Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	109.73	111.61	110.48	111.51	1,177,815	+1.38(+1.25%)
Sep 22, 2023	110.45	110.73	109.43	110.13	1,028,058	-0.03(-0.03%)
Sep 21, 2023	112.42	112.97	110.09	110.16	1,255,808	-3.10(-2.74%)
Sep 20, 2023	113.75	115.00	113.15	113.26	633,966	-0.32(-0.28%)
Sep 19, 2023	115.83	116.64	113.13	113.58	1,088,038	-2.14(-1.85%)
Sep 18, 2023	116.39	116.80	115.30	115.72	1,537,133	-0.68(-0.58%)
Sep 15, 2023	114.83	116.74	114.80	116.40	1,635,338	+0.94(+0.81%)
Sep 14, 2023	112.48	115.95	112.21	115.46	2,316,799	+4.22(+3.79%)
Sep 13, 2023	109.40	111.39	108.99	111.24	1,116,480	+1.91(+1.75%)
Sep 12, 2023	109.20	110.03	108.73	109.33	766,214	+0.13(+0.12%)
Sep 11, 2023	108.59	109.63	108.36	109.20	1,033,931	+1.36(+1.26%)
Sep 08, 2023	107.67	108.94	107.35	107.84	1,220,411	+0.18(+0.17%)
Sep 07, 2023	108.77	109.60	107.47	107.66	2,571,256	-0.40(-0.37%)
Sep 06, 2023	109.72	110.19	108.01	108.06	2,589,999	-1.89(-1.72%)
Sep 05, 2023	111.43	111.89	109.92	109.95	908,300	-1.81(-1.62%)
Sep 01, 2023	111.61	111.86	110.49	111.75	1,012,001	+0.55(+0.50%)
Aug 31, 2023	113.02	113.05	110.93	111.20	894,312	-1.39(-1.24%)
Aug 30, 2023	112.08	113.38	111.73	112.59	987,608	+1.07(+0.96%)
Aug 29, 2023	110.81	111.74	110.21	111.53	867,723	+0.70(+0.63%)
Aug 28, 2023	111.51	112.32	110.66	110.83	702,568	-0.25(-0.22%)
Aug 25, 2023	110.54	111.59	110.05	111.07	665,421	+0.78(+0.71%)
Aug 24, 2023	111.30	111.69	110.18	110.29	940,398	-1.29(-1.16%)
Aug 23, 2023	110.60	111.85	110.60	111.59	380,491	+0.95(+0.86%)
Aug 22, 2023	111.33	111.56	110.43	110.64	645,175	-0.54(-0.49%)
Aug 21, 2023	112.41	112.57	111.02	111.18	992,209	-1.01(-0.90%)
Aug 18, 2023	111.26	112.60	111.02	112.19	654,034	+0.39(+0.34%)
Aug 17, 2023	112.51	113.33	111.52	111.80	564,169	-0.39(-0.34%)
Aug 16, 2023	112.31	113.21	111.77	112.19	694,045	-0.32(-0.28%)
Aug 15, 2023	114.14	114.71	112.42	112.50	624,880	-2.20(-1.92%)
Aug 14, 2023	115.01	116.03	114.37	114.71	841,022	-0.76(-0.66%)
Aug 11, 2023	114.62	116.01	114.62	115.47	753,162	+0.48(+0.42%)
Aug 10, 2023	117.10	117.89	114.52	114.98	930,526	-1.40(-1.20%)
Aug 09, 2023	115.61	116.92	115.03	116.39	749,489	+0.79(+0.68%)
Aug 08, 2023	115.44	115.79	113.52	115.59	1,130,365	-1.20(-1.02%)
Aug 07, 2023	115.87	117.06	115.77	116.79	803,462	+1.37(+1.19%)
Aug 04, 2023	115.77	116.87	115.03	115.42	878,803	-0.35(-0.30%)
Aug 03, 2023	114.77	116.35	114.40	115.76	1,070,906	+0.43(+0.37%)
Aug 02, 2023	117.19	117.57	115.29	115.34	939,831	-2.66(-2.25%)
Aug 01, 2023	118.28	119.05	117.84	118.00	1,904,772	-1.72(-1.44%)
Jul 31, 2023	119.24	120.11	118.25	119.71	1,669,016	+0.42(+0.36%)
Jul 28, 2023	117.46	120.36	117.29	119.29	1,077,831	+2.43(+2.08%)
Jul 27, 2023	117.19	118.71	116.36	116.86	1,218,438	-0.33(-0.28%)
Jul 26, 2023	115.45	118.46	112.98	117.19	3,276,430	+0.00(+0.00%)
Jul 25, 2023	117.24	118.00	116.77	117.19	1,893,536	-0.28(-0.23%)
Jul 24, 2023	116.94	118.22	116.90	117.46	1,854,276	+0.39(+0.34%)
Jul 21, 2023	115.93	117.49	115.31	117.07	1,487,201	+0.88(+0.76%)
Jul 20, 2023	116.81	117.14	116.01	116.19	876,356	-0.34(-0.29%)
Jul 19, 2023	115.75	116.94	115.34	116.52	1,217,691	+0.53(+0.46%)
Jul 18, 2023	115.58	116.03	114.68	115.99	1,634,429	-0.10(-0.09%)
Jul 17, 2023	116.78	116.85	115.61	116.09	1,000,318	-0.76(-0.65%)
Jul 14, 2023	116.90	117.94	116.45	116.85	767,349	-0.28(-0.24%)
Jul 13, 2023	115.69	118.28	115.58	117.13	1,638,882	+1.57(+1.36%)
Jul 12, 2023	114.43	116.18	113.56	115.56	1,577,924	+1.39(+1.22%)
Jul 11, 2023	114.08	114.65	113.28	114.16	1,134,282	-0.26(-0.22%)
Jul 10, 2023	114.13	115.13	113.86	114.42	899,798	+0.29(+0.25%)
Jul 07, 2023	115.52	115.83	114.05	114.13	1,232,260	-1.60(-1.38%)
Jul 06, 2023	117.40	117.40	115.56	115.73	1,009,025	-2.59(-2.19%)
Jul 05, 2023	119.31	119.79	117.94	118.32	1,151,117	-1.72(-1.43%)

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.