353,573	-0.14(-0.05%)
Aug 21, 2023	285.23	287.51	284.06	285.21	477,684	+0.39(+0.14%)
Aug 18, 2023	282.41	286.38	281.47	284.82	716,604	+0.32(+0.11%)
Aug 17, 2023	286.93	288.26	283.45	284.50	735,494	-1.42(-0.50%)
Aug 16, 2023	285.14	287.22	284.34	285.92	640,898	+0.78(+0.27%)
Aug 15, 2023	288.65	289.05	284.16	285.14	624,490	-5.59(-1.92%)
Aug 14, 2023	287.82	291.75	287.17	290.73	694,734	+1.94(+0.67%)
Aug 11, 2023	285.52	288.97	285.47	288.79	646,729	+2.48(+0.87%)
Aug 10, 2023	286.67	288.46	284.13	286.31	856,015	+0.91(+0.32%)
Aug 09, 2023	284.16	287.54	282.62	285.40	617,693	+1.86(+0.66%)
Aug 08, 2023	284.73	284.67	280.77	283.54	645,716	-3.76(-1.31%)
Aug 07, 2023	284.29	288.21	284.12	287.30	863,879	+2.87(+1.01%)
Aug 04, 2023	285.77	291.13	283.80	284.43	1,262,982	+2.61(+0.93%)
Aug 03, 2023	290.00	293.16	281.30	281.82	2,357,683	-17.50(-5.85%)
Aug 02, 2023	300.11	302.89	298.65	299.32	992,432	-3.09(-1.02%)
Aug 01, 2023	303.69	305.83	302.20	302.41	886,944	-2.92(-0.96%)
Jul 31, 2023	303.00	305.73	302.61	305.33	1,146,552	+1.90(+0.63%)
Jul 28, 2023	304.96	304.96	302.59	303.43	560,344	+0.54(+0.18%)
Jul 27, 2023	303.00	304.88	302.00	302.89	994,067	-0.12(-0.04%)
Jul 26, 2023	303.55	305.09	301.47	303.01	1,109,141	-2.84(-0.93%)
Jul 25, 2023	303.50	306.59	302.24	305.85	739,808	+3.75(+1.24%)
Jul 24, 2023	303.27	304.10	299.92	302.10	653,562	-0.64(-0.21%)
Jul 21, 2023	300.73	303.21	300.12	302.74	667,973	+1.40(+0.46%)
Jul 20, 2023	300.31	301.86	298.05	301.34	752,706	+2.75(+0.92%)
Jul 19, 2023	297.74	300.12	296.44	298.59	675,636	+0.33(+0.11%)
Jul 18, 2023	298.71	300.59	295.93	298.26	544,206	-1.02(-0.34%)
Jul 17, 2023	298.22	299.84	296.37	299.28	809,258	+0.65(+0.22%)
Jul 14, 2023	298.90	299.53	297.30	298.63	711,826	-0.32(-0.11%)
Jul 13, 2023	294.63	299.90	294.00	298.95	843,818	+4.70(+1.60%)
Jul 12, 2023	291.70	294.58	287.52	294.25	1,026,276	+5.60(+1.94%)
Jul 11, 2023	291.28	292.56	287.15	288.65	625,264	-1.37(-0.47%)
Jul 10, 2023	286.84	291.78	286.61	290.02	567,676	+3.18(+1.11%)
Jul 07, 2023	286.40	290.48	285.54	286.84	890,618	-1.00(-0.35%)
Jul 06, 2023	285.93	288.27	281.77	287.84	883,392	-0.13(-0.05%)
Jul 05, 2023	294.63	295.68	285.88	287.97	1,387,636	-9.10(-3.06%)

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.