Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	107.03	111.64	107.03	110.44	912,256	+3.58(+3.35%)
Aug 30, 2023	105.77	107.94	105.56	106.87	1,202,992	+1.33(+1.26%)
Aug 29, 2023	105.04	105.78	104.77	105.53	882,647	-0.29(-0.27%)
Aug 28, 2023	105.73	106.13	105.05	105.82	3,492,648	+0.23(+0.22%)
Aug 25, 2023	105.53	105.73	104.67	105.59	4,835,811	+0.48(+0.45%)
Aug 24, 2023	106.03	106.16	104.94	105.12	3,193,861	-0.87(-0.82%)
Aug 23, 2023	104.89	106.12	104.78	105.98	342,795	+1.29(+1.24%)
Aug 22, 2023	104.69	105.42	104.48	104.69	238,487	-0.11(-0.10%)
Aug 21, 2023	104.74	105.39	104.40	104.80	223,266	-0.08(-0.08%)
Aug 18, 2023	103.99	105.32	103.80	104.88	339,321	+0.56(+0.53%)
Aug 17, 2023	104.70	105.20	103.94	104.32	435,462	-0.66(-0.63%)
Aug 16, 2023	105.50	106.18	104.71	104.98	363,129	-0.98(-0.92%)
Aug 15, 2023	105.15	106.13	105.15	105.95	317,533	-0.09(-0.08%)
Aug 14, 2023	105.56	106.12	104.58	106.04	411,605	+0.57(+0.54%)
Aug 11, 2023	104.61	105.82	104.54	105.47	308,627	+0.91(+0.87%)
Aug 10, 2023	104.72	105.15	103.84	104.57	196,318	+0.24(+0.23%)
Aug 09, 2023	104.78	104.83	103.98	104.33	318,768	-0.47(-0.45%)
Aug 08, 2023	104.54	105.61	104.54	104.80	374,082	-0.23(-0.22%)
Aug 07, 2023	105.73	105.73	103.99	105.03	579,892	+1.19(+1.15%)
Aug 04, 2023	103.55	104.27	103.48	103.83	505,533	+0.02(+0.02%)
Aug 03, 2023	103.20	104.87	103.20	103.81	423,138	+0.59(+0.57%)
Aug 02, 2023	103.75	104.07	102.55	103.22	560,402	-0.93(-0.89%)
Aug 01, 2023	104.51	104.87	102.73	104.15	375,043	-0.62(-0.59%)
Jul 31, 2023	103.05	105.33	103.05	104.77	406,121	+4.80(+4.80%)
Jul 28, 2023	101.89	101.89	99.38	99.97	371,156	-0.59(-0.58%)
Jul 27, 2023	103.69	106.33	99.81	100.56	540,987	+5.32(+5.58%)
Jul 26, 2023	95.39	97.20	94.82	95.24	231,108	-0.87(-0.90%)
Jul 25, 2023	97.03	97.27	95.71	96.11	321,584	-1.30(-1.34%)
Jul 24, 2023	96.45	97.81	96.45	97.41	300,092	+1.04(+1.07%)
Jul 21, 2023	98.27	98.27	96.24	96.38	173,168	-1.10(-1.12%)
Jul 20, 2023	97.31	98.01	96.55	97.47	202,863	-0.29(-0.30%)
Jul 19, 2023	98.17	98.92	96.80	97.76	153,813	-0.17(-0.17%)
Jul 18, 2023	97.62	98.80	97.51	97.93	223,596	+0.42(+0.43%)
Jul 17, 2023	94.58	97.73	94.51	97.51	243,208	+2.73(+2.88%)
Jul 14, 2023	92.09	94.86	91.68	94.78	272,547	+2.39(+2.59%)
Jul 13, 2023	91.40	93.18	91.40	92.39	267,592	+0.80(+0.87%)
Jul 12, 2023	94.27	94.30	91.52	91.60	267,950	-1.11(-1.19%)
Jul 11, 2023	92.15	93.06	91.65	92.70	196,391	+0.59(+0.64%)
Jul 10, 2023	90.15	92.52	90.15	92.11	178,322	+1.49(+1.65%)
Jul 07, 2023	91.74	91.91	90.60	90.62	299,200	-1.23(-1.34%)
Jul 06, 2023	92.95	93.20	91.47	91.86	229,330	-1.86(-1.99%)
Jul 05, 2023	94.67	95.02	93.08	93.72	264,378	-1.86(-1.95%)
Jul 03, 2023	93.95	95.81	93.89	95.58	173,615	+1.03(+1.08%)
Jun 30, 2023	94.89	95.46	94.34	94.55	307,882	+0.01(+0.01%)
Jun 29, 2023	94.10	95.69	93.76	94.54	221,207	+0.10(+0.11%)
Jun 28, 2023	94.57	94.97	93.67	94.44	227,493	+0.13(+0.14%)
Jun 27, 2023	94.20	94.87	93.85	94.31	288,689	+0.46(+0.49%)
Jun 26, 2023	94.18	95.71	93.68	93.86	397,551	-0.08(-0.08%)
Jun 23, 2023	94.96	96.09	93.57	93.94	465,488	-2.23(-2.32%)
Jun 22, 2023	96.92	97.53	95.90	96.17	204,520	-0.67(-0.69%)
Jun 21, 2023	96.70	97.98	96.66	96.83	275,364	-0.56(-0.57%)
Jun 20, 2023	97.38	98.11	96.75	97.39	381,667	-0.21(-0.21%)
Jun 16, 2023	99.31	99.31	97.19	97.60	600,891	-0.52(-0.53%)
Jun 15, 2023	99.41	99.88	97.50	98.12	558,298	-1.06(-1.06%)
Jun 14, 2023	102.55	103.30	98.37	99.17	433,393	-3.37(-3.29%)
Jun 13, 2023	102.81	103.19	101.78	102.55	648,001	-0.35(-0.34%)
Jun 12, 2023	106.10	106.10	101.06	102.90	866,447	-3.48(-3.28%)
Jun 09, 2023	97.05	111.36	96.71	106.38	2,603,723	+9.49(+9.79%)
Jun 08, 2023	97.18	97.30	95.09	96.89	210,781	-0.35(-0.36%)
Jun 07, 2023	95.46	98.22	95.24	97.24	253,656	+2.29(+2.41%)
Jun 06, 2023	92.96	95.14	92.96	94.95	264,980	+2.19(+2.36%)
Jun 05, 2023	91.91	93.42	91.27	92.76	237,282	-1.35(-1.44%)
Jun 02, 2023	91.59	94.38	91.56	94.12	362,066	+2.90(+3.18%)

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.