Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	98.04	98.26	94.79	94.96	577,252	-2.75(-2.82%)
Aug 30, 2023	95.37	98.04	95.11	97.71	482,449	+1.68(+1.75%)
Aug 29, 2023	93.46	97.05	93.46	96.03	394,683	+2.65(+2.84%)
Aug 28, 2023	92.62	94.17	92.62	93.38	429,130	+1.06(+1.15%)
Aug 25, 2023	91.81	92.68	90.65	92.32	464,711	+0.71(+0.77%)
Aug 24, 2023	92.06	93.79	91.56	91.61	468,892	-0.80(-0.87%)
Aug 23, 2023	91.13	93.22	90.82	92.41	391,707	+0.99(+1.08%)
Aug 22, 2023	91.28	92.26	90.71	91.42	768,292	+0.28(+0.31%)
Aug 21, 2023	89.34	91.23	89.29	91.14	522,193	+1.84(+2.06%)
Aug 18, 2023	87.69	89.79	87.69	89.30	543,905	+0.75(+0.84%)
Aug 17, 2023	88.58	89.29	87.91	88.55	3,228,279	-0.15(-0.17%)
Aug 16, 2023	89.39	91.08	88.52	88.70	1,052,194	-0.75(-0.84%)
Aug 15, 2023	91.27	92.03	88.95	89.45	751,358	-2.16(-2.35%)
Aug 14, 2023	90.67	93.52	90.44	91.61	854,754	+0.39(+0.43%)
Aug 11, 2023	93.28	94.63	91.22	91.22	710,902	-1.87(-2.01%)
Aug 10, 2023	99.11	101.95	92.22	93.08	1,713,318	-5.35(-5.44%)
Aug 09, 2023	102.59	102.80	98.32	98.43	715,927	-3.31(-3.25%)
Aug 08, 2023	101.32	102.37	100.66	101.74	669,562	-0.37(-0.37%)
Aug 07, 2023	103.02	104.26	101.28	102.11	680,852	-0.53(-0.52%)
Aug 04, 2023	104.12	105.23	102.49	102.64	453,188	-1.10(-1.06%)
Aug 03, 2023	105.44	106.93	103.60	103.75	542,010	-2.49(-2.35%)
Aug 02, 2023	105.65	107.34	104.55	106.24	472,301	-0.45(-0.42%)
Aug 01, 2023	109.26	110.38	106.67	106.69	718,902	-3.51(-3.19%)
Jul 31, 2023	111.59	113.17	109.60	110.20	804,344	-0.84(-0.76%)
Jul 28, 2023	111.39	111.94	110.38	111.04	544,872	+0.49(+0.44%)
Jul 27, 2023	111.07	112.14	110.26	110.55	813,576	-0.94(-0.85%)
Jul 26, 2023	110.79	112.18	110.20	111.50	431,449	+0.71(+0.64%)
Jul 25, 2023	110.37	111.28	108.92	110.79	668,323	-0.12(-0.11%)
Jul 24, 2023	109.38	111.44	109.38	110.91	695,404	+0.59(+0.53%)
Jul 21, 2023	112.46	112.46	109.43	110.32	441,242	-1.47(-1.32%)
Jul 20, 2023	110.96	112.81	110.48	111.79	4,582,965	-0.22(-0.20%)
Jul 19, 2023	109.55	112.05	108.81	112.02	649,213	+2.11(+1.92%)
Jul 18, 2023	107.65	110.13	107.11	109.91	547,114	+1.87(+1.73%)
Jul 17, 2023	104.77	108.13	103.73	108.04	1,957,311	+2.53(+2.40%)
Jul 14, 2023	109.06	109.06	105.25	105.51	3,103,696	-1.38(-1.29%)
Jul 13, 2023	102.70	106.90	101.69	106.89	798,722	+6.41(+6.38%)
Jul 12, 2023	103.88	103.97	100.47	100.48	508,354	-2.56(-2.48%)
Jul 11, 2023	104.31	104.58	102.47	103.04	330,458	-0.51(-0.50%)
Jul 10, 2023	102.18	104.03	102.18	103.55	298,650	+0.68(+0.66%)
Jul 07, 2023	101.78	103.68	101.78	102.87	393,388	+1.01(+0.99%)
Jul 06, 2023	104.73	105.32	101.86	101.86	791,392	-3.71(-3.51%)
Jul 05, 2023	103.81	105.74	103.32	105.57	447,930	+1.49(+1.44%)
Jul 03, 2023	106.05	106.41	104.06	104.07	295,479	+0.82(+0.80%)
Jun 30, 2023	102.11	104.23	101.46	103.25	377,338	+1.72(+1.69%)
Jun 29, 2023	100.48	102.42	100.31	101.53	366,827	+1.66(+1.66%)
Jun 28, 2023	101.08	101.60	99.59	99.87	439,834	-1.75(-1.72%)
Jun 27, 2023	100.44	102.61	100.09	101.62	424,904	+2.05(+2.05%)
Jun 26, 2023	103.40	104.62	99.20	99.57	492,851	-3.55(-3.44%)
Jun 23, 2023	102.58	103.61	101.79	103.12	2,432,143	-0.01(-0.01%)
Jun 22, 2023	102.27	103.22	101.53	103.13	524,339	+0.07(+0.07%)
Jun 21, 2023	102.14	103.71	101.59	103.06	463,216	+1.29(+1.27%)
Jun 20, 2023	103.22	103.66	100.72	101.77	675,045	-2.17(-2.08%)
Jun 16, 2023	104.96	105.41	103.47	103.93	426,098	-1.20(-1.14%)

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.