Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2023	310.99	315.48	309.45	313.67	19,675,828	+0.88(+0.28%)
Sep 27, 2023	312.30	314.30	309.69	312.79	19,399,494	+0.65(+0.21%)
Sep 26, 2023	315.13	315.88	310.02	312.14	26,279,764	-5.40(-1.70%)
Sep 25, 2023	316.59	317.63	315.00	317.54	17,826,200	+0.53(+0.17%)
Sep 22, 2023	321.32	321.45	316.15	317.01	21,448,236	-2.52(-0.79%)
Sep 21, 2023	319.26	325.35	315.00	319.53	36,150,760	-1.24(-0.39%)
Sep 20, 2023	329.51	329.59	320.51	320.77	21,513,488	-7.88(-2.40%)
Sep 19, 2023	326.17	329.39	324.51	328.65	16,691,281	-0.41(-0.12%)
Sep 18, 2023	327.80	330.40	326.36	329.06	16,831,352	-1.16(-0.35%)
Sep 15, 2023	336.92	337.40	329.65	330.22	38,148,256	-8.48(-2.50%)
Sep 14, 2023	339.15	340.86	336.57	338.70	20,249,014	+2.64(+0.79%)
Sep 13, 2023	331.31	336.85	331.17	336.06	16,546,335	+4.29(+1.29%)
Sep 12, 2023	335.82	336.79	331.48	331.77	17,923,348	-6.17(-1.83%)
Sep 11, 2023	337.24	338.42	335.43	337.94	16,587,499	+3.67(+1.10%)
Sep 08, 2023	330.09	336.16	329.46	334.27	19,548,754	+4.36(+1.32%)
Sep 07, 2023	331.29	333.08	329.03	329.91	18,377,824	-2.97(-0.89%)
Sep 06, 2023	333.38	334.46	330.18	332.88	17,533,006	-0.67(-0.20%)
Sep 05, 2023	329.00	334.85	328.66	333.55	18,550,370	+4.89(+1.49%)
Sep 01, 2023	331.31	331.99	326.78	328.66	14,950,696	+0.87(+0.27%)
Aug 31, 2023	329.20	330.91	326.78	327.79	26,458,574	-1.00(-0.30%)
Aug 30, 2023	328.67	329.81	326.44	328.79	15,217,955	+0.38(+0.12%)
Aug 29, 2023	321.88	328.98	321.88	328.41	19,340,192	+4.71(+1.46%)
Aug 28, 2023	325.66	326.15	321.72	323.70	14,804,828	+0.72(+0.22%)
Aug 25, 2023	321.47	325.36	318.80	322.98	21,791,836	+3.01(+0.94%)
Aug 24, 2023	332.85	332.98	319.96	319.97	23,266,936	-7.03(-2.15%)
Aug 23, 2023	323.82	329.20	323.46	327.00	21,125,188	+4.54(+1.41%)
Aug 22, 2023	325.50	326.07	321.46	322.46	16,096,788	+0.58(+0.18%)
Aug 21, 2023	317.93	322.77	317.04	321.88	24,020,756	+5.40(+1.71%)
Aug 18, 2023	314.49	318.38	311.55	316.48	24,757,020	-0.40(-0.13%)
Aug 17, 2023	320.54	321.87	316.21	316.88	21,247,324	-3.52(-1.10%)
Aug 16, 2023	320.80	324.42	319.80	320.40	20,688,022	-0.78(-0.24%)
Aug 15, 2023	322.32	324.40	320.23	321.18	17,042,416	-2.18(-0.67%)
Aug 14, 2023	320.71	323.38	319.40	323.36	18,868,776	+3.02(+0.94%)
Aug 11, 2023	319.58	321.73	318.54	320.33	24,758,084	-1.92(-0.59%)
Aug 10, 2023	325.33	327.57	320.50	322.25	20,150,890	+0.70(+0.22%)
Aug 09, 2023	325.78	326.42	320.37	321.55	22,408,846	-3.81(-1.17%)
Aug 08, 2023	326.27	328.06	322.32	325.36	22,390,386	-4.05(-1.23%)
Aug 07, 2023	327.68	330.41	326.83	329.41	17,772,722	+2.33(+0.71%)
Aug 04, 2023	331.18	334.43	326.55	327.09	23,792,038	+1.12(+0.34%)
Aug 03, 2023	325.31	329.18	325.26	325.97	18,379,094	-0.85(-0.26%)
Aug 02, 2023	332.93	332.93	325.67	326.82	27,802,860	-8.81(-2.63%)
Aug 01, 2023	334.48	337.82	333.00	335.63	18,403,606	+0.42(+0.12%)
Jul 31, 2023	336.21	336.98	332.66	335.21	25,488,154	-2.44(-0.72%)
Jul 28, 2023	332.96	339.29	332.47	337.65	28,547,294	+7.63(+2.31%)
Jul 27, 2023	339.76	340.61	328.36	330.02	39,685,756	-7.03(-2.09%)
Jul 26, 2023	340.72	343.94	332.41	337.06	58,481,108	-13.18(-3.76%)
Jul 25, 2023	346.38	351.15	344.34	350.24	41,519,960	+5.86(+1.70%)
Jul 24, 2023	345.12	346.19	341.59	344.38	26,757,194	+1.34(+0.39%)
Jul 21, 2023	348.41	349.56	339.11	343.04	71,113,976	-3.09(-0.89%)
Jul 20, 2023	352.82	357.21	344.64	346.14	33,829,048	-8.19(-2.31%)
Jul 19, 2023	360.99	361.69	351.69	354.33	39,788,020	-4.40(-1.23%)
Jul 18, 2023	345.10	366.00	341.45	358.73	64,983,480	+13.73(+3.98%)
Jul 17, 2023	344.95	346.26	341.48	345.00	20,395,254	+0.49(+0.14%)
Jul 14, 2023	346.86	350.69	343.58	344.51	28,466,094	+2.58(+0.75%)
Jul 13, 2023	338.84	343.01	338.30	341.94	20,601,112	+5.25(+1.56%)
Jul 12, 2023	335.89	340.93	334.96	336.69	30,050,020	+4.92(+1.48%)
Jul 11, 2023	330.36	332.16	326.31	331.77	26,749,896	+0.64(+0.19%)
Jul 10, 2023	333.89	334.52	326.90	331.13	32,849,178	-5.38(-1.60%)
Jul 07, 2023	338.60	341.07	336.29	336.51	21,359,340	-4.04(-1.19%)
Jul 06, 2023	336.59	342.26	334.79	340.55	28,240,074	+3.11(+0.92%)
Jul 05, 2023	334.38	340.93	334.02	337.44	18,203,812	+0.16(+0.05%)

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.