Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2023	155.42	155.42	153.32	155.15	7,260,316	-0.60(-0.39%)
Sep 29, 2023	157.37	157.60	155.35	155.75	7,692,960	-1.13(-0.72%)
Sep 28, 2023	157.50	157.96	156.22	156.88	7,861,587	-0.23(-0.15%)
Sep 27, 2023	158.58	158.76	155.25	157.11	10,212,843	-1.91(-1.20%)
Sep 26, 2023	159.81	160.08	158.86	159.02	4,904,847	-1.24(-0.77%)
Sep 25, 2023	160.07	160.36	158.73	160.26	6,722,571	-0.24(-0.15%)
Sep 22, 2023	161.30	161.40	160.25	160.50	4,977,356	-1.16(-0.72%)
Sep 21, 2023	162.57	163.50	161.59	161.66	4,550,532	-1.25(-0.77%)
Sep 20, 2023	162.19	163.53	161.66	162.91	3,837,555	+0.71(+0.44%)
Sep 19, 2023	162.25	162.85	161.38	162.20	5,550,846	-0.27(-0.17%)
Sep 18, 2023	162.12	163.15	160.75	162.47	5,789,134	+1.02(+0.63%)
Sep 15, 2023	163.98	164.82	161.21	161.45	13,392,114	-2.29(-1.40%)
Sep 14, 2023	164.68	165.27	163.44	163.74	7,758,546	-0.25(-0.15%)
Sep 13, 2023	163.76	164.95	163.00	163.99	7,397,319	+0.41(+0.25%)
Sep 12, 2023	162.22	163.93	161.53	163.58	6,046,654	+0.92(+0.57%)
Sep 11, 2023	161.06	162.69	160.45	162.66	6,308,817	+2.10(+1.31%)
Sep 08, 2023	159.59	160.68	159.19	160.56	6,958,236	+0.53(+0.33%)
Sep 07, 2023	159.14	161.06	158.98	160.03	9,931,717	+2.02(+1.28%)
Sep 06, 2023	159.84	160.00	157.35	158.01	9,753,525	-2.67(-1.66%)
Sep 05, 2023	160.56	161.97	160.28	160.68	9,019,591	+0.20(+0.12%)
Sep 01, 2023	161.42	162.48	160.01	160.48	8,610,124	-1.20(-0.74%)
Aug 31, 2023	163.37	163.57	161.28	161.68	15,345,058	-2.05(-1.25%)
Aug 30, 2023	165.11	165.83	163.68	163.73	9,938,879	-0.58(-0.35%)
Aug 29, 2023	164.87	165.68	162.77	164.31	12,208,306	+0.02(+0.01%)
Aug 28, 2023	165.00	166.21	163.16	164.29	18,457,852	-1.96(-1.18%)
Aug 25, 2023	164.30	167.78	164.06	166.25	18,185,520	+2.35(+1.43%)
Aug 24, 2023	162.85	165.47	162.68	163.90	71,676,328	+0.56(+0.34%)
Aug 23, 2023	164.70	165.30	162.29	163.34	122,085,664	-1.48(-0.90%)
Aug 22, 2023	165.66	166.63	164.22	164.82	57,247,900	-1.32(-0.80%)
Aug 21, 2023	168.47	168.63	164.76	166.14	154,416,496	-5.10(-2.98%)
Aug 18, 2023	171.92	172.74	170.07	171.25	50,711,900	-1.51(-0.87%)
Aug 17, 2023	171.61	174.13	171.51	172.76	73,181,376	+1.61(+0.94%)
Aug 16, 2023	171.29	173.47	170.89	171.15	87,823,720	-0.55(-0.32%)
Aug 15, 2023	171.55	173.30	170.90	171.69	89,661,712	-0.50(-0.29%)
Aug 14, 2023	172.27	174.33	170.51	172.19	70,168,856	-0.41(-0.24%)
Aug 11, 2023	171.24	172.70	170.38	172.60	46,242,568	+1.67(+0.98%)
Aug 10, 2023	172.75	174.70	170.40	170.93	48,582,924	-0.89(-0.52%)
Aug 09, 2023	171.75	172.99	170.81	171.82	43,544,436	-0.11(-0.06%)
Aug 08, 2023	171.74	172.30	170.16	171.93	28,394,248	+0.08(+0.05%)
Aug 07, 2023	168.27	172.09	168.14	171.85	17,865,166	+4.03(+2.40%)
Aug 04, 2023	169.11	171.44	166.68	167.82	23,692,208	-1.59(-0.94%)
Aug 03, 2023	168.72	170.09	168.45	169.41	17,551,570	+0.72(+0.43%)
Aug 02, 2023	167.63	170.01	167.63	168.69	14,704,325	+1.01(+0.60%)

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.