Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	111.31	112.08	109.54	109.54	257,784	-2.34(-2.09%)
Jan 30, 2024	111.79	112.33	111.60	111.88	221,262	-0.41(-0.36%)
Jan 29, 2024	111.34	112.34	110.91	112.29	139,907	+0.88(+0.79%)
Jan 26, 2024	111.54	112.02	111.19	111.41	130,805	+0.35(+0.31%)
Jan 25, 2024	111.25	111.69	110.30	111.06	151,735	+0.57(+0.51%)
Jan 24, 2024	111.93	112.03	110.35	110.49	299,426	-0.55(-0.49%)
Jan 23, 2024	111.98	112.41	110.65	111.04	201,519	-0.25(-0.22%)
Jan 22, 2024	110.65	111.64	110.65	111.29	226,968	+1.24(+1.13%)
Jan 19, 2024	109.27	110.29	108.53	110.05	185,505	+0.98(+0.90%)
Jan 18, 2024	108.88	109.14	108.04	109.06	173,481	+0.63(+0.59%)
Jan 17, 2024	108.18	109.02	107.77	108.43	229,963	-0.98(-0.90%)
Jan 16, 2024	109.50	109.80	108.95	109.41	211,478	-0.95(-0.86%)
Jan 12, 2024	111.58	111.72	110.14	110.36	114,858	-0.21(-0.19%)
Jan 11, 2024	110.93	110.93	109.65	110.57	122,695	-0.69(-0.62%)
Jan 10, 2024	110.91	111.43	110.41	111.27	173,904	+0.17(+0.15%)
Jan 09, 2024	110.96	111.43	110.54	111.10	154,836	-0.88(-0.79%)
Jan 08, 2024	110.70	112.01	110.38	111.98	195,046	+1.19(+1.07%)
Jan 05, 2024	109.83	111.60	109.83	110.79	191,116	+0.59(+0.53%)
Jan 04, 2024	110.41	110.95	110.21	110.21	401,792	-0.26(-0.23%)
Jan 03, 2024	112.21	112.21	110.44	110.46	407,438	-2.74(-2.42%)
Jan 02, 2024	112.56	113.95	112.31	113.20	801,054	+0.04(+0.03%)
Dec 29, 2023	113.91	114.09	113.12	113.16	94,462	-1.12(-0.98%)
Dec 28, 2023	113.80	114.42	113.79	114.28	131,490	+0.14(+0.12%)
Dec 27, 2023	114.30	114.47	113.72	114.15	147,484	+0.04(+0.04%)
Dec 26, 2023	113.37	114.50	113.30	114.11	118,015	+0.92(+0.82%)
Dec 22, 2023	113.16	113.98	112.79	113.18	271,005	+0.44(+0.39%)
Dec 21, 2023	112.33	112.86	111.72	112.75	128,780	+1.40(+1.26%)
Dec 20, 2023	112.97	113.87	111.35	111.35	214,993	-1.77(-1.57%)
Dec 19, 2023	112.17	113.28	112.06	113.12	211,633	+1.57(+1.41%)
Dec 18, 2023	112.02	112.21	111.49	111.55	118,954	+0.26(+0.23%)
Dec 15, 2023	112.53	112.72	111.05	111.30	177,635	-1.19(-1.06%)
Dec 14, 2023	110.73	112.89	110.73	112.49	178,000	+3.20(+2.93%)
Dec 13, 2023	106.17	109.31	105.70	109.29	294,369	+3.01(+2.84%)
Dec 12, 2023	106.45	106.72	106.00	106.28	185,885	-0.32(-0.30%)
Dec 11, 2023	105.94	106.83	105.91	106.59	146,661	+0.57(+0.54%)
Dec 08, 2023	105.32	106.47	105.32	106.02	145,723	+0.45(+0.42%)
Dec 07, 2023	104.94	105.62	104.69	105.58	166,136	+0.68(+0.65%)
Dec 06, 2023	105.58	106.60	104.78	104.89	129,580	+0.06(+0.06%)
Dec 05, 2023	105.95	105.95	104.66	104.84	187,224	-1.65(-1.55%)
Dec 04, 2023	105.01	106.59	105.01	106.48	199,602	+1.03(+0.97%)
Dec 01, 2023	102.56	105.55	102.32	105.46	460,566	+2.77(+2.69%)
Nov 30, 2023	102.52	102.99	101.84	102.69	142,672	+0.53(+0.52%)
Nov 29, 2023	102.48	103.28	102.08	102.16	152,692	+0.34(+0.33%)
Nov 28, 2023	101.99	102.45	101.47	101.82	163,759	-0.46(-0.44%)
Nov 27, 2023	101.91	102.45	101.57	102.28	175,730	-0.09(-0.09%)
Nov 24, 2023	101.82	102.53	101.82	102.37	43,030	+0.48(+0.47%)
Nov 22, 2023	101.86	102.31	101.59	101.89	113,695	+0.55(+0.55%)
Nov 21, 2023	101.53	101.66	101.24	101.34	162,454	-0.60(-0.59%)
Nov 20, 2023	101.62	102.18	101.07	101.94	148,052	+0.32(+0.31%)
Nov 17, 2023	101.31	101.67	101.23	101.63	112,824	+1.00(+0.99%)
Nov 16, 2023	101.36	101.65	100.35	100.63	113,304	-1.08(-1.06%)
Nov 15, 2023	100.88	102.57	100.88	101.70	201,341	+0.90(+0.89%)
Nov 14, 2023	98.87	101.24	98.85	100.81	220,861	+4.20(+4.34%)
Nov 13, 2023	96.54	96.99	96.16	96.61	189,550	-0.38(-0.39%)
Nov 10, 2023	96.18	96.98	95.61	96.98	126,853	+1.24(+1.30%)
Nov 09, 2023	97.51	97.51	95.55	95.74	142,816	-1.33(-1.37%)
Nov 08, 2023	97.51	97.78	96.84	97.07	110,362	-0.37(-0.38%)
Nov 07, 2023	97.30	97.75	96.85	97.44	123,165	-0.24(-0.24%)
Nov 06, 2023	98.77	98.77	97.41	97.68	146,130	-1.13(-1.14%)
Nov 03, 2023	97.88	99.30	97.88	98.80	125,932	+2.33(+2.42%)
Nov 02, 2023	95.25	96.53	95.20	96.47	266,310	+2.33(+2.48%)
Nov 01, 2023	93.60	94.15	92.92	94.14	681,368	+0.40(+0.42%)
Oct 31, 2023	93.12	93.91	92.84	93.74	229,914	+0.87(+0.94%)
Oct 30, 2023	92.88	93.45	92.00	92.88	256,453	+0.98(+1.06%)
Oct 27, 2023	93.68	93.68	91.64	91.90	198,274	-1.48(-1.59%)
Oct 26, 2023	93.01	94.16	92.98	93.38	314,478	+0.50(+0.54%)
Oct 25, 2023	93.65	93.65	92.72	92.88	203,660	-1.34(-1.43%)
Oct 24, 2023	94.21	94.79	93.69	94.22	196,784	+0.52(+0.56%)
Oct 23, 2023	94.02	94.98	93.61	93.70	215,488	-0.92(-0.97%)
Oct 20, 2023	95.66	95.85	94.51	94.61	174,888	-0.93(-0.97%)
Oct 19, 2023	96.80	97.49	95.24	95.54	438,351	-1.61(-1.66%)
Oct 18, 2023	98.67	98.67	97.04	97.15	112,629	-2.26(-2.27%)
Oct 17, 2023	97.57	100.24	97.51	99.41	152,807	+1.26(+1.29%)
Oct 16, 2023	97.38	98.43	97.21	98.15	139,988	+1.52(+1.57%)
Oct 13, 2023	97.59	97.70	96.22	96.63	118,058	-0.64(-0.66%)
Oct 12, 2023	99.32	99.32	96.70	97.27	122,283	-2.04(-2.06%)
Oct 11, 2023	99.11	99.69	98.52	99.31	108,469	+0.50(+0.51%)
Oct 10, 2023	98.16	99.53	98.16	98.81	136,874	+1.00(+1.02%)
Oct 09, 2023	96.78	98.07	96.52	97.81	150,900	+0.43(+0.45%)
Oct 06, 2023	96.11	97.90	95.60	97.38	212,366	+0.72(+0.75%)
Oct 05, 2023	96.72	97.17	96.00	96.66	696,371	-0.23(-0.23%)
Oct 04, 2023	96.47	97.06	95.59	96.89	339,147	+0.45(+0.47%)
Oct 03, 2023	97.70	97.85	95.94	96.43	385,748	-1.83(-1.86%)
Oct 02, 2023	99.45	99.61	97.80	98.26	1,051,570	-1.42(-1.43%)
Sep 29, 2023	100.58	100.83	99.44	99.68	237,339	-0.07(-0.07%)
Sep 28, 2023	98.47	100.15	98.47	99.75	302,153	+1.27(+1.29%)
Sep 27, 2023	98.68	98.94	97.71	98.48	150,510	+0.25(+0.25%)
Sep 26, 2023	99.32	99.76	98.15	98.23	114,926	-1.80(-1.80%)
Sep 25, 2023	99.03	100.08	99.70	100.03	125,486	+0.51(+0.51%)
Sep 22, 2023	99.95	100.30	99.42	99.52	132,628	-0.12(-0.12%)
Sep 21, 2023	100.77	100.78	99.64	99.64	260,268	-1.89(-1.86%)
Sep 20, 2023	102.36	102.95	101.45	101.52	116,928	-0.40(-0.40%)
Sep 19, 2023	102.03	102.50	101.46	101.93	96,281	-0.06(-0.06%)
Sep 18, 2023	102.35	102.50	101.83	101.99	130,813	-0.33(-0.33%)
Sep 15, 2023	102.86	102.89	102.05	102.32	120,202	-1.02(-0.99%)
Sep 14, 2023	102.65	103.41	102.62	103.34	105,096	+1.43(+1.41%)
Sep 13, 2023	102.64	102.73	101.44	101.91	217,097	-0.73(-0.71%)
Sep 12, 2023	102.43	103.11	102.29	102.63	71,264	+0.08(+0.08%)
Sep 11, 2023	103.26	103.45	102.51	102.56	133,065	-0.16(-0.15%)
Sep 08, 2023	102.83	103.00	102.34	102.71	112,901	-0.14(-0.13%)
Sep 07, 2023	103.33	103.69	102.60	102.85	96,087	-1.07(-1.03%)
Sep 06, 2023	104.44	104.91	103.43	103.92	122,570	-0.49(-0.47%)
Sep 05, 2023	105.96	106.07	104.41	104.41	125,325	-2.35(-2.20%)
Sep 01, 2023	106.47	107.04	106.34	106.76	321,859	+1.07(+1.01%)
Aug 31, 2023	105.76	106.26	105.69	105.69	82,844	+0.12(+0.11%)
Aug 30, 2023	105.16	105.96	105.16	105.57	171,170	+0.18(+0.17%)
Aug 29, 2023	103.90	105.39	103.57	105.39	114,553	+1.56(+1.50%)
Aug 28, 2023	103.33	104.45	103.33	103.83	191,576	+1.11(+1.08%)
Aug 25, 2023	103.00	103.41	101.86	102.72	244,014	+0.07(+0.07%)
Aug 24, 2023	103.37	104.31	102.62	102.65	220,279	-0.85(-0.83%)
Aug 23, 2023	102.30	103.60	102.03	103.51	129,641	+1.24(+1.21%)
Aug 22, 2023	103.09	103.22	102.11	102.27	177,369	-0.75(-0.73%)
Aug 21, 2023	103.09	103.43	102.21	103.02	194,885	+0.04(+0.04%)
Aug 18, 2023	102.13	103.28	101.95	102.98	151,264	+0.23(+0.22%)
Aug 17, 2023	104.26	104.47	102.75	102.75	148,354	-1.27(-1.22%)
Aug 16, 2023	104.81	105.45	103.97	104.02	208,719	-1.12(-1.07%)
Aug 15, 2023	106.07	106.07	105.12	105.14	141,685	-1.59(-1.49%)
Aug 14, 2023	106.28	106.78	105.73	106.73	109,811	+0.00(+0.00%)
Aug 11, 2023	106.34	107.06	106.30	106.73	359,773	-0.05(-0.05%)
Aug 10, 2023	107.74	108.50	106.50	106.78	257,955	-0.28(-0.27%)
Aug 09, 2023	107.59	107.78	106.89	107.06	150,569	-0.64(-0.59%)
Aug 08, 2023	107.46	107.73	106.42	107.70	294,917	-0.94(-0.87%)
Aug 07, 2023	108.10	108.72	107.87	108.64	107,758	+0.85(+0.79%)
Aug 04, 2023	108.16	108.94	107.64	107.79	173,273	-0.14(-0.13%)
Aug 03, 2023	107.81	108.37	107.09	107.93	190,332	-0.48(-0.44%)
Aug 02, 2023	108.46	108.85	107.96	108.41	622,340	-1.11(-1.01%)
Aug 01, 2023	109.36	109.83	108.86	109.52	548,531	-0.39(-0.36%)
Jul 31, 2023	109.50	110.08	109.38	109.91	154,285	+0.70(+0.64%)
Jul 28, 2023	109.34	109.67	108.77	109.21	287,027	+0.81(+0.74%)
Jul 27, 2023	110.37	110.37	108.09	108.41	300,132	-1.33(-1.21%)
Jul 26, 2023	108.73	109.99	108.73	109.73	186,331	+0.84(+0.78%)
Jul 25, 2023	108.61	109.44	108.58	108.89	253,672	+0.15(+0.14%)
Jul 24, 2023	108.38	109.24	108.36	108.74	280,295	+0.28(+0.25%)
Jul 21, 2023	109.53	109.55	108.45	108.47	179,099	-0.52(-0.48%)
Jul 20, 2023	109.69	109.94	108.58	108.99	264,349	-0.77(-0.70%)
Jul 19, 2023	109.34	109.75	109.05	109.75	237,686	+0.79(+0.72%)
Jul 18, 2023	107.97	109.21	107.88	108.97	181,980	+1.09(+1.01%)
Jul 17, 2023	107.19	108.19	106.89	107.88	381,938	+0.52(+0.49%)
Jul 14, 2023	108.69	108.69	106.89	107.36	173,427	-1.31(-1.20%)
Jul 13, 2023	108.32	108.70	107.90	108.66	131,237	+0.77(+0.71%)
Jul 12, 2023	108.54	108.58	107.77	107.90	181,125	+0.79(+0.73%)
Jul 11, 2023	106.11	107.27	106.11	107.11	160,531	+1.26(+1.19%)
Jul 10, 2023	104.49	105.95	104.49	105.86	137,333	+1.23(+1.17%)
Jul 07, 2023	103.63	105.57	103.63	104.63	218,082	+1.07(+1.03%)
Jul 06, 2023	103.66	103.66	102.46	103.56	334,011	-1.15(-1.10%)
Jul 05, 2023	105.21	105.42	104.44	104.71	465,323	-0.97(-0.92%)
Jul 03, 2023	105.02	105.99	104.99	105.68	473,102	+0.47(+0.45%)
Jun 30, 2023	105.33	105.56	104.78	105.21	174,145	+0.60(+0.57%)
Jun 29, 2023	103.50	104.66	103.31	104.61	155,887	+1.27(+1.23%)
Jun 28, 2023	103.15	103.38	102.60	103.34	197,949	-0.07(-0.07%)
Jun 27, 2023	101.71	103.64	101.37	103.41	140,040	+1.87(+1.84%)
Jun 26, 2023	100.75	102.09	100.72	101.54	266,211	+0.90(+0.90%)
Jun 23, 2023	100.81	101.40	100.48	100.64	115,924	-1.22(-1.20%)
Jun 22, 2023	102.27	102.33	101.44	101.86	120,239	-0.72(-0.70%)
Jun 21, 2023	102.56	103.07	102.15	102.58	180,190	-0.41(-0.40%)
Jun 20, 2023	103.33	103.33	102.44	102.99	138,213	-0.76(-0.73%)
Jun 16, 2023	104.56	104.78	103.33	103.74	165,521	-0.49(-0.47%)
Jun 15, 2023	102.77	104.26		104.23	169,430	+6.57(+6.73%)
May 08, 2023	98.43	98.56	97.36	97.66	138,064	-0.32(-0.33%)
May 05, 2023	97.11	98.27	97.11	97.99	273,289	+2.34(+2.45%)
May 04, 2023	96.76	96.81	95.15	95.65	592,876	-1.89(-1.94%)
May 03, 2023	98.01	99.57	97.47	97.54	303,404	-0.20(-0.20%)
May 02, 2023	99.07	99.07	96.44	97.73	374,989	-1.62(-1.63%)
May 01, 2023	99.48	100.32	99.16	99.36	1,094,522	-0.22(-0.22%)
Apr 28, 2023	98.25	99.68	98.25	99.57	231,812	+1.22(+1.24%)
Apr 27, 2023	96.94	98.45	96.65	98.35	152,935	+1.63(+1.69%)
Apr 26, 2023	97.17	97.73	96.49	96.72	223,573	-0.71(-0.73%)
Apr 25, 2023	98.84	98.88	97.43	97.43	178,204	-2.04(-2.05%)
Apr 24, 2023	99.46	99.98	99.05	99.47	241,270	-0.12(-0.12%)
Apr 21, 2023	99.94	99.94	98.84	99.58	257,202	-0.18(-0.18%)
Apr 20, 2023	99.57	100.28	99.42	99.76	156,173	-0.46(-0.46%)
Apr 19, 2023	99.35	100.40	99.16	100.22	153,975	+0.40(+0.40%)
Apr 18, 2023	100.31	100.57	99.36	99.82	185,607	-0.18(-0.18%)
Apr 17, 2023	99.10	100.05	98.94	99.99	239,417	+0.92(+0.93%)
Apr 14, 2023	99.84	100.54	98.55	99.07	193,659	-0.68(-0.68%)
Apr 13, 2023	99.45	100.03	98.80	99.75	287,521	+0.70(+0.71%)
Apr 12, 2023	100.76	100.76	99.00	99.04	371,124	-0.74(-0.75%)
Apr 11, 2023	99.23	100.28	99.23	99.79	238,006	+0.94(+0.95%)
Apr 10, 2023	97.20	98.85	97.20	98.85	308,207	+1.22(+1.25%)
Apr 06, 2023	97.71	97.97	97.09	97.63	354,941	-0.20(-0.20%)
Apr 05, 2023	97.97	98.27	97.22	97.82	501,975	-0.69(-0.71%)
Apr 04, 2023	100.53	100.55	97.95	98.52	596,477	-1.76(-1.76%)
Apr 03, 2023	100.53	101.07	99.64	100.28	911,176	-0.29(-0.29%)
Mar 31, 2023	99.30	100.66	99.30	100.57	407,587	+1.77(+1.79%)
Mar 30, 2023	99.36	99.78	98.55	98.80	271,171	+0.25(+0.26%)
Mar 29, 2023	98.26	98.58	97.64	98.55	252,413	+1.31(+1.35%)
Mar 28, 2023	96.77	97.57	96.62	97.23	378,668	+0.37(+0.38%)
Mar 27, 2023	97.35	97.63	96.27	96.86	796,893	+0.70(+0.73%)
Mar 24, 2023	94.34	96.16	93.64	96.16	506,873	+1.01(+1.06%)
Mar 23, 2023	96.64	97.63	94.45	95.15	312,804	-0.75(-0.78%)
Mar 22, 2023	98.67	98.89	95.83	95.90	435,270	-2.57(-2.61%)
Mar 21, 2023	98.35	98.91	98.08	98.47	323,956	+1.94(+2.01%)
Mar 20, 2023	96.10	97.54	96.03	96.53	1,506,074	+1.57(+1.65%)
Mar 17, 2023	96.75	96.76	94.73	94.96	929,809	-2.55(-2.62%)
Mar 16, 2023	95.50	98.06	94.62	97.52	414,177	+1.16(+1.20%)
Mar 15, 2023	96.17	96.38	94.66	96.36	489,704	-2.03(-2.06%)
Mar 14, 2023	99.62	99.85	97.41	98.38	319,934	+1.69(+1.75%)
Mar 13, 2023	96.83	98.45	95.56	96.69	732,905	-2.28(-2.30%)
Mar 10, 2023	101.69	101.69	98.06	98.97	473,522	-3.27(-3.20%)
Mar 09, 2023	105.11	105.15	102.14	102.24	2,492,802	-2.90(-2.76%)
Mar 08, 2023	105.15	105.50	104.56	105.14	144,957	+0.15(+0.14%)
Mar 07, 2023	106.50	106.80	104.84	105.00	215,768	-1.50(-1.41%)
Mar 06, 2023	107.94	108.25	106.25	106.50	267,099	-1.44(-1.34%)
Mar 03, 2023	107.48	108.14	106.68	107.94	2,833,472	+1.06(+0.99%)
Mar 02, 2023	105.75	106.94	105.35	106.88	197,717	+0.50(+0.47%)
Mar 01, 2023	106.13	106.83	105.86	106.38	265,108	+0.15(+0.14%)
Feb 28, 2023	106.46	107.25	106.20	106.23	212,665	-0.15(-0.14%)
Feb 27, 2023	107.12	107.55	106.11	106.38	271,173	+0.24(+0.23%)
Feb 24, 2023	105.62	106.35	105.05	106.14	413,006	-0.97(-0.91%)
Feb 23, 2023	107.54	107.77	105.82	107.11	260,152	+0.22(+0.21%)
Feb 22, 2023	106.89	107.70	106.49	106.89	2,395,316	+0.13(+0.12%)
Feb 21, 2023	108.42	108.50	106.53	106.76	291,996	-2.68(-2.45%)
Feb 17, 2023	109.23	109.58	108.50	109.44	116,659	-0.13(-0.12%)
Feb 16, 2023	109.22	110.68	108.83	109.57	192,962	-0.94(-0.85%)
Feb 15, 2023	108.83	110.52	108.83	110.50	154,045	+0.79(+0.72%)
Feb 14, 2023	109.17	110.27	108.42	109.71	387,429	-0.02(-0.02%)
Feb 13, 2023	108.47	109.73	107.93	109.73	121,097	+1.46(+1.35%)
Feb 10, 2023	107.72	108.40	107.53	108.27	185,417	+0.03(+0.03%)
Feb 09, 2023	110.65	110.93	107.94	108.24	305,664	-1.60(-1.45%)
Feb 08, 2023	110.72	110.83	109.55	109.84	178,807	-1.47(-1.32%)
Feb 07, 2023	110.41	111.64	109.55	111.31	311,864	+0.56(+0.50%)
Feb 06, 2023	111.36	111.79	109.98	110.75	524,623	-1.37(-1.23%)
Feb 03, 2023	111.86	113.06	111.62	112.13	2,906,265	-0.95(-0.84%)
Feb 02, 2023	112.20	113.75	111.91	113.08	910,720	+1.72(+1.55%)

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.