Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	242.86	248.22	240.86	245.64	611,407	+3.44(+1.42%)
Aug 29, 2024	243.85	243.85	239.47	242.20	152,705	+0.52(+0.22%)
Aug 28, 2024	238.54	241.83	237.41	241.68	270,856	+1.32(+0.55%)
Aug 27, 2024	243.24	243.50	239.91	240.36	109,332	-3.70(-1.52%)
Aug 26, 2024	245.05	245.95	243.03	244.06	163,487	+2.28(+0.94%)
Aug 23, 2024	232.91	242.06	232.84	241.78	147,362	+10.89(+4.72%)
Aug 22, 2024	235.04	235.04	229.79	230.89	101,481	-4.15(-1.77%)
Aug 21, 2024	230.89	235.62	229.67	235.04	139,910	+8.78(+3.88%)
Aug 20, 2024	229.03	230.37	224.97	226.26	100,473	-3.77(-1.64%)
Aug 19, 2024	230.38	231.50	228.66	230.03	85,626	-0.33(-0.14%)
Aug 16, 2024	231.49	235.21	229.42	230.36	96,586	-1.63(-0.70%)
Aug 15, 2024	232.34	236.27	230.04	231.99	153,055	+8.78(+3.93%)
Aug 14, 2024	228.86	228.86	223.14	223.21	122,171	-6.64(-2.89%)
Aug 13, 2024	227.71	230.66	225.69	229.85	105,332	+3.30(+1.46%)
Aug 12, 2024	230.65	231.22	226.05	226.55	122,010	-7.37(-3.15%)
Aug 09, 2024	235.38	235.38	231.35	233.92	91,320	-0.38(-0.16%)
Aug 08, 2024	230.03	234.79	230.03	234.30	85,963	+7.07(+3.11%)
Aug 07, 2024	236.78	238.22	227.18	227.23	117,863	-5.47(-2.35%)
Aug 06, 2024	230.40	235.83	226.01	232.70	138,142	+2.53(+1.10%)
Aug 05, 2024	220.82	235.25	220.00	230.17	285,043	-5.18(-2.20%)
Aug 02, 2024	239.76	242.43	228.21	235.35	324,532	-28.08(-10.66%)
Aug 01, 2024	271.59	273.58	259.47	263.43	229,531	-5.79(-2.15%)
Jul 31, 2024	256.55	277.13	255.65	269.22	432,993	+12.03(+4.68%)
Jul 30, 2024	256.38	258.68	254.68	257.19	131,237	+1.59(+0.62%)
Jul 29, 2024	254.97	257.71	253.50	255.60	94,747	+1.39(+0.55%)
Jul 26, 2024	252.20	255.62	249.44	254.21	170,979	+4.76(+1.91%)
Jul 25, 2024	245.48	253.15	245.09	249.45	146,060	+4.43(+1.81%)
Jul 24, 2024	247.25	254.02	244.50	245.02	220,978	-2.36(-0.95%)
Jul 23, 2024	251.05	251.38	245.74	247.38	159,083	-4.55(-1.81%)
Jul 22, 2024	246.36	252.01	243.51	251.93	148,111	+6.07(+2.47%)
Jul 19, 2024	250.93	251.54	244.38	245.86	163,020	-5.05(-2.01%)
Jul 18, 2024	254.00	258.69	250.47	250.91	171,809	-4.93(-1.93%)
Jul 17, 2024	256.23	258.00	254.70	255.84	187,109	-3.78(-1.46%)
Jul 16, 2024	254.51	259.67	252.94	259.62	236,543	+10.01(+4.01%)
Jul 15, 2024	247.74	255.32	245.76	249.61	219,190	+1.63(+0.66%)
Jul 12, 2024	245.00	250.15	244.79	247.98	174,350	+4.43(+1.82%)
Jul 11, 2024	234.09	244.48	234.09	243.55	205,719	+16.27(+7.16%)
Jul 10, 2024	224.24	228.56	224.24	227.28	160,272	+4.68(+2.10%)
Jul 09, 2024	225.12	226.31	222.35	222.60	204,902	-4.67(-2.05%)
Jul 08, 2024	227.17	230.58	226.00	227.27	159,009	+2.51(+1.12%)
Jul 05, 2024	224.68	225.69	222.90	224.76	166,124	-0.85(-0.38%)
Jul 03, 2024	229.19	229.19	225.45	225.61	118,437	-1.70(-0.75%)
Jul 02, 2024	229.09	230.65	227.14	227.31	179,590	-0.93(-0.41%)
Jul 01, 2024	228.04	230.02	225.42	228.24	205,476	+0.37(+0.16%)
Jun 28, 2024	227.82	230.64	227.05	227.87	304,122	+1.73(+0.77%)
Jun 27, 2024	222.24	226.33	221.74	226.14	221,347	+4.05(+1.82%)
Jun 26, 2024	222.29	225.86	221.56	222.09	221,058	-1.57(-0.70%)
Jun 25, 2024	228.23	228.64	223.04	223.66	290,246	-6.10(-2.65%)
Jun 24, 2024	229.84	234.80	228.46	229.76	167,959	+1.11(+0.49%)
Jun 21, 2024	228.22	231.05	226.90	228.65	542,363	+0.43(+0.19%)
Jun 20, 2024	231.16	233.34	226.91	228.22	261,958	-4.90(-2.10%)
Jun 18, 2024	234.91	236.36	232.58	233.12	98,461	-2.63(-1.12%)
Jun 17, 2024	228.77	235.76	228.48	235.75	102,190	+5.82(+2.53%)
Jun 14, 2024	229.60	231.37	225.96	229.93	198,753	-3.43(-1.47%)
Jun 13, 2024	232.70	234.76	230.04	233.36	110,484	-1.18(-0.50%)
Jun 12, 2024	238.15	243.88	234.02	234.54	154,002	+4.23(+1.84%)
Jun 11, 2024	229.37	231.77	225.49	230.31	206,091	-1.15(-0.50%)
Jun 10, 2024	227.05	232.21	225.34	231.46	173,085	-2.76(-1.18%)
Jun 07, 2024	235.50	236.32	234.06	234.22	118,367	-1.21(-0.51%)
Jun 06, 2024	234.42	237.42	234.42	235.43	96,950	-1.30(-0.55%)
Jun 05, 2024	237.89	238.00	233.55	236.73	127,748	-1.00(-0.42%)
Jun 04, 2024	240.51	241.77	236.12	237.73	161,348	-5.00(-2.06%)
Jun 03, 2024	239.59	243.85	237.46	242.73	189,724	+7.66(+3.26%)
May 31, 2024	235.41	237.12	232.80	235.07	160,977	+1.46(+0.62%)
May 30, 2024	227.96	233.99	227.84	233.61	122,940	+6.22(+2.74%)
May 29, 2024	228.31	230.23	226.94	227.39	127,769	-5.05(-2.17%)
May 28, 2024	232.22	234.75	231.40	232.44	135,103	+1.14(+0.49%)
May 24, 2024	230.13	231.61	229.60	231.30	69,126	+3.22(+1.41%)
May 23, 2024	235.02	235.02	227.14	228.08	128,459	-6.68(-2.85%)
May 22, 2024	238.59	240.60	234.66	234.76	137,906	-5.24(-2.18%)
May 21, 2024	238.02	240.51	236.97	240.00	164,047	+0.99(+0.41%)
May 20, 2024	240.14	242.00	238.55	239.01	127,567	-2.12(-0.88%)
May 17, 2024	243.57	244.70	240.63	241.13	169,031	-2.75(-1.13%)
May 16, 2024	243.52	245.15	238.97	243.88	190,402	+4.15(+1.73%)
May 15, 2024	245.09	245.09	236.97	239.73	152,699	-3.26(-1.34%)
May 14, 2024	240.87	244.69	239.76	242.99	289,673	+8.14(+3.47%)
May 13, 2024	227.42	235.68	227.42	234.85	219,525	+10.03(+4.46%)
May 10, 2024	226.82	226.82	221.58	224.82	137,942	-1.46(-0.65%)
May 09, 2024	221.01	226.63	220.31	226.28	136,123	+4.59(+2.07%)
May 08, 2024	217.22	222.29	217.22	221.69	241,755	+2.39(+1.09%)
May 07, 2024	221.73	223.77	219.30	219.30	134,232	-2.30(-1.04%)
May 06, 2024	216.42	221.70	216.42	221.60	150,012	+7.85(+3.67%)
May 03, 2024	211.91	215.16	211.03	213.75	201,912	+5.30(+2.54%)
May 02, 2024	212.18	213.45	208.41	208.45	218,476	-2.19(-1.04%)
May 01, 2024	211.54	215.60	209.81	210.64	199,357	+0.40(+0.19%)
Apr 30, 2024	215.67	216.27	210.09	210.24	181,706	-8.23(-3.77%)
Apr 29, 2024	222.51	222.51	217.75	218.47	142,021	-3.50(-1.58%)
Apr 26, 2024	217.12	226.47	217.12	221.97	170,337	+4.85(+2.23%)
Apr 25, 2024	217.37	218.47	206.62	217.12	321,810	-4.42(-2.00%)
Apr 24, 2024	220.26	225.50	219.63	221.54	193,939	-0.65(-0.29%)
Apr 23, 2024	218.23	223.03	217.67	222.19	151,421	+5.33(+2.46%)
Apr 22, 2024	215.08	218.81	214.50	216.86	152,173	+1.74(+0.81%)
Apr 19, 2024	210.92	215.46	210.49	215.12	157,031	+3.63(+1.72%)
Apr 18, 2024	212.91	216.23	211.10	211.49	143,075	-0.38(-0.18%)
Apr 17, 2024	218.24	218.25	211.58	211.87	141,540	-4.53(-2.09%)
Apr 16, 2024	214.16	217.87	211.88	216.40	109,649	+1.28(+0.60%)
Apr 15, 2024	218.25	220.14	214.54	215.12	182,151	-2.39(-1.10%)
Apr 12, 2024	220.19	220.19	216.59	217.51	182,018	-2.87(-1.30%)
Apr 11, 2024	218.19	220.73	215.69	220.38	147,080	+0.34(+0.15%)
Apr 10, 2024	225.15	226.36	217.88	220.04	208,202	-9.94(-4.32%)
Apr 09, 2024	224.82	230.80	224.82	229.98	153,909	+5.16(+2.30%)
Apr 08, 2024	225.99	227.56	224.66	224.82	75,395	+0.76(+0.34%)
Apr 05, 2024	221.47	224.61	220.68	224.06	140,090	+1.50(+0.67%)
Apr 04, 2024	229.06	229.06	221.89	222.56	104,080	-3.08(-1.37%)
Apr 03, 2024	224.53	227.47	224.06	225.64	126,163	-0.72(-0.32%)
Apr 02, 2024	230.97	230.97	224.27	226.36	212,947	-7.99(-3.41%)
Apr 01, 2024	235.78	235.78	232.51	234.35	233,890	-1.43(-0.61%)
Mar 28, 2024	234.81	236.60	233.96	235.78	183,368	+2.05(+0.88%)
Mar 27, 2024	228.30	234.34	227.03	233.73	129,733	+8.19(+3.63%)
Mar 26, 2024	225.36	226.90	223.20	225.54	122,880	+2.91(+1.31%)
Mar 25, 2024	224.00	225.76	222.02	222.63	82,599	-1.38(-0.62%)
Mar 22, 2024	224.56	225.49	221.68	224.01	159,085	-0.58(-0.26%)
Mar 21, 2024	219.99	226.92	217.40	224.59	186,805	+5.98(+2.74%)
Mar 20, 2024	208.04	218.96	208.04	218.61	181,414	+9.40(+4.49%)
Mar 19, 2024	208.47	210.34	208.05	209.21	144,297	+0.94(+0.45%)
Mar 18, 2024	211.09	211.27	208.06	208.27	130,912	-1.73(-0.82%)
Mar 15, 2024	204.03	210.65	204.03	210.00	353,866	+5.30(+2.59%)
Mar 14, 2024	208.49	210.28	202.98	204.70	302,402	-5.73(-2.72%)
Mar 13, 2024	210.34	214.34	209.75	210.43	175,788	-0.44(-0.21%)
Mar 12, 2024	210.03	211.61	207.90	210.87	106,124	+0.35(+0.17%)
Mar 11, 2024	208.72	210.61	206.25	210.52	193,075	+0.82(+0.39%)
Mar 08, 2024	213.20	217.47	209.54	209.70	140,637	-0.45(-0.21%)
Mar 07, 2024	206.84	210.69	206.81	210.15	162,272	+3.73(+1.81%)
Mar 06, 2024	206.88	209.09	204.59	206.42	232,250	+1.15(+0.56%)
Mar 05, 2024	204.08	208.44	203.75	205.27	128,860	-0.23(-0.11%)
Mar 04, 2024	208.95	211.23	205.50	205.50	169,059	-4.30(-2.05%)
Mar 01, 2024	209.99	211.05	207.21	209.80	195,561	+0.97(+0.46%)
Feb 29, 2024	212.09	212.09	208.04	208.83	304,325	+0.54(+0.26%)
Feb 28, 2024	209.60	211.88	207.98	208.29	159,731	-3.71(-1.75%)
Feb 27, 2024	213.53	215.85	211.48	212.00	194,918	+0.87(+0.41%)
Feb 26, 2024	212.89	215.86	210.38	211.13	139,160	-3.49(-1.63%)
Feb 23, 2024	211.91	216.55	210.87	214.62	92,367	+2.71(+1.28%)
Feb 22, 2024	209.85	211.99	208.13	211.91	113,477	+3.12(+1.49%)
Feb 21, 2024	207.50	211.00	205.99	208.79	150,937	+0.61(+0.29%)
Feb 20, 2024	212.20	214.10	207.59	208.18	158,955	-8.71(-4.02%)
Feb 16, 2024	218.59	220.66	216.26	216.89	168,892	-4.45(-2.01%)
Feb 15, 2024	221.34	223.50	220.36	221.34	151,717	+0.33(+0.15%)
Feb 14, 2024	218.89	222.20	213.54	221.01	251,062	+2.66(+1.22%)
Feb 13, 2024	215.11	221.43	212.02	218.35	357,516	-4.05(-1.82%)
Feb 12, 2024	217.04	225.96	217.04	222.40	216,303	+6.48(+3.00%)
Feb 09, 2024	205.71	217.31	203.56	215.92	290,879	+9.13(+4.42%)
Feb 08, 2024	200.00	215.00	195.09	206.79	373,322	-3.95(-1.87%)
Feb 07, 2024	211.07	211.88	207.20	210.74	252,441	+0.94(+0.45%)
Feb 06, 2024	210.80	211.66	209.07	209.80	97,873	-1.00(-0.47%)
Feb 05, 2024	209.28	213.57	207.61	210.80	123,347	-2.47(-1.16%)
Feb 02, 2024	209.96	215.81	207.37	213.27	157,859	-0.40(-0.19%)
Feb 01, 2024	210.77	214.82	209.75	213.67	192,601	+4.61(+2.21%)
Jan 31, 2024	214.95	219.10	208.65	209.06	225,329	-9.30(-4.26%)
Jan 30, 2024	218.11	221.85	217.86	218.36	110,279	-1.32(-0.60%)
Jan 29, 2024	213.92	220.07	212.93	219.68	118,987	+5.76(+2.69%)
Jan 26, 2024	214.17	215.35	211.38	213.92	140,438	+2.33(+1.10%)
Jan 25, 2024	208.99	211.80	205.37	211.59	233,077	+6.52(+3.18%)
Jan 24, 2024	210.00	210.00	203.13	205.07	176,863	-2.68(-1.29%)
Jan 23, 2024	211.14	211.14	206.13	207.75	161,724	+0.18(+0.09%)
Jan 22, 2024	206.31	209.32	204.76	207.57	127,705	+3.11(+1.52%)
Jan 19, 2024	204.25	206.79	201.11	204.46	102,241	+1.06(+0.52%)
Jan 18, 2024	204.69	205.11	201.36	203.40	90,096	+0.86(+0.42%)
Jan 17, 2024	199.38	203.74	199.38	202.54	89,048	-0.05(-0.02%)
Jan 16, 2024	200.28	205.34	198.23	202.59	160,379	+0.36(+0.18%)
Jan 12, 2024	211.85	212.24	200.10	202.23	148,520	-7.27(-3.47%)
Jan 11, 2024	209.41	209.57	205.00	209.50	87,697	-0.94(-0.45%)
Jan 10, 2024	208.34	210.65	207.16	210.44	101,382	+1.39(+0.66%)
Jan 09, 2024	205.05	209.06	204.29	209.05	93,680	+0.30(+0.14%)
Jan 08, 2024	205.79	209.10	204.28	208.75	107,480	+3.21(+1.56%)
Jan 05, 2024	205.33	209.98	204.38	205.54	106,022	-1.46(-0.71%)
Jan 04, 2024	209.85	209.85	205.94	207.00	119,394	-1.67(-0.80%)
Jan 03, 2024	220.00	220.01	208.00	208.67	180,107	-14.17(-6.36%)
Jan 02, 2024	222.98	225.63	220.64	222.84	165,571	-2.13(-0.95%)
Dec 29, 2023	226.60	226.60	222.82	224.97	126,273	-2.51(-1.10%)
Dec 28, 2023	223.45	228.04	222.52	227.48	139,722	+3.49(+1.56%)
Dec 27, 2023	224.43	226.72	221.53	223.99	160,503	+0.66(+0.30%)
Dec 26, 2023	224.81	225.67	222.83	223.33	166,605	-0.85(-0.38%)
Dec 22, 2023	226.37	228.56	224.09	224.18	139,883	-2.10(-0.93%)
Dec 21, 2023	227.46	227.59	224.14	226.28	152,314	+4.49(+2.02%)
Dec 20, 2023	225.66	227.83	220.62	221.79	195,431	-3.76(-1.67%)
Dec 19, 2023	225.48	227.44	222.66	225.55	345,969	+2.49(+1.12%)
Dec 18, 2023	233.15	234.72	221.41	223.06	342,661	-10.11(-4.34%)
Dec 15, 2023	236.45	237.39	229.51	233.17	425,784	-1.17(-0.50%)
Dec 14, 2023	227.65	238.28	227.65	234.34	278,634	+12.59(+5.68%)
Dec 13, 2023	211.00	222.78	208.41	221.75	211,328	+10.55(+5.00%)
Dec 12, 2023	215.63	217.15	211.03	211.20	124,497	-5.30(-2.45%)
Dec 11, 2023	215.06	218.68	213.27	216.50	78,517	+1.29(+0.60%)
Dec 08, 2023	215.84	218.32	213.51	215.21	62,982	-0.60(-0.28%)
Dec 07, 2023	215.07	215.88	213.01	215.81	91,399	+1.19(+0.55%)
Dec 06, 2023	219.87	223.75	214.48	214.62	92,708	-2.60(-1.20%)
Dec 05, 2023	220.07	222.14	215.31	217.22	196,838	-5.49(-2.47%)
Dec 04, 2023	217.40	222.72	216.75	222.71	146,607	+5.10(+2.34%)
Dec 01, 2023	209.31	218.01	208.32	217.61	117,961	+7.79(+3.71%)
Nov 30, 2023	210.51	212.39	204.69	209.82	141,747	+0.53(+0.25%)
Nov 29, 2023	212.31	215.29	208.90	209.29	113,960	+0.11(+0.05%)
Nov 28, 2023	208.80	211.94	206.39	209.18	112,820	+1.65(+0.80%)
Nov 27, 2023	208.03	209.69	207.43	207.53	169,084	-2.23(-1.06%)
Nov 24, 2023	207.00	210.09	206.68	209.76	50,198	+2.69(+1.30%)
Nov 22, 2023	206.55	207.54	205.00	207.07	108,576	+1.37(+0.67%)
Nov 21, 2023	210.01	210.03	204.67	205.70	107,641	-6.49(-3.06%)
Nov 20, 2023	208.20	212.32	207.02	212.19	73,702	+2.52(+1.20%)
Nov 17, 2023	208.86	211.50	206.74	209.67	140,692	+4.68(+2.28%)
Nov 16, 2023	220.29	221.35	202.46	204.99	224,563	-17.75(-7.97%)
Nov 15, 2023	218.98	225.96	218.98	222.74	142,116	+4.16(+1.90%)
Nov 14, 2023	210.84	221.31	210.84	218.58	133,101	+14.88(+7.30%)
Nov 13, 2023	199.84	204.41	199.80	203.70	77,581	+2.08(+1.03%)
Nov 10, 2023	199.73	202.95	198.37	201.62	95,695	+3.06(+1.54%)
Nov 09, 2023	204.78	204.78	198.50	198.56	169,934	-2.91(-1.44%)
Nov 08, 2023	201.79	204.35	199.94	201.47	77,501	-1.19(-0.59%)
Nov 07, 2023	203.93	203.93	199.99	202.66	98,229	-1.63(-0.80%)
Nov 06, 2023	208.15	208.15	201.92	204.29	103,988	-5.73(-2.73%)
Nov 03, 2023	205.53	213.83	205.53	210.02	163,355	+8.25(+4.09%)
Nov 02, 2023	199.67	201.79	198.69	201.77	159,757	+5.43(+2.77%)
Nov 01, 2023	189.32	196.88	186.29	196.34	193,172	+4.97(+2.60%)
Oct 31, 2023	192.04	193.73	189.25	191.37	167,002	+5.30(+2.85%)
Oct 30, 2023	189.71	190.15	184.47	186.07	184,884	-0.49(-0.26%)
Oct 27, 2023	189.65	190.35	185.13	186.56	193,692	-2.48(-1.31%)
Oct 26, 2023	186.14	192.88	186.14	189.04	230,314	+4.12(+2.23%)
Oct 25, 2023	183.49	185.71	178.40	184.92	221,387	-1.60(-0.86%)
Oct 24, 2023	187.24	194.69	182.65	186.52	436,645	-12.64(-6.35%)
Oct 23, 2023	203.61	205.00	198.88	199.16	167,976	-5.55(-2.71%)
Oct 20, 2023	207.47	208.56	204.23	204.71	145,198	-2.34(-1.13%)
Oct 19, 2023	211.72	213.68	206.10	207.05	153,103	-5.78(-2.72%)
Oct 18, 2023	214.48	215.19	212.29	212.83	116,768	-3.66(-1.69%)
Oct 17, 2023	215.00	222.08	215.00	216.49	113,890	+0.31(+0.14%)
Oct 16, 2023	215.79	219.00	214.95	216.18	80,930	+3.78(+1.78%)
Oct 13, 2023	212.42	216.35	210.05	212.40	204,670	-0.29(-0.14%)
Oct 12, 2023	217.63	217.63	207.83	212.69	134,101	-5.38(-2.47%)
Oct 11, 2023	221.51	223.08	216.74	218.07	124,213	-3.45(-1.56%)
Oct 10, 2023	217.52	222.84	217.52	221.52	97,859	+4.43(+2.04%)
Oct 09, 2023	209.73	218.82	208.57	217.09	177,342	+6.21(+2.94%)
Oct 06, 2023	206.80	214.84	206.80	210.88	159,225	+2.89(+1.39%)
Oct 05, 2023	212.63	214.85	207.96	207.99	129,505	-6.33(-2.95%)
Oct 04, 2023	212.69	217.10	211.75	214.32	75,271	+0.25(+0.12%)
Oct 03, 2023	217.73	218.86	213.84	214.07	111,278	-4.78(-2.18%)
Oct 02, 2023	230.41	232.90	216.88	218.85	175,298	-11.22(-4.88%)
Sep 29, 2023	231.57	232.30	228.71	230.07	224,791	+0.88(+0.38%)
Sep 28, 2023	218.34	230.45	218.34	229.19	182,308	+3.72(+1.65%)
Sep 27, 2023	221.56	228.35	221.56	225.47	97,042	+3.91(+1.76%)
Sep 26, 2023	221.53	225.25	220.97	221.56	113,927	-2.13(-0.95%)
Sep 25, 2023	221.83	227.37	223.73	223.69	134,335	+0.69(+0.31%)
Sep 22, 2023	227.64	231.46	222.19	223.00	260,692	-2.23(-0.99%)
Sep 21, 2023	224.49	228.54	222.50	225.23	137,386	-1.32(-0.58%)
Sep 20, 2023	225.73	228.51	225.73	226.55	162,514	+1.58(+0.70%)
Sep 19, 2023	227.00	228.02	224.21	224.97	138,981	-0.95(-0.42%)
Sep 18, 2023	226.19	230.40	225.49	225.92	140,625	+0.79(+0.35%)
Sep 15, 2023	233.55	235.00	222.98	225.13	812,846	-9.06(-3.87%)
Sep 14, 2023	222.46	234.56	222.46	234.19	266,082	+13.61(+6.17%)
Sep 13, 2023	222.61	223.11	218.35	220.58	144,090	-2.03(-0.91%)
Sep 12, 2023	220.34	223.86	218.77	222.61	162,588	+1.57(+0.71%)
Sep 11, 2023	225.58	225.58	220.94	221.04	121,483	-1.23(-0.55%)
Sep 08, 2023	218.79	226.27	218.30	222.27	133,831	+3.07(+1.40%)
Sep 07, 2023	224.32	226.16	218.81	219.20	147,114	-6.04(-2.68%)
Sep 06, 2023	226.71	230.00	224.20	225.24	135,256	-2.23(-0.98%)
Sep 05, 2023	231.31	232.13	225.88	227.47	188,168	-6.01(-2.57%)