Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	142.67	144.09	140.51	141.34	2,198,818	+2.54(+1.83%)
Sep 28, 2023	136.36	138.96	135.50	138.80	1,840,741	+1.87(+1.36%)
Sep 27, 2023	137.28	137.79	135.07	136.93	2,122,645	+0.41(+0.30%)
Sep 26, 2023	140.80	141.35	135.99	136.52	2,997,023	-5.74(-4.03%)
Sep 25, 2023	142.94	142.37	141.26	142.26	1,666,951	-2.08(-1.44%)
Sep 22, 2023	143.73	145.31	142.23	144.34	2,263,961	+1.49(+1.04%)
Sep 21, 2023	146.54	146.64	142.77	142.85	3,211,001	-4.63(-3.14%)
Sep 20, 2023	149.42	150.08	147.27	147.49	1,098,964	-1.14(-0.77%)
Sep 19, 2023	149.27	149.81	146.84	148.63	1,602,857	-2.14(-1.42%)
Sep 18, 2023	151.37	152.53	150.45	150.77	1,406,472	-1.47(-0.96%)
Sep 15, 2023	153.46	155.40	151.97	152.24	5,537,813	+1.43(+0.95%)
Sep 14, 2023	150.15	151.35	149.61	150.81	1,599,724	+1.81(+1.21%)
Sep 13, 2023	147.28	149.13	146.78	149.00	2,019,565	+1.07(+0.72%)
Sep 12, 2023	149.38	149.98	147.40	147.94	1,696,214	-1.96(-1.30%)
Sep 11, 2023	151.97	152.09	149.35	149.89	2,111,355	-0.68(-0.45%)
Sep 08, 2023	152.13	152.53	150.17	150.58	1,551,288	-1.37(-0.90%)
Sep 07, 2023	152.91	154.33	151.37	151.95	1,714,750	-1.15(-0.75%)
Sep 06, 2023	156.17	156.50	153.00	153.10	1,887,437	-4.39(-2.79%)
Sep 05, 2023	157.06	159.59	157.01	157.49	1,813,121	-0.62(-0.39%)
Sep 01, 2023	159.18	159.87	156.69	158.11	1,445,723	+1.14(+0.73%)
Aug 31, 2023	160.45	162.08	156.92	156.96	2,303,724	-2.97(-1.86%)
Aug 30, 2023	155.13	161.01	155.13	159.94	2,908,579	+4.85(+3.13%)
Aug 29, 2023	153.04	155.58	153.04	155.09	2,133,666	+2.81(+1.84%)
Aug 28, 2023	150.65	153.20	150.52	152.28	2,086,914	+3.11(+2.08%)
Aug 25, 2023	147.50	150.27	147.09	149.18	2,189,236	+2.41(+1.64%)
Aug 24, 2023	147.50	150.92	146.52	146.77	2,997,472	-2.08(-1.40%)
Aug 23, 2023	146.06	149.27	145.87	148.85	2,747,587	+3.19(+2.19%)
Aug 22, 2023	145.95	146.05	143.31	145.66	5,789,227	-1.28(-0.87%)
Aug 21, 2023	151.29	152.44	145.98	146.94	5,477,487	-5.64(-3.69%)
Aug 18, 2023	148.01	157.69	145.52	152.57	8,230,782	-5.23(-3.31%)
Aug 17, 2023	157.62	160.60	157.04	157.80	4,583,536	-0.07(-0.04%)
Aug 16, 2023	157.79	160.43	157.79	157.87	2,562,264	-1.35(-0.85%)
Aug 15, 2023	160.65	161.15	158.22	159.22	2,404,495	-3.55(-2.18%)
Aug 14, 2023	162.15	163.85	161.85	162.78	1,887,326	-0.45(-0.27%)
Aug 11, 2023	163.93	165.99	162.99	163.23	2,018,520	-2.25(-1.36%)
Aug 10, 2023	165.10	170.70	164.82	165.47	2,798,006	+3.65(+2.26%)
Aug 09, 2023	163.51	163.63	161.24	161.82	2,852,492	-1.90(-1.16%)
Aug 08, 2023	163.73	164.72	161.90	163.72	2,983,762	-1.96(-1.18%)
Aug 07, 2023	166.68	167.79	164.78	165.68	1,771,395	-0.50(-0.30%)
Aug 04, 2023	167.68	168.09	165.58	166.18	2,427,430	-1.15(-0.69%)
Aug 03, 2023	167.69	168.80	166.54	167.32	3,302,929	-0.64(-0.38%)
Aug 02, 2023	167.51	169.78	166.41	167.97	4,575,948	-2.46(-1.45%)
Aug 01, 2023	172.41	173.67	170.29	170.43	2,936,490	-4.84(-2.76%)
Jul 31, 2023	177.00	178.39	174.47	175.27	3,034,233	-0.43(-0.24%)
Jul 28, 2023	171.12	176.54	171.01	175.70	2,157,441	+6.81(+4.03%)
Jul 27, 2023	174.97	175.73	168.27	168.89	3,568,351	-4.50(-2.59%)
Jul 26, 2023	172.47	174.15	171.18	173.39	2,154,707	-0.30(-0.17%)
Jul 25, 2023	173.57	174.17	171.41	173.69	2,853,675	+1.30(+0.76%)
Jul 24, 2023	171.53	174.20	167.41	172.39	5,276,001	-2.55(-1.46%)
Jul 21, 2023	177.22	178.19	174.85	174.94	4,792,666	-2.53(-1.43%)
Jul 20, 2023	181.11	181.54	176.67	177.47	3,410,177	-8.48(-4.56%)
Jul 19, 2023	184.99	186.30	181.93	185.95	3,307,684	+2.72(+1.48%)
Jul 18, 2023	185.19	186.23	182.31	183.24	2,671,649	-4.35(-2.32%)
Jul 17, 2023	186.60	187.95	185.92	187.59	961,638	-0.95(-0.51%)
Jul 14, 2023	187.96	189.31	186.48	188.54	1,170,352	+0.36(+0.19%)
Jul 13, 2023	187.80	189.07	186.60	188.18	1,584,375	+2.17(+1.17%)
Jul 12, 2023	190.71	190.89	185.93	186.01	1,787,497	-1.82(-0.97%)
Jul 11, 2023	189.65	190.17	187.10	187.83	1,288,796	-0.29(-0.16%)
Jul 10, 2023	186.89	192.22	186.76	188.12	1,648,624	+0.72(+0.38%)
Jul 07, 2023	187.93	189.16	186.78	187.40	1,247,580	-1.52(-0.80%)
Jul 06, 2023	187.25	189.01	185.18	188.92	1,577,018	-1.58(-0.83%)
Jul 05, 2023	189.92	193.64	188.98	190.50	1,533,145	-2.30(-1.19%)

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.