Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	83.05	83.05	82.17	82.54	5,757,497	-0.11(-0.13%)
Aug 30, 2023	83.00	83.37	82.43	82.65	5,211,404	-0.28(-0.34%)
Aug 29, 2023	81.83	82.97	81.74	82.93	6,408,400	+1.13(+1.39%)
Aug 28, 2023	81.23	82.27	81.21	81.80	6,643,191	+1.12(+1.39%)
Aug 25, 2023	81.13	81.57	80.21	80.67	5,634,052	-0.21(-0.26%)
Aug 24, 2023	80.62	82.16	80.56	80.89	5,181,517	+0.05(+0.06%)
Aug 23, 2023	80.46	81.16	80.34	80.84	6,064,680	+0.40(+0.49%)
Aug 22, 2023	82.12	82.17	80.30	80.44	6,192,702	-1.23(-1.51%)
Aug 21, 2023	82.42	82.70	81.10	81.67	5,555,104	-0.62(-0.75%)
Aug 18, 2023	82.36	83.66	82.11	82.29	6,860,120	-0.87(-1.05%)
Aug 17, 2023	83.95	84.24	82.59	83.16	7,851,427	-0.19(-0.23%)
Aug 16, 2023	83.11	84.13	82.97	83.36	5,927,792	-0.16(-0.20%)
Aug 15, 2023	83.76	83.82	83.10	83.52	9,602,860	-1.13(-1.34%)
Aug 14, 2023	84.30	84.72	83.87	84.66	3,756,666	-0.36(-0.42%)
Aug 11, 2023	84.39	85.50	84.36	85.02	4,046,270	+0.06(+0.07%)
Aug 10, 2023	85.22	86.21	84.65	84.96	4,384,302	+0.08(+0.09%)
Aug 09, 2023	85.76	86.28	84.79	84.88	5,364,107	-0.88(-1.03%)
Aug 08, 2023	85.16	85.81	83.61	85.76	7,139,060	-0.59(-0.68%)
Aug 07, 2023	86.71	86.96	86.26	86.35	4,810,398	+0.28(+0.33%)
Aug 04, 2023	86.61	87.29	85.81	86.07	6,387,532	-0.34(-0.39%)
Aug 03, 2023	86.12	86.78	85.80	86.41	5,300,814	-0.17(-0.20%)
Aug 02, 2023	86.78	87.38	86.07	86.59	6,612,474	-1.57(-1.78%)
Aug 01, 2023	88.41	88.63	87.86	88.16	4,609,871	-0.60(-0.68%)
Jul 31, 2023	89.08	89.37	88.25	88.76	5,417,134	-0.01(-0.01%)
Jul 28, 2023	89.63	89.77	88.30	88.77	5,982,230	-0.32(-0.36%)
Jul 27, 2023	89.95	90.97	88.89	89.09	8,774,191	-0.76(-0.84%)
Jul 26, 2023	90.67	91.39	89.60	89.85	7,493,837	-0.85(-0.93%)
Jul 25, 2023	90.96	91.80	90.68	90.69	8,079,119	-0.24(-0.26%)
Jul 24, 2023	90.30	91.63	90.00	90.93	7,558,271	+0.63(+0.70%)
Jul 21, 2023	90.55	90.67	89.38	90.30	6,557,661	+0.20(+0.22%)
Jul 20, 2023	89.43	90.42	89.19	90.09	9,933,119	+0.61(+0.69%)
Jul 19, 2023	87.82	90.15	87.72	89.48	12,551,895	+1.17(+1.33%)
Jul 18, 2023	84.08	88.90	83.66	88.31	22,523,162	+5.35(+6.45%)
Jul 17, 2023	82.30	83.47	82.30	82.96	8,222,875	+0.57(+0.69%)
Jul 14, 2023	83.96	83.97	82.18	82.39	8,050,714	-0.41(-0.50%)
Jul 13, 2023	82.82	83.22	82.35	82.80	6,278,118	+0.42(+0.51%)
Jul 12, 2023	83.26	84.25	82.22	82.38	8,954,994	+0.78(+0.95%)
Jul 11, 2023	80.59	82.06	80.32	81.60	11,513,662	+1.50(+1.87%)
Jul 10, 2023	80.12	81.06	79.89	80.11	6,392,140	+0.04(+0.05%)
Jul 07, 2023	79.73	80.72	79.63	80.07	8,555,667	+0.03(+0.04%)
Jul 06, 2023	81.50	81.57	79.74	80.04	8,901,932	-2.49(-3.01%)
Jul 05, 2023	82.56	82.87	81.98	82.53	7,011,509	-0.47(-0.57%)
Jul 03, 2023	82.93	84.19	82.45	83.00	6,079,498	+0.97(+1.18%)
Jun 30, 2023	82.62	83.07	82.03	82.03	6,446,294	+0.15(+0.19%)
Jun 29, 2023	81.97	82.66	81.29	81.87	9,438,605	+1.20(+1.49%)
Jun 28, 2023	81.20	81.22	80.34	80.67	4,976,556	-0.42(-0.52%)
Jun 27, 2023	80.60	81.52	80.08	81.09	6,912,890	+0.81(+1.00%)
Jun 26, 2023	80.26	80.91	79.96	80.29	6,639,296	+0.01(+0.01%)
Jun 23, 2023	79.97	80.60	79.34	80.28	10,438,989	-0.88(-1.09%)
Jun 22, 2023	82.14	82.25	81.02	81.16	6,470,283	-1.77(-2.13%)
Jun 21, 2023	83.14	83.83	82.89	82.93	6,603,952	-0.37(-0.45%)
Jun 20, 2023	83.66	83.77	82.84	83.30	7,685,642	-1.31(-1.54%)
Jun 16, 2023	86.08	86.11	84.47	84.61	13,694,024	-0.92(-1.08%)

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.