Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2023	124.90	125.84	124.26	124.93	1,212,247	+0.56(+0.45%)
Sep 19, 2023	124.74	124.94	123.85	124.37	942,942	-0.75(-0.60%)
Sep 18, 2023	125.39	125.78	124.54	125.12	1,378,064	+0.11(+0.09%)
Sep 15, 2023	125.71	126.83	124.77	125.01	2,274,341	-0.87(-0.69%)
Sep 14, 2023	125.25	126.13	124.85	125.88	982,132	+0.89(+0.71%)
Sep 13, 2023	125.36	125.79	124.74	124.99	1,356,364	+0.16(+0.13%)
Sep 12, 2023	128.04	128.10	124.64	124.83	1,788,106	-3.22(-2.51%)
Sep 11, 2023	128.03	128.68	127.78	128.05	1,311,932	+0.57(+0.45%)
Sep 08, 2023	127.34	127.91	126.82	127.48	1,261,342	+0.35(+0.28%)
Sep 07, 2023	125.86	127.92	125.35	127.13	1,723,838	+1.72(+1.37%)
Sep 06, 2023	125.77	126.75	125.41	125.41	2,156,089	-0.43(-0.34%)
Sep 05, 2023	125.67	126.38	125.32	125.84	2,218,767	-0.44(-0.35%)
Sep 01, 2023	127.76	127.91	125.34	126.27	2,293,091	-1.36(-1.06%)
Aug 31, 2023	128.22	128.52	127.60	127.63	1,812,390	-0.62(-0.49%)
Aug 30, 2023	128.35	128.98	127.94	128.25	939,058	-0.05(-0.04%)
Aug 29, 2023	128.59	128.59	127.06	128.30	1,246,974	+0.02(+0.02%)
Aug 28, 2023	128.06	128.78	127.65	128.28	1,500,829	+0.28(+0.22%)
Aug 25, 2023	128.00	128.48	126.87	128.01	1,176,760	+0.66(+0.52%)
Aug 24, 2023	127.80	129.20	127.33	127.34	1,410,099	-0.17(-0.13%)
Aug 23, 2023	127.37	128.03	126.87	127.51	1,612,486	+0.75(+0.59%)
Aug 22, 2023	125.43	127.11	125.13	126.76	1,349,135	+1.24(+0.99%)
Aug 21, 2023	126.54	127.42	125.15	125.52	1,214,615	-1.53(-1.20%)
Aug 18, 2023	125.51	127.58	125.16	127.05	2,241,458	+1.39(+1.10%)
Aug 17, 2023	125.21	126.44	125.05	125.66	1,727,205	+0.49(+0.39%)
Aug 16, 2023	125.77	126.30	125.05	125.17	1,280,520	-0.15(-0.12%)
Aug 15, 2023	126.04	126.51	125.12	125.32	1,190,260	-0.92(-0.73%)
Aug 14, 2023	127.46	127.96	126.14	126.24	1,336,623	-0.52(-0.41%)
Aug 11, 2023	127.23	127.26	126.52	126.77	927,342	+0.18(+0.14%)
Aug 10, 2023	126.46	127.94	126.24	126.59	1,512,628	-0.03(-0.02%)
Aug 09, 2023	126.31	127.61	126.31	126.62	1,202,367	+0.27(+0.21%)
Aug 08, 2023	127.90	127.90	126.32	126.35	1,188,228	-1.03(-0.81%)
Aug 07, 2023	126.75	128.03	126.75	127.38	1,127,187	+0.80(+0.63%)
Aug 04, 2023	127.45	127.83	126.50	126.58	1,368,213	-0.88(-0.69%)
Aug 03, 2023	128.43	129.08	127.23	127.46	1,226,909	-0.80(-0.63%)
Aug 02, 2023	127.76	129.15	127.56	128.26	1,457,513	+0.47(+0.36%)
Aug 01, 2023	127.82	128.87	127.35	127.80	2,030,356	-0.10(-0.08%)
Jul 31, 2023	128.94	129.40	127.29	127.90	3,145,253	-1.31(-1.01%)
Jul 28, 2023	129.66	130.72	129.01	129.20	1,833,132	+0.10(+0.08%)
Jul 27, 2023	131.02	131.02	128.79	129.10	3,408,189	-1.56(-1.19%)
Jul 26, 2023	131.60	132.27	130.26	130.66	2,765,174	-1.02(-0.77%)
Jul 25, 2023	135.50	135.50	130.00	131.68	3,876,723	-4.21(-3.10%)
Jul 24, 2023	136.09	136.87	135.30	135.89	2,614,216	+0.02(+0.01%)
Jul 21, 2023	134.01	136.27	133.86	135.87	2,100,328	+2.26(+1.69%)
Jul 20, 2023	131.75	133.67	129.61	133.61	2,303,980	-0.47(-0.35%)
Jul 19, 2023	132.81	134.32	132.75	134.09	1,701,079	+1.44(+1.08%)
Jul 18, 2023	133.10	134.24	132.51	132.65	1,376,425	-0.63(-0.48%)
Jul 17, 2023	133.84	134.10	132.86	133.29	1,069,047	-0.58(-0.44%)
Jul 14, 2023	133.60	134.15	132.95	133.87	1,331,701	+0.35(+0.26%)
Jul 13, 2023	133.92	133.92	132.74	133.52	1,107,652	+0.12(+0.09%)
Jul 12, 2023	133.85	134.00	132.96	133.41	1,817,859	-0.54(-0.41%)
Jul 11, 2023	134.09	134.24	132.84	133.95	1,317,901	+0.03(+0.02%)
Jul 10, 2023	134.60	135.59	133.58	133.92	1,733,328	-0.18(-0.13%)
Jul 07, 2023	135.77	135.82	133.80	134.10	1,625,336	-2.49(-1.82%)
Jul 06, 2023	135.70	136.60	135.06	136.59	1,688,536	+0.23(+0.17%)
Jul 05, 2023	136.30	136.69	135.47	136.36	1,864,728	+0.16(+0.12%)

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.