Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	117.47	118.08	116.18	116.96	15,179,298	-0.05(-0.04%)
May 10, 2024	117.58	117.70	116.63	117.01	13,759,021	-0.48(-0.41%)
May 09, 2024	115.26	117.58	115.25	117.49	17,705,476	+2.27(+1.97%)
May 08, 2024	114.78	116.01	114.48	115.21	19,110,956	-0.02(-0.02%)
May 07, 2024	116.33	116.63	115.00	115.23	30,362,366	-0.58(-0.50%)
May 06, 2024	115.73	117.39	115.46	115.81	31,771,854	+0.74(+0.65%)
May 03, 2024	115.06	115.14	113.21	115.06	28,278,620	-0.24(-0.21%)
May 02, 2024	115.32	116.31	114.97	115.30	25,751,972	+0.21(+0.18%)
May 01, 2024	117.33	117.52	114.73	115.09	28,038,936	-2.22(-1.89%)
Apr 30, 2024	118.15	119.23	117.03	117.32	21,253,734	-1.36(-1.15%)
Apr 29, 2024	116.81	119.08	116.81	118.68	17,484,426	+1.67(+1.42%)
Apr 26, 2024	118.04	118.14	115.28	117.01	27,511,176	-3.34(-2.78%)
Apr 25, 2024	120.06	120.78	118.44	120.35	16,167,020	+0.28(+0.23%)
Apr 24, 2024	119.33	120.28	118.43	120.08	12,232,886	+0.02(+0.02%)
Apr 23, 2024	119.03	120.08	118.49	120.06	14,042,598	+0.47(+0.39%)
Apr 22, 2024	118.30	120.59	117.48	119.59	16,470,531	+0.67(+0.57%)
Apr 19, 2024	118.19	119.95	117.99	118.91	21,747,596	+1.35(+1.15%)
Apr 18, 2024	118.04	118.75	117.02	117.56	13,932,870	-0.11(-0.09%)
Apr 17, 2024	117.59	118.39	116.18	117.67	14,655,446	-0.06(-0.05%)
Apr 16, 2024	118.60	119.25	116.97	117.73	18,241,718	-0.98(-0.83%)
Apr 15, 2024	120.11	120.71	118.49	118.72	15,149,275	-0.68(-0.57%)
Apr 12, 2024	121.96	122.75	118.71	119.40	21,731,318	-1.41(-1.17%)
Apr 11, 2024	121.70	121.70	119.37	120.81	17,698,086	-0.41(-0.33%)
Apr 10, 2024	120.24	121.48	119.76	121.22	17,583,982	+1.01(+0.84%)
Apr 09, 2024	120.03	120.67	119.37	120.20	14,248,008	+0.62(+0.52%)
Apr 08, 2024	120.10	120.75	119.24	119.58	17,655,418	-0.81(-0.68%)
Apr 05, 2024	119.01	121.17	118.68	120.39	21,897,078	+1.64(+1.38%)
Apr 04, 2024	118.09	118.91	117.68	118.75	19,100,984	+0.42(+0.35%)
Apr 03, 2024	118.52	118.78	117.77	118.34	16,665,499	+0.02(+0.02%)
Apr 02, 2024	116.97	118.64	116.39	118.32	20,077,166	+2.27(+1.96%)
Apr 01, 2024	115.47	116.30	114.45	116.05	13,928,160	+0.74(+0.65%)
Mar 28, 2024	114.60	115.51	114.13	115.30	19,321,378	+1.26(+1.10%)
Mar 27, 2024	112.57	114.13	112.50	114.04	12,515,828	+1.17(+1.04%)
Mar 26, 2024	113.74	114.05	112.50	112.87	13,257,663	-0.85(-0.75%)
Mar 25, 2024	112.91	114.84	112.91	113.73	14,123,338	+1.15(+1.02%)
Mar 22, 2024	112.57	112.77	111.92	112.58	14,821,372	+0.00(+0.00%)
Mar 21, 2024	112.01	112.99	111.66	112.58	15,017,558	+0.50(+0.44%)
Mar 20, 2024	111.81	112.49	111.23	112.08	16,250,340	-0.10(-0.09%)
Mar 19, 2024	111.32	112.57	111.16	112.18	14,996,222	+0.78(+0.70%)
Mar 18, 2024	110.89	111.95	110.20	111.39	16,904,972	+1.02(+0.93%)
Mar 15, 2024	109.96	111.39	109.96	110.37	38,575,204	-0.20(-0.18%)
Mar 14, 2024	108.94	110.65	108.81	110.57	22,299,150	+1.92(+1.77%)
Mar 13, 2024	108.26	109.46	108.23	108.65	17,297,050	+1.20(+1.12%)
Mar 12, 2024	108.18	108.40	107.16	107.45	15,076,990	-0.69(-0.64%)
Mar 11, 2024	107.38	108.24	106.47	108.14	17,715,954	+0.63(+0.59%)
Mar 08, 2024	106.37	107.53	105.91	107.51	17,126,394	+1.00(+0.94%)
Mar 07, 2024	105.74	107.11	105.74	106.50	16,264,341	+0.59(+0.56%)
Mar 06, 2024	105.76	106.70	105.30	105.91	20,634,032	+1.12(+1.07%)
Mar 05, 2024	103.69	105.41	103.48	104.79	20,139,190	+1.27(+1.23%)
Mar 04, 2024	104.81	105.00	103.19	103.52	18,283,598	-1.47(-1.40%)
Mar 01, 2024	104.87	105.53	104.53	104.99	18,628,646	+1.31(+1.26%)
Feb 29, 2024	103.84	104.22	103.38	103.68	17,706,844	+0.20(+0.19%)
Feb 28, 2024	103.63	104.58	103.16	103.48	14,928,589	+0.29(+0.28%)
Feb 27, 2024	103.84	104.30	103.01	103.19	16,497,120	-0.22(-0.21%)
Feb 26, 2024	102.88	104.09	102.22	103.41	13,465,263	+0.41(+0.40%)
Feb 23, 2024	103.04	103.25	102.05	103.00	16,105,693	-0.91(-0.88%)
Feb 22, 2024	103.32	104.56	102.62	103.92	20,635,122	-0.09(-0.09%)
Feb 21, 2024	102.19	104.13	102.16	104.00	21,161,990	+2.08(+2.04%)
Feb 20, 2024	103.00	103.28	101.82	101.92	17,791,654	-0.97(-0.94%)
Feb 16, 2024	103.17	103.79	102.69	102.89	20,320,366	+0.00(+0.00%)
Feb 15, 2024	99.79	103.10	99.79	102.89	23,378,912	+2.87(+2.87%)
Feb 14, 2024	101.05	101.79	99.61	100.03	17,838,058	-0.49(-0.49%)
Feb 13, 2024	101.93	102.26	99.79	100.52	19,068,026	-0.87(-0.86%)
Feb 12, 2024	100.40	101.62	100.25	101.40	18,487,038	+1.38(+1.38%)
Feb 09, 2024	102.31	103.04	99.95	100.02	20,767,574	-2.16(-2.12%)
Feb 08, 2024	100.58	102.62	100.36	102.18	20,778,428	+1.72(+1.71%)
Feb 07, 2024	100.49	100.96	99.44	100.46	14,066,539	-0.03(-0.03%)
Feb 06, 2024	100.31	101.27	99.82	100.49	13,581,426	+0.69(+0.69%)
Feb 05, 2024	99.71	100.62	98.77	99.80	17,533,086	-0.41(-0.41%)
Feb 02, 2024	101.97	102.21	99.86	100.22	22,357,774	-0.41(-0.41%)
Feb 01, 2024	101.79	102.22	99.87	100.63	19,555,402	-0.41(-0.41%)
Jan 31, 2024	102.94	103.08	101.00	101.04	22,800,538	-2.00(-1.95%)
Jan 30, 2024	100.65	103.08	100.34	103.05	19,949,062	+1.69(+1.67%)
Jan 29, 2024	101.21	101.43	100.11	101.36	18,629,562	+0.13(+0.13%)
Jan 26, 2024	100.22	101.31	99.45	101.23	21,299,014	+0.86(+0.85%)
Jan 25, 2024	98.59	100.42	97.90	100.37	22,468,640	+2.49(+2.54%)
Jan 24, 2024	96.63	97.94	96.06	97.89	17,621,082	+1.66(+1.73%)
Jan 23, 2024	95.15	96.81	95.07	96.23	16,188,588	+1.07(+1.13%)
Jan 22, 2024	95.04	95.43	94.12	95.16	20,307,048	-0.13(-0.13%)
Jan 19, 2024	95.06	95.35	94.75	95.28	20,439,818	+0.15(+0.15%)
Jan 18, 2024	95.33	95.42	94.17	95.14	21,309,426	-0.18(-0.19%)
Jan 17, 2024	94.94	96.28	94.92	95.31	18,712,174	-0.70(-0.73%)
Jan 16, 2024	98.10	98.29	95.85	96.01	20,578,690	-2.22(-2.26%)
Jan 12, 2024	98.42	98.92	97.47	98.23	18,357,270	+1.26(+1.30%)
Jan 11, 2024	97.34	97.79	96.87	96.97	16,046,267	-0.02(-0.02%)
Jan 10, 2024	98.08	98.08	96.47	96.99	18,512,008	-0.96(-0.98%)
Jan 09, 2024	99.55	99.55	97.48	97.96	20,085,178	-1.23(-1.24%)
Jan 08, 2024	99.00	99.30	97.20	99.19	23,772,604	-1.68(-1.67%)
Jan 05, 2024	101.40	101.62	100.37	100.87	16,104,246	+0.30(+0.30%)
Jan 04, 2024	102.29	102.77	100.30	100.56	19,730,460	-0.88(-0.87%)
Jan 03, 2024	100.51	101.84	99.91	101.45	23,894,084	+0.85(+0.84%)
Jan 02, 2024	99.19	101.33	99.12	100.60	23,884,434	+2.34(+2.38%)
Dec 29, 2023	98.64	98.86	97.91	98.26	18,056,840	-0.21(-0.21%)
Dec 28, 2023	99.65	99.86	98.41	98.47	16,606,662	-1.44(-1.45%)
Dec 27, 2023	100.29	100.79	99.59	99.91	14,808,685	-0.47(-0.47%)
Dec 26, 2023	100.97	101.26	100.36	100.38	18,190,538	+0.23(+0.23%)
Dec 22, 2023	100.55	101.17	100.07	100.16	13,154,089	+0.18(+0.18%)
Dec 21, 2023	99.73	100.25	99.07	99.98	19,528,798	+0.45(+0.45%)
Dec 20, 2023	101.72	102.15	99.39	99.53	21,251,598	-1.69(-1.67%)
Dec 19, 2023	100.25	101.42	100.04	101.22	19,223,486	+1.32(+1.32%)
Dec 18, 2023	100.37	101.34	99.77	99.90	21,981,546	+0.74(+0.74%)
Dec 15, 2023	98.86	99.26	98.59	99.17	61,861,244	-0.67(-0.67%)
Dec 14, 2023	98.13	100.38	98.01	99.83	26,617,636	+2.61(+2.69%)
Dec 13, 2023	96.35	97.33	95.98	97.22	21,205,070	+0.86(+0.89%)
Dec 12, 2023	96.98	96.98	95.80	96.36	26,568,546	-1.54(-1.58%)
Dec 11, 2023	98.08	98.14	96.89	97.91	22,635,468	+0.07(+0.07%)
Dec 08, 2023	97.32	98.07	97.05	97.84	22,461,082	+1.11(+1.15%)
Dec 07, 2023	98.14	99.10	96.40	96.73	30,509,138	-0.68(-0.70%)
Dec 06, 2023	98.28	98.99	96.65	97.41	31,691,358	-1.31(-1.32%)
Dec 05, 2023	100.51	100.58	98.57	98.71	22,622,146	-1.96(-1.94%)
Dec 04, 2023	100.37	101.58	99.84	100.67	21,898,014	-0.55(-0.54%)
Dec 01, 2023	100.74	102.43	100.46	101.22	18,157,428	+0.25(+0.24%)
Nov 30, 2023	101.34	102.68	100.06	100.97	29,758,532	+0.39(+0.39%)
Nov 29, 2023	102.48	102.78	99.89	100.58	27,265,250	-1.53(-1.50%)
Nov 28, 2023	102.45	103.11	102.09	102.11	20,980,940	-0.06(-0.06%)
Nov 27, 2023	102.31	102.61	101.41	102.17	18,326,660	-0.60(-0.58%)
Nov 24, 2023	102.23	103.65	102.12	102.77	9,646,638	+0.55(+0.54%)
Nov 22, 2023	100.82	102.33	100.19	102.22	19,455,342	-0.44(-0.43%)
Nov 21, 2023	102.42	102.89	101.44	102.66	15,285,228	-0.04(-0.04%)
Nov 20, 2023	103.57	104.06	102.64	102.70	17,764,334	-0.45(-0.44%)
Nov 17, 2023	101.29	103.62	100.98	103.16	23,394,000	+2.46(+2.44%)
Nov 16, 2023	101.13	101.50	99.41	100.70	22,850,170	-1.18(-1.16%)
Nov 15, 2023	102.17	103.34	101.72	101.88	20,483,554	-0.62(-0.60%)
Nov 14, 2023	102.51	103.01	102.08	102.50	18,574,768	+0.39(+0.38%)
Nov 13, 2023	101.33	102.39	101.10	102.10	15,707,747	+1.06(+1.05%)
Nov 10, 2023	101.22	101.69	100.22	101.04	18,309,154	+0.77(+0.77%)
Nov 09, 2023	100.97	101.26	100.17	100.27	18,867,724	+0.03(+0.03%)
Nov 08, 2023	101.02	102.16	100.20	100.24	19,686,880	-1.25(-1.23%)
Nov 07, 2023	101.74	102.12	100.59	101.49	20,794,424	-1.62(-1.57%)
Nov 06, 2023	105.35	105.44	103.01	103.11	19,597,142	-1.86(-1.77%)
Nov 03, 2023	105.57	105.94	103.76	104.97	31,374,322	-1.30(-1.22%)
Nov 02, 2023	103.12	106.34	102.75	106.26	25,884,818	+3.38(+3.29%)
Nov 01, 2023	103.75	104.37	102.71	102.88	29,951,910	-0.20(-0.20%)
Oct 31, 2023	102.83	103.39	101.81	103.09	22,781,216	-0.03(-0.03%)
Oct 30, 2023	102.98	103.64	102.47	103.12	19,878,862	+0.32(+0.31%)
Oct 27, 2023	106.05	106.99	102.22	102.80	23,710,790	-2.00(-1.90%)
Oct 26, 2023	104.65	105.51	103.72	104.79	19,249,712	-0.96(-0.91%)
Oct 25, 2023	105.69	106.64	105.31	105.76	22,643,938	+0.19(+0.18%)
Oct 24, 2023	106.84	106.95	105.30	105.56	17,233,876	-1.03(-0.97%)
Oct 23, 2023	107.74	108.06	105.84	106.59	18,661,344	-1.59(-1.47%)
Oct 20, 2023	109.97	110.36	107.90	108.18	23,046,716	-1.89(-1.72%)
Oct 19, 2023	109.78	110.99	108.42	110.07	21,531,984	+0.07(+0.06%)
Oct 18, 2023	108.90	110.43	108.78	110.00	24,004,414	+1.52(+1.40%)
Oct 17, 2023	106.87	108.88	106.82	108.48	20,298,612	+1.40(+1.31%)
Oct 16, 2023	107.62	107.79	106.28	107.08	18,943,748	+0.08(+0.07%)
Oct 13, 2023	105.21	107.32	105.03	107.00	31,102,234	+3.31(+3.19%)
Oct 12, 2023	104.78	105.03	103.32	103.69	32,083,494	-0.02(-0.02%)
Oct 11, 2023	104.17	104.37	102.09	103.71	59,566,400	-3.86(-3.59%)
Oct 10, 2023	108.12	108.54	107.25	107.57	14,250,783	-0.46(-0.42%)
Oct 09, 2023	107.56	109.14	106.66	108.03	22,960,400	+3.65(+3.50%)
Oct 06, 2023	102.97	105.44	102.37	104.37	26,047,302	-1.77(-1.67%)
Oct 05, 2023	106.94	108.01	105.87	106.15	20,652,010	-2.44(-2.25%)
Oct 04, 2023	111.07	111.11	107.62	108.59	20,142,542	-4.22(-3.74%)
Oct 03, 2023	112.43	113.40	112.03	112.81	13,652,153	+0.20(+0.17%)
Oct 02, 2023	114.46	114.72	111.56	112.61	14,778,431	-1.90(-1.66%)
Sep 29, 2023	115.99	116.07	113.69	114.51	19,317,772	-1.84(-1.58%)
Sep 28, 2023	116.85	117.55	115.11	116.35	17,251,136	-0.71(-0.61%)
Sep 27, 2023	114.81	117.36	114.34	117.06	24,676,834	+3.69(+3.26%)
Sep 26, 2023	112.49	113.68	112.36	113.37	12,120,846	+0.17(+0.15%)
Sep 25, 2023	112.09	113.48	112.85	113.20	11,614,926	+1.26(+1.12%)
Sep 22, 2023	112.69	113.64	111.81	111.94	13,553,949	+0.17(+0.16%)
Sep 21, 2023	113.93	114.31	111.61	111.77	14,790,805	-1.60(-1.41%)
Sep 20, 2023	113.50	114.94	113.28	113.36	12,476,644	-0.91(-0.79%)
Sep 19, 2023	115.52	115.74	113.57	114.27	12,900,762	-0.30(-0.26%)
Sep 18, 2023	114.46	115.15	113.66	114.57	14,420,645	+0.91(+0.81%)
Sep 15, 2023	114.82	115.42	113.46	113.66	35,494,684	-1.77(-1.54%)
Sep 14, 2023	114.48	115.56	114.27	115.43	15,617,067	+2.03(+1.79%)
Sep 13, 2023	114.35	114.88	112.88	113.40	13,833,692	-1.02(-0.89%)
Sep 12, 2023	112.33	114.59	112.26	114.42	20,769,128	+3.24(+2.92%)
Sep 11, 2023	113.15	113.64	110.60	111.18	14,775,760	-1.41(-1.25%)
Sep 08, 2023	111.54	113.02	111.34	112.59	14,669,362	+1.62(+1.46%)
Sep 07, 2023	111.66	112.83	110.73	110.98	13,599,135	-0.55(-0.49%)
Sep 06, 2023	110.52	111.60	110.28	111.52	13,681,124	+0.96(+0.86%)
Sep 05, 2023	111.12	112.80	110.54	110.57	18,792,020	+0.01(+0.01%)
Sep 01, 2023	109.27	110.85	109.27	110.56	15,241,277	+2.27(+2.10%)
Aug 31, 2023	108.22	108.51	107.73	108.29	17,968,742	+0.30(+0.28%)
Aug 30, 2023	107.56	108.24	107.11	107.99	12,241,125	+1.04(+0.97%)
Aug 29, 2023	106.80	107.15	105.59	106.94	9,923,610	+0.63(+0.60%)
Aug 28, 2023	105.62	107.17	105.61	106.31	10,660,073	+0.89(+0.84%)
Aug 25, 2023	104.63	106.09	103.84	105.42	13,943,251	+1.85(+1.79%)
Aug 24, 2023	103.64	104.95	103.30	103.58	11,108,009	-0.78(-0.75%)
Aug 23, 2023	104.25	104.50	102.96	104.35	11,740,957	-0.92(-0.88%)
Aug 22, 2023	106.32	106.86	105.13	105.28	10,800,995	-0.59(-0.56%)
Aug 21, 2023	107.48	108.08	105.32	105.87	11,388,544	-1.30(-1.21%)
Aug 18, 2023	104.83	107.32	104.81	107.17	16,659,038	+1.60(+1.51%)
Aug 17, 2023	104.62	107.27	104.62	105.57	17,204,642	+2.01(+1.94%)
Aug 16, 2023	105.45	106.48	103.50	103.56	14,728,788	-1.77(-1.68%)
Aug 15, 2023	107.86	107.97	105.15	105.34	15,315,829	-2.78(-2.57%)
Aug 14, 2023	107.88	108.17	107.01	108.11	13,424,987	+0.09(+0.08%)
Aug 11, 2023	106.62	108.26	106.31	108.03	14,541,755	+1.65(+1.55%)
Aug 10, 2023	106.44	107.83	105.72	106.37	16,392,466	+0.54(+0.51%)
Aug 09, 2023	105.01	106.66	104.63	105.83	20,643,794	+1.77(+1.70%)
Aug 08, 2023	102.43	104.08	101.27	104.07	14,559,528	+0.51(+0.49%)
Aug 07, 2023	104.23	104.73	102.88	103.55	12,842,000	-0.21(-0.20%)
Aug 04, 2023	104.29	105.52	103.68	103.77	14,782,471	+0.29(+0.28%)
Aug 03, 2023	102.29	104.21	101.72	103.48	17,543,312	+1.77(+1.74%)
Aug 02, 2023	102.65	102.76	101.01	101.71	13,963,050	-1.28(-1.25%)

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.