Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	105.19	105.91	104.73	104.87	582,460	+0.22(+0.21%)
Sep 21, 2023	105.28	105.83	104.61	104.65	771,365	-1.82(-1.71%)
Sep 20, 2023	108.66	108.74	106.45	106.47	540,846	-1.84(-1.70%)
Sep 19, 2023	107.97	108.59	107.37	108.31	500,596	-0.13(-0.12%)
Sep 18, 2023	107.62	108.78	107.61	108.44	443,853	+0.41(+0.38%)
Sep 15, 2023	109.69	109.70	107.66	108.03	911,703	-2.02(-1.84%)
Sep 14, 2023	109.81	110.35	109.12	110.05	324,579	+0.81(+0.74%)
Sep 13, 2023	108.92	109.77	108.44	109.24	414,193	+0.33(+0.30%)
Sep 12, 2023	110.01	110.34	108.73	108.91	344,182	-1.92(-1.73%)
Sep 11, 2023	111.04	111.09	109.84	110.83	734,076	+0.78(+0.71%)
Sep 08, 2023	109.89	110.73	109.78	110.05	348,099	+0.24(+0.22%)
Sep 07, 2023	109.21	110.04	108.77	109.81	621,884	-1.28(-1.15%)
Sep 06, 2023	111.95	112.17	110.38	111.09	374,673	-1.10(-0.98%)
Sep 05, 2023	111.41	112.57	111.14	112.19	976,418	+0.41(+0.37%)
Sep 01, 2023	112.25	112.47	111.25	111.78	376,408	+0.31(+0.28%)
Aug 31, 2023	111.18	112.00	111.13	111.47	287,042	+0.55(+0.50%)
Aug 30, 2023	110.06	111.04	109.67	110.92	305,797	+0.94(+0.85%)
Aug 29, 2023	107.50	110.16	107.41	109.98	551,659	+2.29(+2.13%)
Aug 28, 2023	107.64	108.01	106.90	107.69	408,122	+0.89(+0.83%)
Aug 25, 2023	106.05	107.38	104.98	106.80	501,779	+0.93(+0.88%)
Aug 24, 2023	109.80	109.85	105.81	105.87	405,428	-2.56(-2.36%)
Aug 23, 2023	106.69	108.81	106.69	108.43	371,327	+2.10(+1.97%)
Aug 22, 2023	107.30	107.41	106.15	106.33	1,124,665	-0.12(-0.11%)
Aug 21, 2023	105.07	106.67	104.94	106.45	458,376	+1.95(+1.87%)
Aug 18, 2023	103.30	104.91	103.16	104.50	489,710	+0.04(+0.04%)
Aug 17, 2023	105.96	106.13	104.30	104.46	594,378	-1.11(-1.05%)
Aug 16, 2023	106.54	106.95	105.57	105.57	735,787	-1.13(-1.06%)
Aug 15, 2023	107.50	107.83	106.46	106.70	459,376	-1.08(-1.00%)
Aug 14, 2023	105.79	107.79	105.61	107.78	696,252	+1.71(+1.61%)
Aug 11, 2023	106.01	106.71	105.66	106.07	794,771	-0.82(-0.77%)
Aug 10, 2023	107.67	108.66	106.36	106.89	514,788	+0.15(+0.14%)
Aug 09, 2023	108.41	108.46	106.40	106.74	440,975	-1.60(-1.48%)
Aug 08, 2023	108.42	108.50	107.17	108.34	392,082	-1.07(-0.98%)
Aug 07, 2023	109.24	109.58	108.50	109.41	474,660	+0.64(+0.59%)
Aug 04, 2023	109.94	110.60	108.61	108.77	589,636	-1.17(-1.06%)
Aug 03, 2023	109.52	110.63	109.44	109.94	637,148	-0.50(-0.45%)
Aug 02, 2023	112.38	112.38	109.85	110.44	684,750	-3.15(-2.77%)
Aug 01, 2023	113.08	113.79	112.64	113.59	587,289	-0.08(-0.07%)
Jul 31, 2023	113.40	113.75	113.06	113.67	447,199	+0.41(+0.36%)
Jul 28, 2023	112.33	113.54	112.24	113.26	494,294	+2.17(+1.95%)
Jul 27, 2023	113.06	113.54	110.64	111.09	650,921	-0.08(-0.07%)
Jul 26, 2023	111.32	111.73	110.40	111.17	897,336	-0.46(-0.41%)
Jul 25, 2023	110.84	112.12	110.84	111.63	712,146	+1.12(+1.01%)
Jul 24, 2023	110.90	111.21	110.07	110.51	1,159,372	+0.20(+0.18%)
Jul 21, 2023	111.20	111.70	110.12	110.31	2,404,274	-0.12(-0.11%)
Jul 20, 2023	112.17	112.96	110.08	110.43	16,454,955	-2.75(-2.43%)
Jul 19, 2023	113.91	114.17	112.72	113.18	360,765	-0.30(-0.26%)
Jul 18, 2023	112.25	113.93	111.50	113.48	390,348	+1.04(+0.92%)
Jul 17, 2023	111.39	112.77	111.23	112.44	360,824	+1.25(+1.12%)
Jul 14, 2023	111.65	112.56	110.83	111.19	569,193	-0.20(-0.18%)
Jul 13, 2023	110.25	111.60	110.13	111.39	1,059,900	+1.97(+1.80%)
Jul 12, 2023	109.26	109.87	108.58	109.42	563,916	+1.39(+1.29%)
Jul 11, 2023	107.90	108.17	106.94	108.03	558,815	+0.43(+0.40%)
Jul 10, 2023	107.13	107.61	106.44	107.60	518,834	+0.22(+0.20%)
Jul 07, 2023	107.61	108.69	107.31	107.38	527,781	-0.43(-0.40%)
Jul 06, 2023	107.29	107.86	106.67	107.81	906,397	-0.57(-0.53%)
Jul 05, 2023	108.18	109.11	108.03	108.38	618,579	-0.34(-0.31%)

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.