Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	375.85	376.87	371.95	372.35	1,475,530	-1.14(-0.31%)
Sep 28, 2023	372.69	376.67	371.39	373.49	1,065,631	+1.48(+0.40%)
Sep 27, 2023	371.43	373.92	370.00	372.01	1,254,915	+0.81(+0.22%)
Sep 26, 2023	373.71	375.27	368.97	371.20	1,769,514	-5.37(-1.43%)
Sep 25, 2023	371.18	376.90	374.55	376.57	1,558,288	+3.62(+0.97%)
Sep 22, 2023	370.86	375.97	370.67	372.95	1,017,392	+0.51(+0.14%)
Sep 21, 2023	377.14	377.49	372.32	372.44	1,362,214	-6.38(-1.68%)
Sep 20, 2023	388.65	388.71	378.64	378.82	1,747,307	-10.96(-2.81%)
Sep 19, 2023	388.05	390.39	385.55	389.78	1,459,071	+2.25(+0.58%)
Sep 18, 2023	387.67	389.38	385.10	387.53	652,037	-0.46(-0.12%)
Sep 15, 2023	389.70	393.42	386.01	387.99	2,820,453	-1.81(-0.46%)
Sep 14, 2023	387.28	390.93	385.64	389.80	1,231,482	+4.65(+1.21%)
Sep 13, 2023	386.96	388.68	384.39	385.15	1,207,470	-2.77(-0.71%)
Sep 12, 2023	387.39	389.59	386.99	387.92	1,047,853	-1.43(-0.37%)
Sep 11, 2023	388.60	391.50	387.48	389.35	861,961	+2.54(+0.66%)
Sep 08, 2023	386.48	389.49	385.11	386.81	1,064,047	+0.19(+0.05%)
Sep 07, 2023	384.07	387.44	382.11	386.62	986,394	+3.33(+0.87%)
Sep 06, 2023	380.35	383.83	379.51	383.29	775,499	+1.69(+0.44%)
Sep 05, 2023	389.97	389.97	381.45	381.60	1,092,671	-7.31(-1.88%)
Sep 01, 2023	389.15	391.00	387.58	388.91	969,968	+3.15(+0.82%)
Aug 31, 2023	386.38	387.88	384.73	385.76	1,197,036	-0.05(-0.01%)
Aug 30, 2023	385.62	386.92	384.03	385.81	782,668	+0.24(+0.06%)
Aug 29, 2023	379.81	385.71	378.10	385.58	1,063,595	+4.77(+1.25%)
Aug 28, 2023	381.14	382.69	379.49	380.81	774,540	+0.48(+0.13%)
Aug 25, 2023	378.17	382.01	376.67	380.33	1,025,456	+3.64(+0.97%)
Aug 24, 2023	376.16	379.50	375.87	376.69	823,038	-0.41(-0.11%)
Aug 23, 2023	376.35	378.48	374.49	377.10	932,252	+0.76(+0.20%)
Aug 22, 2023	377.35	379.12	376.12	376.35	916,322	+0.10(+0.03%)
Aug 21, 2023	374.98	377.27	372.24	376.25	950,478	+2.38(+0.64%)
Aug 18, 2023	373.33	376.62	372.57	373.86	1,258,874	-1.26(-0.33%)
Aug 17, 2023	378.19	379.94	374.15	375.12	1,233,825	-1.44(-0.38%)
Aug 16, 2023	377.51	380.33	376.13	376.56	1,147,575	-1.57(-0.42%)
Aug 15, 2023	377.75	379.51	376.50	378.13	712,007	-2.78(-0.73%)
Aug 14, 2023	379.86	382.08	377.77	380.91	1,064,192	+0.35(+0.09%)
Aug 11, 2023	381.07	381.99	379.29	380.56	695,013	-0.50(-0.13%)
Aug 10, 2023	380.04	385.31	379.49	381.06	827,724	+2.75(+0.73%)
Aug 09, 2023	381.95	382.61	378.04	378.31	856,191	-2.21(-0.58%)
Aug 08, 2023	382.63	382.26	377.68	380.52	949,926	-3.18(-0.83%)
Aug 07, 2023	379.75	384.70	379.40	383.70	1,115,653	+7.13(+1.89%)
Aug 04, 2023	383.05	383.13	376.29	376.57	1,654,322	-2.92(-0.77%)
Aug 03, 2023	380.65	383.26	377.86	379.50	1,932,413	-3.02(-0.79%)
Aug 02, 2023	384.35	385.85	382.09	382.52	1,544,000	-4.84(-1.25%)

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.