Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	101.17	101.50	100.13	100.47	1,911,293	-0.17(-0.17%)
Aug 30, 2023	101.66	102.06	100.31	100.64	1,678,425	-0.94(-0.93%)
Aug 29, 2023	99.46	102.43	99.35	101.58	2,128,931	+1.89(+1.90%)
Aug 28, 2023	99.89	100.75	99.07	99.69	1,473,563	+0.73(+0.73%)
Aug 25, 2023	99.59	100.17	98.01	98.96	1,288,314	-0.62(-0.62%)
Aug 24, 2023	99.93	101.27	98.93	99.58	1,577,874	-0.14(-0.14%)
Aug 23, 2023	98.37	99.76	97.88	99.72	1,867,609	+1.30(+1.32%)
Aug 22, 2023	102.58	102.61	98.21	98.42	3,137,262	-4.01(-3.92%)
Aug 21, 2023	103.30	103.33	101.27	102.44	1,562,602	-0.64(-0.62%)
Aug 18, 2023	101.87	103.53	101.87	103.08	1,546,272	-0.03(-0.03%)
Aug 17, 2023	103.43	104.27	102.52	103.11	1,856,909	+0.15(+0.14%)
Aug 16, 2023	104.49	104.90	102.61	102.96	1,728,283	-1.95(-1.86%)
Aug 15, 2023	105.43	105.43	103.65	104.91	2,675,447	-2.21(-2.06%)
Aug 14, 2023	107.43	107.56	105.74	107.12	2,179,529	-1.20(-1.11%)
Aug 11, 2023	107.94	108.83	106.96	108.31	1,636,974	-0.16(-0.14%)
Aug 10, 2023	110.53	111.04	107.99	108.47	1,998,689	-1.25(-1.14%)
Aug 09, 2023	111.95	112.36	109.67	109.72	1,956,229	-2.73(-2.43%)
Aug 08, 2023	110.23	112.65	109.05	112.45	2,066,713	-0.67(-0.59%)
Aug 07, 2023	111.97	113.13	111.78	113.11	2,466,161	+1.86(+1.67%)
Aug 04, 2023	110.47	112.46	110.00	111.26	2,293,834	+1.04(+0.94%)
Aug 03, 2023	110.11	110.67	108.95	110.22	2,002,421	-0.32(-0.29%)
Aug 02, 2023	112.00	112.00	108.99	110.54	2,356,751	-3.15(-2.77%)
Aug 01, 2023	113.47	114.12	112.51	113.69	2,960,404	-0.53(-0.46%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41	105.96	108.98	3,000,487	-0.66(-0.60%)
Jun 14, 2023	111.27	112.16	109.01	109.64	2,434,395	-1.29(-1.16%)
Jun 13, 2023	109.21	111.39	108.67	110.93	2,748,512	+1.78(+1.63%)
Jun 12, 2023	108.46	109.89	108.10	109.16	2,156,838	+0.33(+0.31%)
Jun 09, 2023	109.56	109.69	108.00	108.82	2,194,080	-0.14(-0.13%)
Jun 08, 2023	110.30	110.74	108.10	108.96	3,058,290	-1.86(-1.68%)
Jun 07, 2023	109.94	111.38	109.58	110.82	2,474,730	+1.48(+1.36%)
Jun 06, 2023	106.50	109.76	106.39	109.34	3,487,970	+2.95(+2.77%)
Jun 05, 2023	107.47	108.63	106.38	106.39	2,314,243	-1.45(-1.35%)
Jun 02, 2023	105.75	108.71	105.31	107.85	5,120,040	+4.15(+4.00%)

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.