Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	80.62	81.06	79.87	80.16	4,738,396	-0.15(-0.18%)
Aug 30, 2023	79.91	80.67	78.69	80.30	4,982,759	+0.02(+0.02%)
Aug 29, 2023	78.18	80.54	77.98	80.28	4,157,391	+1.65(+2.09%)
Aug 28, 2023	78.40	79.09	78.00	78.64	3,930,706	+0.90(+1.16%)
Aug 25, 2023	76.47	78.03	75.63	77.74	4,648,962	+1.58(+2.07%)
Aug 24, 2023	79.49	79.76	76.00	76.16	6,723,136	-2.77(-3.51%)
Aug 23, 2023	77.01	79.82	76.90	78.93	5,712,171	+0.35(+0.45%)
Aug 22, 2023	79.89	80.17	78.07	78.58	2,944,480	-0.28(-0.36%)
Aug 21, 2023	78.06	79.15	77.43	78.86	4,573,779	+1.49(+1.92%)
Aug 18, 2023	76.38	77.73	75.60	77.37	4,383,325	+0.30(+0.39%)
Aug 17, 2023	77.80	77.92	76.82	77.07	4,098,175	-0.65(-0.84%)
Aug 16, 2023	78.42	78.88	77.58	77.72	4,059,707	-1.09(-1.38%)
Aug 15, 2023	80.24	80.55	78.76	78.82	3,973,414	-2.09(-2.59%)
Aug 14, 2023	79.46	80.92	79.26	80.91	4,601,280	+1.24(+1.55%)
Aug 11, 2023	80.26	80.90	79.53	79.67	3,852,190	-1.50(-1.85%)
Aug 10, 2023	82.88	82.95	80.38	81.17	4,654,011	-0.73(-0.89%)
Aug 09, 2023	82.55	83.15	81.45	81.90	6,525,263	-0.46(-0.56%)
Aug 08, 2023	81.07	82.52	80.22	82.36	4,355,232	-0.27(-0.33%)
Aug 07, 2023	81.54	82.67	81.27	82.64	5,741,526	+1.32(+1.62%)
Aug 04, 2023	83.81	84.90	79.91	81.32	11,520,653	-5.90(-6.77%)
Aug 03, 2023	86.43	88.31	85.46	87.22	6,131,035	-0.73(-0.83%)
Aug 02, 2023	90.13	90.13	87.64	87.96	5,328,813	-3.00(-3.30%)
Aug 01, 2023	90.25	91.31	89.54	90.96	3,604,714	-0.57(-0.63%)
Jul 31, 2023	91.09	91.88	90.89	91.53	4,857,027	+0.82(+0.90%)
Jul 28, 2023	89.46	91.01	88.21	90.71	5,814,911	+2.60(+2.95%)
Jul 27, 2023	88.48	90.13	87.36	88.11	8,315,587	+2.05(+2.38%)
Jul 26, 2023	87.02	87.36	85.61	86.07	4,641,664	-2.45(-2.76%)
Jul 25, 2023	87.27	89.10	87.19	88.51	4,372,926	+1.92(+2.22%)
Jul 24, 2023	87.28	88.41	85.97	86.59	3,450,673	-0.83(-0.95%)
Jul 21, 2023	87.16	88.26	86.75	87.42	10,416,741	+1.44(+1.68%)
Jul 20, 2023	87.88	88.42	85.52	85.98	6,200,637	-3.40(-3.80%)
Jul 19, 2023	90.98	91.18	89.25	89.38	2,619,083	-1.57(-1.72%)
Jul 18, 2023	89.26	91.12	89.26	90.95	3,576,336	+1.13(+1.26%)
Jul 17, 2023	87.00	90.41	86.74	89.82	4,277,792	+2.40(+2.74%)
Jul 14, 2023	89.79	90.08	87.05	87.42	3,939,884	-2.57(-2.86%)
Jul 13, 2023	89.05	90.37	88.51	89.99	5,269,947	+1.61(+1.82%)
Jul 12, 2023	87.38	89.20	87.22	88.38	4,445,624	+2.26(+2.62%)
Jul 11, 2023	87.19	87.52	84.88	86.12	4,186,258	-0.49(-0.56%)
Jul 10, 2023	84.79	86.68	84.79	86.61	6,855,141	+2.21(+2.62%)
Jul 07, 2023	84.86	85.59	84.33	84.40	5,071,906	-0.26(-0.31%)
Jul 06, 2023	84.45	85.45	83.71	84.66	6,278,141	-1.50(-1.74%)
Jul 05, 2023	87.27	87.46	85.96	86.16	5,371,943	-2.20(-2.49%)
Jul 03, 2023	88.38	89.05	86.61	88.36	2,554,159	+1.07(+1.23%)
Jun 30, 2023	86.01	87.74	85.70	87.29	5,428,883	+2.54(+3.00%)
Jun 29, 2023	84.17	85.03	83.58	84.75	3,546,026	+1.07(+1.28%)
Jun 28, 2023	83.60	84.73	83.40	83.68	4,260,702	-0.88(-1.04%)
Jun 27, 2023	80.99	84.84	80.77	84.56	5,033,093	+3.84(+4.76%)
Jun 26, 2023	80.28	81.68	80.12	80.72	3,782,835	+0.85(+1.06%)
Jun 23, 2023	79.56	80.17	78.73	79.87	4,741,738	-1.12(-1.38%)
Jun 22, 2023	80.46	81.41	79.83	80.99	3,339,388	+0.16(+0.19%)
Jun 21, 2023	81.49	82.41	80.77	80.83	3,958,002	-1.39(-1.69%)
Jun 20, 2023	82.56	83.07	81.01	82.23	4,424,644	-1.07(-1.29%)
Jun 16, 2023	84.22	84.22	82.67	83.30	9,447,339	+0.12(+0.14%)

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.