Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	100.09	100.09	97.92	98.75	1,126,634	+1.59(+1.63%)
Sep 28, 2023	94.98	97.48	94.70	97.17	709,241	-0.35(-0.36%)
Sep 27, 2023	97.72	97.81	96.58	97.52	647,531	-1.21(-1.23%)
Sep 26, 2023	99.08	99.77	98.69	98.73	389,830	-0.65(-0.65%)
Sep 25, 2023	97.63	99.76	99.12	99.39	919,950	-1.01(-1.00%)
Sep 22, 2023	102.37	102.81	100.15	100.39	1,326,000	+4.97(+5.21%)
Sep 21, 2023	95.61	96.11	94.82	95.42	733,090	-1.51(-1.56%)
Sep 20, 2023	98.57	98.77	96.89	96.93	653,751	-2.95(-2.95%)
Sep 19, 2023	100.15	100.72	99.76	99.88	435,861	-0.11(-0.11%)
Sep 18, 2023	99.52	100.68	99.39	99.99	858,298	-0.07(-0.07%)
Sep 15, 2023	100.15	100.76	99.56	100.06	732,930	-0.26(-0.26%)
Sep 14, 2023	100.89	100.90	99.56	100.31	747,711	+0.63(+0.63%)
Sep 13, 2023	99.30	99.91	99.06	99.68	678,378	-0.43(-0.43%)
Sep 12, 2023	100.58	101.03	99.90	100.11	799,647	+0.15(+0.15%)
Sep 11, 2023	100.58	101.12	99.40	99.97	874,452	+2.97(+3.06%)
Sep 08, 2023	97.28	97.28	95.95	97.00	751,493	+0.45(+0.47%)
Sep 07, 2023	97.09	97.36	96.22	96.55	889,841	-1.73(-1.76%)
Sep 06, 2023	98.49	99.24	97.98	98.28	754,690	-1.16(-1.16%)
Sep 05, 2023	99.96	100.24	98.62	99.43	1,219,073	-2.99(-2.92%)
Sep 01, 2023	102.48	105.50	102.05	102.42	1,646,287	+0.95(+0.94%)
Aug 31, 2023	101.00	102.73	101.00	101.47	1,298,750	-0.55(-0.54%)
Aug 30, 2023	102.13	102.98	101.45	102.02	538,373	-0.85(-0.83%)
Aug 29, 2023	102.93	103.82	102.05	102.88	1,127,085	+1.35(+1.33%)
Aug 28, 2023	98.40	102.00	98.40	101.52	1,309,525	+4.68(+4.83%)
Aug 25, 2023	97.20	97.28	94.85	96.84	1,027,084	+0.17(+0.17%)
Aug 24, 2023	96.27	99.38	94.87	96.68	1,736,141	-3.97(-3.95%)
Aug 23, 2023	99.49	101.17	99.31	100.65	830,889	+0.77(+0.77%)
Aug 22, 2023	100.12	100.24	98.76	99.88	802,681	+1.43(+1.45%)
Aug 21, 2023	97.31	99.03	96.69	98.45	893,798	+2.07(+2.15%)
Aug 18, 2023	96.63	97.18	95.79	96.38	934,219	-3.09(-3.11%)
Aug 17, 2023	101.01	101.19	99.25	99.47	1,124,597	-0.09(-0.09%)
Aug 16, 2023	99.43	100.43	98.62	99.56	613,345	-1.12(-1.11%)
Aug 15, 2023	101.58	101.66	100.35	100.68	591,979	-0.34(-0.34%)
Aug 14, 2023	100.83	101.54	99.96	101.02	718,869	-0.04(-0.04%)
Aug 11, 2023	102.42	102.42	99.80	101.06	1,035,534	-4.11(-3.91%)
Aug 10, 2023	106.83	107.84	105.13	105.17	1,118,259	-0.15(-0.14%)
Aug 09, 2023	106.15	106.44	104.50	105.32	801,772	+0.44(+0.42%)
Aug 08, 2023	103.95	105.44	103.68	104.88	725,652	-1.23(-1.16%)
Aug 07, 2023	107.38	107.42	104.96	106.10	620,549	-0.32(-0.30%)
Aug 04, 2023	108.26	108.67	106.22	106.42	970,231	-0.33(-0.31%)
Aug 03, 2023	107.29	107.87	106.75	106.76	644,696	+2.02(+1.93%)
Aug 02, 2023	105.01	105.35	103.49	104.74	811,978	-2.80(-2.61%)
Aug 01, 2023	106.52	108.65	106.08	107.54	656,771	+0.91(+0.86%)
Jul 31, 2023	105.90	107.74	105.49	106.63	752,356	+0.23(+0.22%)
Jul 28, 2023	106.83	106.83	104.92	106.40	1,152,066	+1.47(+1.40%)
Jul 27, 2023	107.19	107.36	104.50	104.92	618,146	-1.95(-1.83%)
Jul 26, 2023	104.92	107.71	104.61	106.88	957,951	+2.75(+2.64%)
Jul 25, 2023	104.92	105.35	103.39	104.13	1,356,962	+0.60(+0.58%)
Jul 24, 2023	99.66	103.71	99.42	103.53	1,343,331	+3.31(+3.30%)
Jul 21, 2023	100.34	100.82	99.81	100.23	1,319,663	-0.28(-0.27%)
Jul 20, 2023	99.99	100.64	99.34	100.50	864,928	-0.41(-0.41%)
Jul 19, 2023	101.74	102.32	100.80	100.91	908,284	-0.33(-0.33%)
Jul 18, 2023	103.28	103.75	100.07	101.25	1,139,334	-2.91(-2.80%)
Jul 17, 2023	102.39	104.26	101.69	104.16	977,198	+0.86(+0.84%)
Jul 14, 2023	103.94	104.06	102.77	103.30	1,604,290	+0.38(+0.37%)
Jul 13, 2023	102.79	103.12	102.07	102.92	1,519,660	+2.11(+2.09%)
Jul 12, 2023	99.84	100.83	99.33	100.81	1,577,284	+4.07(+4.21%)
Jul 11, 2023	95.47	98.13	95.47	96.74	867,382	+1.27(+1.32%)
Jul 10, 2023	94.39	95.93	94.23	95.47	777,295	+0.89(+0.94%)
Jul 07, 2023	93.52	95.03	93.30	94.58	979,124	+0.66(+0.70%)
Jul 06, 2023	95.15	95.15	93.46	93.92	891,326	-2.33(-2.42%)
Jul 05, 2023	96.24	96.58	95.70	96.26	748,363	-1.13(-1.16%)

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.