Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	271.87	274.02	273.06	273.94	49,932	+1.21(+0.45%)
Sep 22, 2023	272.98	274.46	272.61	272.73	51,262	-0.72(-0.26%)
Sep 21, 2023	274.85	275.66	273.40	273.44	23,990	-2.80(-1.01%)
Sep 20, 2023	276.63	278.11	276.24	276.24	21,501	-0.17(-0.06%)
Sep 19, 2023	275.40	276.99	274.65	276.41	73,455	+0.25(+0.09%)
Sep 18, 2023	276.82	277.00	275.87	276.16	19,068	-0.67(-0.24%)
Sep 15, 2023	278.43	279.82	276.66	276.83	26,239	-2.41(-0.86%)
Sep 14, 2023	280.24	280.24	278.81	279.24	20,049	+0.45(+0.16%)
Sep 13, 2023	277.59	279.75	277.59	278.79	25,056	+0.13(+0.05%)
Sep 12, 2023	278.23	279.22	277.38	278.66	21,703	-0.36(-0.13%)
Sep 11, 2023	277.21	279.68	277.21	279.02	25,807	+1.70(+0.61%)
Sep 08, 2023	276.84	277.96	276.80	277.31	16,435	-0.18(-0.06%)
Sep 07, 2023	277.23	278.57	277.21	277.50	21,834	+1.06(+0.38%)
Sep 06, 2023	277.65	277.65	275.59	276.44	24,189	-1.61(-0.58%)
Sep 05, 2023	280.80	280.80	278.05	278.05	23,799	-2.71(-0.96%)
Sep 01, 2023	282.06	282.35	280.32	280.76	32,148	+0.76(+0.27%)
Aug 31, 2023	282.83	283.30	279.95	280.00	19,736	-2.92(-1.03%)
Aug 30, 2023	283.16	284.44	282.76	282.92	118,264	+0.02(+0.01%)
Aug 29, 2023	280.52	282.95	280.51	282.90	36,626	+2.69(+0.96%)
Aug 28, 2023	280.27	281.45	279.31	280.21	27,773	+0.64(+0.23%)
Aug 25, 2023	277.81	280.47	277.54	279.58	34,971	+1.86(+0.67%)
Aug 24, 2023	279.53	281.51	277.50	277.71	141,116	-2.29(-0.82%)
Aug 23, 2023	280.27	281.31	279.38	280.00	25,534	+1.03(+0.37%)
Aug 22, 2023	279.71	279.99	278.98	278.98	120,516	-0.86(-0.31%)
Aug 21, 2023	279.32	280.15	278.76	279.84	40,012	+0.44(+0.16%)
Aug 18, 2023	278.92	280.12	278.65	279.40	40,469	-0.13(-0.05%)
Aug 17, 2023	280.18	281.61	279.44	279.53	62,945	-1.76(-0.63%)
Aug 16, 2023	282.41	283.49	281.26	281.29	22,433	-2.05(-0.72%)
Aug 15, 2023	283.17	284.37	283.08	283.34	33,416	-0.98(-0.34%)
Aug 14, 2023	282.76	285.02	282.76	284.31	30,182	+1.13(+0.40%)
Aug 11, 2023	281.64	283.50	281.29	283.18	25,373	+1.46(+0.52%)
Aug 10, 2023	282.77	285.10	281.46	281.72	42,420	-0.12(-0.04%)
Aug 09, 2023	281.49	283.48	281.49	281.84	69,873	-0.16(-0.06%)
Aug 08, 2023	281.23	282.27	280.39	282.00	51,229	+2.13(+0.76%)
Aug 07, 2023	277.53	280.11	277.53	279.87	33,384	+2.95(+1.06%)
Aug 04, 2023	277.71	279.31	276.43	276.92	44,863	-0.69(-0.25%)
Aug 03, 2023	277.96	278.29	277.35	277.60	22,287	-1.55(-0.55%)
Aug 02, 2023	279.11	280.73	278.41	279.15	26,694	-0.40(-0.14%)
Aug 01, 2023	280.44	281.00	279.00	279.56	38,991	-1.50(-0.53%)
Jul 31, 2023	282.56	282.56	280.21	281.06	29,556	-2.21(-0.78%)
Jul 28, 2023	283.30	283.77	281.79	283.27	39,955	+1.09(+0.39%)
Jul 27, 2023	284.99	285.44	282.06	282.18	20,065	-2.29(-0.81%)
Jul 26, 2023	283.17	285.27	282.43	284.46	20,746	+0.09(+0.03%)
Jul 25, 2023	282.29	285.21	282.18	284.38	19,182	+0.03(+0.01%)
Jul 24, 2023	285.18	286.11	284.17	284.35	37,421	-0.88(-0.31%)
Jul 21, 2023	282.63	285.91	282.63	285.22	24,320	+2.93(+1.04%)
Jul 20, 2023	278.87	283.35	278.87	282.29	62,202	+3.81(+1.37%)
Jul 19, 2023	278.04	280.33	278.04	278.49	60,601	+1.06(+0.38%)
Jul 18, 2023	275.58	278.15	275.11	277.43	42,218	+1.88(+0.68%)
Jul 17, 2023	275.80	276.26	274.78	275.54	52,173	-1.24(-0.45%)
Jul 14, 2023	274.22	277.52	274.22	276.78	29,346	+3.76(+1.38%)
Jul 13, 2023	273.46	274.06	272.75	273.01	22,883	+0.19(+0.07%)
Jul 12, 2023	274.18	274.31	272.53	272.82	40,135	-0.48(-0.17%)
Jul 11, 2023	272.84	274.09	272.18	273.30	31,305	-0.01(-0.00%)
Jul 10, 2023	270.73	273.56	270.73	273.31	78,606	+2.45(+0.90%)
Jul 07, 2023	273.10	273.18	270.86	270.86	28,606	-3.10(-1.13%)
Jul 06, 2023	274.31	274.82	273.43	273.96	16,329	-2.43(-0.88%)
Jul 05, 2023	275.86	276.73	275.82	276.39	39,570	-0.31(-0.11%)

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.