Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	111.61	111.61	109.83	110.14	572,729	-1.14(-1.02%)
Jan 30, 2024	111.24	111.47	110.87	111.28	760,928	+0.10(+0.09%)
Jan 29, 2024	111.00	111.57	110.25	111.18	545,654	-0.04(-0.04%)
Jan 26, 2024	111.30	113.16	110.68	111.22	668,851	+0.82(+0.74%)
Jan 25, 2024	110.59	110.59	108.63	110.40	532,572	+0.57(+0.52%)
Jan 24, 2024	110.69	111.03	109.72	109.83	348,999	-0.41(-0.37%)
Jan 23, 2024	111.04	111.21	109.95	110.24	381,109	-0.70(-0.63%)
Jan 22, 2024	109.83	111.19	109.83	110.94	460,915	+1.39(+1.27%)
Jan 19, 2024	109.67	109.86	108.75	109.55	507,193	+0.15(+0.14%)
Jan 18, 2024	108.30	109.47	107.41	109.40	703,750	+1.22(+1.12%)
Jan 17, 2024	107.70	108.96	107.70	108.19	594,218	-0.23(-0.21%)
Jan 16, 2024	109.56	109.56	107.82	108.42	544,427	-1.45(-1.32%)
Jan 12, 2024	108.48	109.99	108.48	109.86	453,278	+1.37(+1.26%)
Jan 11, 2024	109.33	109.41	107.98	108.50	553,021	-0.89(-0.81%)
Jan 10, 2024	109.81	110.29	109.11	109.38	589,039	-0.51(-0.46%)
Jan 09, 2024	109.94	110.30	109.11	109.89	547,673	+0.05(+0.05%)
Jan 08, 2024	108.69	109.89	107.86	109.84	766,527	+1.43(+1.32%)
Jan 05, 2024	108.88	109.19	107.19	108.42	1,571,165	+0.92(+0.85%)
Jan 04, 2024	108.10	108.50	107.05	107.50	943,079	+0.16(+0.15%)
Jan 03, 2024	107.22	107.50	106.06	107.34	1,087,768	-0.34(-0.31%)
Jan 02, 2024	107.62	108.22	106.95	107.68	711,392	-0.24(-0.22%)
Dec 29, 2023	107.64	108.10	107.41	107.92	479,938	+0.30(+0.28%)
Dec 28, 2023	107.39	107.72	107.04	107.62	296,789	+0.12(+0.11%)
Dec 27, 2023	107.54	108.22	107.22	107.50	304,959	-0.08(-0.07%)
Dec 26, 2023	107.17	107.92	106.89	107.58	574,578	+0.27(+0.25%)
Dec 22, 2023	106.60	107.74	106.60	107.31	450,851	+1.04(+0.98%)
Dec 21, 2023	106.03	106.54	105.25	106.27	527,644	+0.71(+0.67%)
Dec 20, 2023	107.33	107.39	105.40	105.57	711,813	-1.82(-1.70%)
Dec 19, 2023	107.61	107.77	107.08	107.39	1,056,527	-0.18(-0.17%)
Dec 18, 2023	107.88	108.33	106.88	107.57	527,066	+0.34(+0.32%)
Dec 15, 2023	107.37	108.25	106.59	107.23	1,779,739	-1.14(-1.05%)
Dec 14, 2023	109.65	109.84	107.20	108.37	884,745	-1.11(-1.01%)
Dec 13, 2023	108.36	109.52	108.07	109.47	669,613	+1.16(+1.07%)
Dec 12, 2023	107.57	108.75	107.19	108.31	540,907	+0.70(+0.65%)
Dec 11, 2023	107.91	108.19	107.10	107.62	912,659	-0.18(-0.17%)
Dec 08, 2023	108.21	108.60	107.59	107.80	1,009,065	-0.19(-0.18%)
Dec 07, 2023	109.28	109.58	107.67	107.98	717,965	-1.01(-0.93%)
Dec 06, 2023	109.11	110.16	108.64	109.00	662,693	-0.30(-0.27%)
Dec 05, 2023	110.29	110.29	109.07	109.30	495,841	-1.29(-1.17%)
Dec 04, 2023	108.45	110.68	108.30	110.59	835,299	+2.34(+2.17%)
Dec 01, 2023	106.44	108.25	106.12	108.24	707,509	+1.61(+1.51%)
Nov 30, 2023	105.60	106.66	105.03	106.63	1,021,746	+1.09(+1.04%)
Nov 29, 2023	105.91	106.25	105.06	105.54	639,098	-0.12(-0.11%)
Nov 28, 2023	106.19	106.71	105.65	105.66	516,335	-0.41(-0.38%)
Nov 27, 2023	105.85	106.22	105.46	106.07	403,987	-0.01(-0.01%)
Nov 24, 2023	106.04	106.57	105.81	106.08	238,749	+0.44(+0.41%)
Nov 22, 2023	105.00	106.01	104.83	105.64	531,445	+0.65(+0.62%)
Nov 21, 2023	105.27	105.80	104.66	104.99	459,680	-0.25(-0.24%)
Nov 20, 2023	104.33	105.73	104.05	105.24	669,769	+0.66(+0.63%)
Nov 17, 2023	105.27	105.27	104.26	104.59	735,973	+0.59(+0.56%)
Nov 16, 2023	104.48	105.17	103.96	104.00	655,130	-0.29(-0.28%)
Nov 15, 2023	104.34	104.78	103.63	104.29	691,918	-0.02(-0.02%)
Nov 14, 2023	104.29	104.79	103.16	104.31	791,181	+0.57(+0.55%)
Nov 13, 2023	102.80	104.17	102.06	103.74	677,562	+0.85(+0.83%)
Nov 10, 2023	102.34	103.22	102.09	102.89	660,624	+1.03(+1.02%)
Nov 09, 2023	102.69	102.92	101.61	101.85	671,906	-0.50(-0.49%)
Nov 08, 2023	102.11	102.71	101.56	102.35	688,018	+0.20(+0.19%)
Nov 07, 2023	102.36	102.94	101.92	102.15	726,976	-0.51(-0.49%)
Nov 06, 2023	103.08	103.22	102.16	102.66	792,218	-0.62(-0.60%)
Nov 03, 2023	103.00	104.63	102.84	103.27	1,203,341	+0.75(+0.74%)
Nov 02, 2023	100.60	102.82	99.52	102.52	1,436,438	+1.99(+1.98%)
Nov 01, 2023	99.39	101.27	97.66	100.53	1,740,376	+2.05(+2.08%)
Oct 31, 2023	94.91	99.11	93.96	98.49	2,306,884	+7.28(+7.99%)
Oct 30, 2023	91.73	92.13	89.95	91.20	806,031	+1.29(+1.44%)
Oct 27, 2023	90.97	91.52	89.72	89.91	542,199	-1.57(-1.72%)
Oct 26, 2023	90.75	92.09	90.06	91.48	601,769	+0.75(+0.82%)
Oct 25, 2023	90.49	91.74	90.49	90.73	476,032	+0.31(+0.34%)
Oct 24, 2023	91.83	92.28	90.25	90.43	538,825	-0.86(-0.95%)
Oct 23, 2023	91.80	92.56	91.29	91.29	396,121	-0.82(-0.90%)
Oct 20, 2023	93.40	93.58	92.09	92.12	654,743	-0.70(-0.75%)
Oct 19, 2023	93.68	94.22	92.60	92.81	442,521	-0.85(-0.91%)
Oct 18, 2023	94.75	94.75	93.50	93.67	426,652	-1.19(-1.26%)
Oct 17, 2023	94.82	96.05	94.61	94.86	585,788	+0.06(+0.06%)
Oct 16, 2023	94.80	95.39	94.16	94.80	541,656	+0.52(+0.55%)
Oct 13, 2023	94.68	95.14	93.53	94.28	703,181	+0.38(+0.40%)
Oct 12, 2023	95.23	95.23	93.10	93.90	650,070	-1.12(-1.18%)
Oct 11, 2023	93.78	95.16	93.72	95.03	641,851	+1.34(+1.43%)
Oct 10, 2023	94.09	94.41	93.28	93.69	730,381	-0.12(-0.13%)
Oct 09, 2023	91.25	94.45	91.25	93.81	970,872	+3.41(+3.77%)
Oct 06, 2023	89.37	90.75	88.65	90.40	577,798	+0.53(+0.59%)
Oct 05, 2023	90.62	91.04	89.32	89.87	494,621	-0.87(-0.96%)
Oct 04, 2023	91.95	92.40	90.05	90.75	818,090	-1.31(-1.42%)
Oct 03, 2023	93.01	93.83	91.94	92.06	669,153	-0.55(-0.59%)
Oct 02, 2023	91.43	93.33	91.29	92.60	901,085	+1.03(+1.13%)
Sep 29, 2023	91.78	92.42	90.90	91.57	559,182	+0.02(+0.02%)
Sep 28, 2023	91.57	91.94	91.25	91.55	383,107	+0.15(+0.16%)
Sep 27, 2023	90.63	91.85	90.40	91.40	431,165	+1.00(+1.11%)
Sep 26, 2023	90.28	90.88	90.01	90.40	407,756	-0.38(-0.42%)
Sep 25, 2023	90.36	91.04	90.67	90.77	416,253	+0.23(+0.25%)
Sep 22, 2023	91.71	92.04	90.40	90.55	497,957	-1.26(-1.37%)
Sep 21, 2023	93.08	93.08	91.77	91.81	488,759	-1.44(-1.55%)
Sep 20, 2023	93.59	94.30	92.99	93.25	479,045	+0.16(+0.17%)
Sep 19, 2023	93.10	93.28	92.51	93.09	766,358	+0.12(+0.13%)
Sep 18, 2023	93.73	93.73	92.78	92.97	728,853	-0.47(-0.50%)
Sep 15, 2023	94.19	94.36	92.72	93.44	1,920,706	-1.08(-1.15%)
Sep 14, 2023	94.39	95.16	93.96	94.52	661,246	+0.46(+0.49%)
Sep 13, 2023	95.07	95.21	93.59	94.06	398,653	-0.74(-0.78%)
Sep 12, 2023	94.40	95.14	94.04	94.81	466,236	-0.12(-0.13%)
Sep 11, 2023	94.60	95.07	94.19	94.92	444,933	+0.10(+0.10%)
Sep 08, 2023	94.72	95.09	94.35	94.83	517,449	+0.06(+0.06%)
Sep 07, 2023	95.78	96.01	94.31	94.77	960,451	-0.76(-0.80%)
Sep 06, 2023	96.32	96.54	95.42	95.53	551,059	-0.94(-0.97%)
Sep 05, 2023	97.53	97.57	96.47	96.47	553,958	-1.37(-1.40%)
Sep 01, 2023	97.45	99.28	97.45	97.83	793,832	+1.32(+1.36%)
Aug 31, 2023	97.45	97.67	96.47	96.52	1,350,196	-0.45(-0.46%)
Aug 30, 2023	96.24	97.19	96.18	96.96	417,366	+1.12(+1.17%)
Aug 29, 2023	96.01	96.14	95.15	95.85	378,989	-0.03(-0.03%)
Aug 28, 2023	94.75	95.93	94.52	95.87	569,392	+1.06(+1.12%)
Aug 25, 2023	95.92	95.92	94.55	94.82	353,738	-0.61(-0.64%)
Aug 24, 2023	94.03	95.86	94.02	95.43	577,562	+0.90(+0.95%)
Aug 23, 2023	94.60	94.77	94.02	94.53	740,112	+0.11(+0.12%)
Aug 22, 2023	95.05	95.42	94.13	94.42	1,206,090	-1.07(-1.12%)
Aug 21, 2023	94.82	95.54	94.68	95.49	700,159	+0.37(+0.38%)
Aug 18, 2023	95.06	95.60	94.63	95.12	3,423,197	-0.21(-0.22%)
Aug 17, 2023	95.91	96.80	95.26	95.33	827,810	-0.48(-0.50%)
Aug 16, 2023	96.54	96.80	95.74	95.81	570,863	-0.80(-0.83%)
Aug 15, 2023	96.86	97.49	96.47	96.61	644,409	-0.56(-0.58%)
Aug 14, 2023	96.79	97.65	96.45	97.17	709,610	+0.50(+0.52%)
Aug 11, 2023	96.40	96.99	95.74	96.67	600,775	+0.33(+0.34%)
Aug 10, 2023	96.27	96.79	95.79	96.34	593,296	-0.23(-0.24%)
Aug 09, 2023	95.95	96.85	95.70	96.57	459,095	+0.55(+0.58%)
Aug 08, 2023	96.45	96.45	95.38	96.01	599,397	-0.62(-0.65%)
Aug 07, 2023	96.25	96.97	95.94	96.64	1,173,691	+0.52(+0.55%)
Aug 04, 2023	98.07	98.15	95.82	96.11	868,615	-1.29(-1.32%)
Aug 03, 2023	97.71	97.92	96.61	97.40	945,988	-0.15(-0.15%)
Aug 02, 2023	98.97	99.30	97.30	97.55	945,051	-1.42(-1.43%)
Aug 01, 2023	95.02	100.59	94.61	98.96	2,049,381	+6.38(+6.90%)
Jul 31, 2023	93.25	93.72	92.45	92.58	1,295,300	-0.22(-0.23%)
Jul 28, 2023	92.07	92.81	91.81	92.80	899,168	+1.57(+1.73%)
Jul 27, 2023	92.85	93.17	91.16	91.22	1,214,895	-1.50(-1.62%)
Jul 26, 2023	91.50	92.90	91.50	92.73	830,780	+1.46(+1.59%)
Jul 25, 2023	90.10	91.35	90.03	91.27	662,645	+0.77(+0.85%)
Jul 24, 2023	90.71	91.01	90.23	90.50	531,664	+0.12(+0.13%)
Jul 21, 2023	90.70	90.71	89.97	90.38	630,620	-0.05(-0.05%)
Jul 20, 2023	89.71	90.48	89.59	90.43	560,013	+0.80(+0.89%)
Jul 19, 2023	89.76	90.23	88.85	89.63	750,778	+0.20(+0.22%)
Jul 18, 2023	89.78	90.58	88.99	89.43	769,990	-0.13(-0.14%)
Jul 17, 2023	88.85	89.70	88.83	89.56	798,735	+0.64(+0.72%)
Jul 14, 2023	88.60	89.09	88.01	88.92	867,726	-0.04(-0.04%)
Jul 13, 2023	88.23	89.28	87.91	88.96	667,658	+0.73(+0.83%)
Jul 12, 2023	89.08	89.16	88.14	88.22	1,031,791	-0.38(-0.42%)
Jul 11, 2023	87.19	88.82	87.15	88.60	770,824	+1.47(+1.68%)
Jul 10, 2023	86.84	87.88	86.84	87.13	671,015	-0.01(-0.01%)
Jul 07, 2023	87.30	88.17	86.89	87.14	938,124	-0.40(-0.45%)
Jul 06, 2023	87.36	87.94	86.81	87.54	769,730	-0.21(-0.24%)
Jul 05, 2023	87.11	88.23	86.83	87.75	804,637	+0.23(+0.26%)
Jul 03, 2023	86.93	87.71	86.72	87.52	300,195	-0.06(-0.07%)
Jun 30, 2023	87.28	88.01	87.11	87.58	826,603	+0.69(+0.80%)
Jun 29, 2023	85.87	87.42	85.87	86.89	854,154	+1.10(+1.28%)
Jun 28, 2023	85.61	85.97	84.75	85.79	832,266	+0.24(+0.28%)
Jun 27, 2023	84.79	85.98	84.48	85.55	773,592	+0.48(+0.56%)
Jun 26, 2023	83.59	85.09	83.37	85.08	731,354	+1.22(+1.45%)
Jun 23, 2023	84.70	85.08	83.76	83.86	1,008,462	-1.27(-1.49%)
Jun 22, 2023	85.67	85.67	84.91	85.13	703,970	-0.47(-0.54%)
Jun 21, 2023	84.08	85.66	83.29	85.59	1,097,244	+1.27(+1.50%)
Jun 20, 2023	84.63	85.16	84.02	84.32	823,461	-0.69(-0.82%)
Jun 16, 2023	84.71	85.14	84.18	85.02	2,790,254	+0.64(+0.76%)
Jun 15, 2023	82.24	84.44	82.03	84.37	1,267,687	+6.46(+8.30%)
May 08, 2023	79.64	79.88	77.71	77.91	1,480,253	-1.73(-2.18%)
May 05, 2023	78.86	79.90	78.57	79.64	2,225,496	+1.36(+1.74%)
May 04, 2023	79.07	79.79	77.43	78.28	1,372,713	-1.42(-1.78%)
May 03, 2023	79.37	82.71	79.24	79.70	2,084,311	+0.28(+0.35%)
May 02, 2023	88.87	88.87	78.24	79.43	4,077,198	-13.51(-14.54%)
May 01, 2023	92.09	93.42	92.09	92.94	1,408,095	+1.04(+1.14%)
Apr 28, 2023	90.67	92.08	90.45	91.89	1,206,767	+1.18(+1.30%)
Apr 27, 2023	88.19	90.73	88.19	90.71	713,351	+2.56(+2.91%)
Apr 26, 2023	89.37	89.84	87.46	88.15	833,881	-1.92(-2.13%)
Apr 25, 2023	89.98	90.54	89.57	90.07	515,894	+0.04(+0.04%)
Apr 24, 2023	90.31	90.49	89.39	90.03	354,065	-0.37(-0.41%)
Apr 21, 2023	91.63	91.86	90.07	90.40	407,751	-0.80(-0.88%)
Apr 20, 2023	91.16	91.40	90.62	91.20	451,697	+0.12(+0.13%)
Apr 19, 2023	91.96	92.12	91.01	91.08	401,802	-0.61(-0.67%)
Apr 18, 2023	91.70	92.27	91.25	91.69	492,454	-0.03(-0.03%)
Apr 17, 2023	90.67	91.76	90.28	91.72	499,691	+1.16(+1.28%)
Apr 14, 2023	91.19	91.45	90.01	90.56	461,997	-0.86(-0.94%)
Apr 13, 2023	91.05	91.88	90.53	91.42	597,763	+0.10(+0.11%)
Apr 12, 2023	90.85	91.81	90.63	91.32	498,668	+0.39(+0.43%)
Apr 11, 2023	91.37	91.56	90.57	90.93	954,835	-0.32(-0.35%)
Apr 10, 2023	90.11	91.65	90.08	91.24	573,463	+1.17(+1.30%)
Apr 06, 2023	90.62	90.77	89.50	90.07	837,064	-0.10(-0.11%)
Apr 05, 2023	90.05	91.02	89.85	90.17	929,505	-0.08(-0.09%)
Apr 04, 2023	91.78	91.78	89.77	90.25	1,028,673	-1.59(-1.73%)
Apr 03, 2023	90.81	92.52	90.79	91.83	985,782	+1.12(+1.24%)
Mar 31, 2023	90.68	91.04	90.39	90.71	1,132,779	+0.46(+0.51%)
Mar 30, 2023	90.38	90.91	89.84	90.25	1,022,970	+0.15(+0.16%)
Mar 29, 2023	90.27	90.54	89.57	90.10	1,625,612	+0.33(+0.37%)
Mar 28, 2023	90.20	90.96	89.75	89.76	706,424	-0.28(-0.31%)
Mar 27, 2023	89.71	90.09	88.76	90.04	937,488	+0.00(+0.00%)
Mar 24, 2023	88.97	90.09	88.35	90.04	967,989	+1.08(+1.22%)
Mar 23, 2023	89.85	90.16	88.50	88.95	652,433	-1.01(-1.13%)
Mar 22, 2023	91.43	91.75	89.91	89.97	598,058	-1.31(-1.44%)
Mar 21, 2023	91.11	91.52	90.46	91.28	855,170	+1.04(+1.16%)
Mar 20, 2023	89.62	91.34	89.62	90.24	620,774	+1.10(+1.24%)
Mar 17, 2023	91.21	91.21	88.32	89.13	2,053,381	-2.03(-2.23%)
Mar 16, 2023	90.82	91.88	90.24	91.16	1,359,569	+0.21(+0.23%)
Mar 15, 2023	91.00	91.22	89.28	90.96	669,599	-0.95(-1.03%)
Mar 14, 2023	91.27	92.24	91.26	91.90	1,515,906	+1.38(+1.52%)
Mar 13, 2023	90.30	91.90	89.94	90.52	930,656	-0.27(-0.29%)
Mar 10, 2023	90.91	92.08	90.60	90.79	920,923	-0.24(-0.26%)
Mar 09, 2023	92.85	93.28	90.96	91.02	600,718	-1.30(-1.40%)
Mar 08, 2023	94.51	94.92	91.77	92.32	760,536	-2.41(-2.55%)
Mar 07, 2023	95.44	95.79	94.62	94.73	1,273,320	-0.42(-0.44%)
Mar 06, 2023	95.35	95.79	94.24	95.15	1,077,151	-0.34(-0.36%)
Mar 03, 2023	95.48	95.67	94.36	95.50	764,855	+0.34(+0.36%)
Mar 02, 2023	94.75	95.49	94.50	95.15	660,079	+0.28(+0.30%)
Mar 01, 2023	94.89	95.74	94.68	94.87	555,306	-0.40(-0.42%)
Feb 28, 2023	95.81	96.31	94.84	95.27	1,014,271	-0.41(-0.43%)
Feb 27, 2023	98.05	98.05	95.11	95.68	1,241,085	-1.76(-1.80%)
Feb 24, 2023	96.79	97.85	96.79	97.44	590,380	-0.28(-0.29%)
Feb 23, 2023	98.28	99.49	97.41	97.73	995,547	-0.56(-0.57%)
Feb 22, 2023	98.19	99.23	97.58	98.29	824,892	+0.13(+0.13%)
Feb 21, 2023	99.39	99.94	98.06	98.16	1,434,948	-1.21(-1.21%)
Feb 17, 2023	97.96	99.73	97.66	99.36	1,306,265	+1.78(+1.82%)
Feb 16, 2023	95.59	98.05	95.59	97.59	1,086,142	+1.46(+1.52%)
Feb 15, 2023	92.64	96.23	91.64	96.13	1,283,360	+2.64(+2.82%)
Feb 14, 2023	96.82	98.32	93.21	93.49	1,839,068	-5.36(-5.42%)
Feb 13, 2023	99.02	100.38	98.22	98.84	1,147,814	-0.11(-0.11%)
Feb 10, 2023	96.39	98.96	96.39	98.95	860,807	+2.82(+2.93%)
Feb 09, 2023	97.24	97.54	96.03	96.14	827,783	-0.99(-1.02%)
Feb 08, 2023	96.63	97.57	96.45	97.13	641,182	-0.04(-0.04%)
Feb 07, 2023	96.37	97.38	95.22	97.17	689,323	+0.65(+0.67%)
Feb 06, 2023	96.42	97.42	96.16	96.52	616,888	+0.27(+0.29%)
Feb 03, 2023	96.29	96.71	95.31	96.24	525,104	+0.13(+0.13%)
Feb 02, 2023	95.21	96.57	94.78	96.12	671,779	+0.10(+0.10%)

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.