Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	131.99	133.14	129.19	129.34	401,367	-3.24(-2.44%)
Apr 29, 2024	131.59	132.83	130.75	132.58	386,616	+1.38(+1.05%)
Apr 26, 2024	130.60	131.94	130.49	131.20	234,935	+1.05(+0.81%)
Apr 25, 2024	129.06	130.52	127.68	130.15	241,261	-0.33(-0.25%)
Apr 24, 2024	130.38	131.20	128.82	130.48	376,915	+0.94(+0.73%)
Apr 23, 2024	126.71	129.75	126.53	129.54	347,749	+3.79(+3.01%)
Apr 22, 2024	125.31	126.85	124.36	125.75	241,896	+0.79(+0.63%)
Apr 19, 2024	125.25	126.62	124.16	124.96	393,549	-0.19(-0.15%)
Apr 18, 2024	125.98	126.79	124.56	125.15	314,331	+0.03(+0.02%)
Apr 17, 2024	128.93	128.93	124.80	125.12	371,687	-2.45(-1.92%)
Apr 16, 2024	127.33	128.19	126.06	127.57	496,519	-0.25(-0.20%)
Apr 15, 2024	130.74	130.74	127.36	127.82	320,203	-0.92(-0.71%)
Apr 12, 2024	129.72	130.30	127.88	128.74	251,730	-2.14(-1.64%)
Apr 11, 2024	130.14	130.99	129.44	130.88	267,963	+1.15(+0.89%)
Apr 10, 2024	129.29	131.35	128.97	129.73	214,907	-2.32(-1.76%)
Apr 09, 2024	133.47	133.47	130.49	132.05	402,739	-0.86(-0.65%)
Apr 08, 2024	133.59	134.27	132.47	132.91	182,924	+0.32(+0.24%)
Apr 05, 2024	131.80	133.48	130.94	132.59	330,618	+1.03(+0.78%)
Apr 04, 2024	133.43	134.81	131.20	131.56	285,470	-0.63(-0.48%)
Apr 03, 2024	129.85	133.20	129.53	132.19	409,651	+2.01(+1.54%)
Apr 02, 2024	133.12	133.50	130.18	130.18	901,570	-3.84(-2.87%)
Apr 01, 2024	135.80	136.35	133.63	134.02	376,883	-2.01(-1.48%)
Mar 28, 2024	136.68	136.18	135.71	136.03	291,337	-0.82(-0.60%)
Mar 27, 2024	137.86	137.86	135.69	136.85	454,878	-0.23(-0.17%)
Mar 26, 2024	134.30	138.29	132.82	137.08	593,370	+3.21(+2.40%)
Mar 25, 2024	134.33	134.59	133.25	133.87	368,474	+0.93(+0.70%)
Mar 22, 2024	134.39	134.44	132.35	132.94	246,388	-1.45(-1.08%)
Mar 21, 2024	131.72	135.33	131.70	134.39	452,401	+3.24(+2.47%)
Mar 20, 2024	129.67	131.36	129.15	131.15	439,738	+1.48(+1.14%)
Mar 19, 2024	126.47	130.86	126.47	129.67	564,715	+3.19(+2.52%)
Mar 18, 2024	127.00	127.84	126.38	126.48	263,959	-0.52(-0.41%)
Mar 15, 2024	125.91	127.53	125.91	127.00	724,895	+0.10(+0.08%)
Mar 14, 2024	127.72	128.23	125.87	126.90	161,939	-0.64(-0.50%)
Mar 13, 2024	127.16	128.04	126.53	127.54	229,764	+0.26(+0.20%)
Mar 12, 2024	126.49	127.40	126.09	127.28	167,553	+0.79(+0.62%)
Mar 11, 2024	126.82	126.82	125.16	126.49	185,017	-0.59(-0.46%)
Mar 08, 2024	128.15	129.11	127.03	127.08	359,060	-0.83(-0.65%)
Mar 07, 2024	127.71	128.34	126.80	127.91	314,416	+0.95(+0.75%)
Mar 06, 2024	126.28	127.45	126.28	126.96	329,750	+0.95(+0.75%)
Mar 05, 2024	127.48	127.56	125.93	126.01	316,407	-1.68(-1.31%)
Mar 04, 2024	126.68	129.08	126.68	127.69	311,124	+1.35(+1.07%)
Mar 01, 2024	125.47	126.59	125.40	126.34	241,047	+0.52(+0.41%)
Feb 29, 2024	125.85	126.70	125.08	125.82	576,395	+0.53(+0.42%)
Feb 28, 2024	124.56	126.27	124.03	125.30	281,110	+0.60(+0.48%)
Feb 27, 2024	125.64	125.64	123.44	124.70	324,236	-0.76(-0.60%)
Feb 26, 2024	124.91	126.04	124.65	125.45	236,544	+0.10(+0.08%)
Feb 23, 2024	125.39	125.66	124.53	125.36	238,531	+0.47(+0.38%)
Feb 22, 2024	123.53	125.08	122.53	124.89	357,483	+2.19(+1.79%)
Feb 21, 2024	122.22	122.95	121.25	122.69	209,965	+0.63(+0.52%)
Feb 20, 2024	122.08	123.10	121.55	122.06	249,320	-1.35(-1.09%)
Feb 16, 2024	124.51	125.00	123.38	123.41	229,290	-1.20(-0.96%)
Feb 15, 2024	123.70	124.85	121.87	124.61	492,107	+1.81(+1.47%)
Feb 14, 2024	120.18	123.10	120.18	122.80	379,055	+3.48(+2.92%)
Feb 13, 2024	120.41	120.66	118.65	119.32	343,242	-3.37(-2.75%)
Feb 12, 2024	121.60	123.38	121.03	122.69	271,022	+0.60(+0.49%)
Feb 09, 2024	120.66	123.04	120.54	122.09	599,591	+2.55(+2.14%)
Feb 08, 2024	124.19	124.69	118.28	119.54	1,156,780	-5.89(-4.70%)
Feb 07, 2024	125.47	126.81	124.77	125.44	708,905	+0.76(+0.61%)
Feb 06, 2024	124.98	125.38	124.25	124.68	597,530	-0.20(-0.16%)
Feb 05, 2024	124.60	125.28	123.59	124.88	346,341	-1.22(-0.97%)
Feb 02, 2024	123.08	126.47	123.03	126.09	330,809	+2.32(+1.88%)
Feb 01, 2024	121.50	123.96	121.07	123.77	296,953	+3.29(+2.73%)
Jan 31, 2024	122.59	123.06	120.44	120.48	805,416	-2.48(-2.02%)
Jan 30, 2024	121.59	123.34	121.56	122.96	351,074	+0.88(+0.72%)
Jan 29, 2024	119.51	122.13	118.80	122.08	269,005	+2.43(+2.03%)
Jan 26, 2024	120.16	120.66	119.15	119.65	205,490	-0.12(-0.10%)
Jan 25, 2024	120.20	120.49	119.05	119.77	262,213	+0.84(+0.70%)
Jan 24, 2024	121.58	121.58	118.86	118.93	203,123	-2.05(-1.69%)
Jan 23, 2024	121.53	121.53	120.16	120.98	269,118	-0.20(-0.17%)
Jan 22, 2024	119.92	121.50	119.42	121.18	302,729	+2.20(+1.85%)
Jan 19, 2024	118.46	119.09	117.55	118.97	156,898	+0.74(+0.62%)
Jan 18, 2024	117.78	118.67	116.96	118.23	197,571	+1.06(+0.90%)
Jan 17, 2024	116.41	117.44	116.41	117.18	227,649	-0.50(-0.42%)
Jan 16, 2024	116.47	117.81	116.30	117.67	295,425	+0.44(+0.37%)
Jan 12, 2024	118.23	118.49	116.64	117.23	239,955	+0.20(+0.17%)
Jan 11, 2024	116.31	117.20	115.66	117.04	167,528	+0.76(+0.65%)
Jan 10, 2024	116.15	116.51	115.58	116.28	183,038	+0.46(+0.40%)
Jan 09, 2024	115.00	115.86	113.96	115.82	218,383	+0.03(+0.03%)
Jan 08, 2024	115.30	115.89	114.69	115.79	242,774	+0.36(+0.31%)
Jan 05, 2024	113.74	115.63	113.74	115.43	718,965	+1.14(+0.99%)
Jan 04, 2024	113.50	114.99	113.47	114.29	457,556	+0.86(+0.76%)
Jan 03, 2024	115.71	116.10	113.42	113.44	397,021	-3.20(-2.75%)
Jan 02, 2024	117.77	118.74	115.96	116.64	298,539	-2.38(-2.00%)
Dec 29, 2023	119.66	120.89	118.74	119.02	221,655	-0.96(-0.80%)
Dec 28, 2023	119.78	120.33	119.62	119.98	198,970	-0.24(-0.20%)
Dec 27, 2023	119.92	120.34	119.56	120.22	236,142	+0.60(+0.50%)
Dec 26, 2023	119.16	119.99	118.87	119.62	174,695	+0.87(+0.73%)
Dec 22, 2023	117.73	118.80	117.59	118.75	218,454	+1.37(+1.16%)
Dec 21, 2023	116.59	117.48	115.78	117.39	265,350	+2.01(+1.74%)
Dec 20, 2023	116.19	117.16	115.38	115.38	437,768	-1.20(-1.03%)
Dec 19, 2023	115.50	116.62	115.48	116.58	277,121	+2.00(+1.74%)
Dec 18, 2023	115.88	115.88	113.97	114.58	399,152	-0.90(-0.78%)
Dec 15, 2023	115.67	116.72	115.24	115.48	1,051,941	-0.51(-0.44%)
Dec 14, 2023	113.78	116.15	113.78	115.99	417,545	+3.40(+3.02%)
Dec 13, 2023	113.45	113.88	111.68	112.59	576,946	-0.86(-0.76%)
Dec 12, 2023	113.14	114.16	112.68	113.44	305,526	+0.38(+0.34%)
Dec 11, 2023	113.62	114.15	112.99	113.07	252,934	-0.38(-0.33%)
Dec 08, 2023	111.80	113.63	111.80	113.44	430,890	+1.65(+1.47%)
Dec 07, 2023	110.75	111.86	110.42	111.80	585,527	+1.22(+1.10%)
Dec 06, 2023	110.84	112.31	110.55	110.58	313,650	+0.36(+0.33%)
Dec 05, 2023	110.55	111.33	109.96	110.22	487,343	-0.74(-0.67%)
Dec 04, 2023	109.41	110.97	109.08	110.96	477,965	+1.01(+0.92%)
Dec 01, 2023	107.83	110.02	107.83	109.95	376,472	+1.95(+1.81%)
Nov 30, 2023	107.16	108.11	106.83	108.00	289,201	+1.19(+1.11%)
Nov 29, 2023	107.36	108.30	106.45	106.81	322,828	-0.02(-0.02%)
Nov 28, 2023	109.00	109.70	106.79	106.83	403,766	-2.18(-2.00%)
Nov 27, 2023	108.14	109.65	107.90	109.01	550,206	+0.07(+0.06%)
Nov 24, 2023	108.26	109.19	107.96	108.94	276,937	+0.71(+0.65%)
Nov 22, 2023	107.41	108.83	106.98	108.23	397,532	+1.02(+0.96%)
Nov 21, 2023	106.89	107.80	106.70	107.21	868,466	-0.15(-0.14%)
Nov 20, 2023	107.55	108.23	106.97	107.36	366,077	-0.15(-0.14%)
Nov 17, 2023	107.95	108.42	107.17	107.51	275,178	+0.24(+0.22%)
Nov 16, 2023	107.62	108.92	106.59	107.27	496,391	+0.37(+0.34%)
Nov 15, 2023	106.44	108.00	106.44	106.90	508,340	+0.47(+0.44%)
Nov 14, 2023	104.33	106.82	104.33	106.43	578,974	+3.88(+3.78%)
Nov 13, 2023	102.03	102.85	101.78	102.55	292,602	+0.28(+0.27%)
Nov 10, 2023	100.65	102.52	100.48	102.28	494,203	+2.26(+2.26%)
Nov 09, 2023	100.85	101.61	99.79	100.02	331,461	-0.15(-0.15%)
Nov 08, 2023	100.15	100.66	99.80	100.17	271,617	+0.33(+0.33%)
Nov 07, 2023	99.65	100.19	99.00	99.84	252,541	-0.50(-0.50%)
Nov 06, 2023	101.16	101.16	99.67	100.33	324,340	-0.35(-0.35%)
Nov 03, 2023	100.97	101.87	100.47	100.68	581,925	+1.44(+1.45%)
Nov 02, 2023	96.45	100.44	95.03	99.24	897,004	+5.76(+6.16%)
Nov 01, 2023	92.82	93.57	91.68	93.48	764,473	+0.62(+0.66%)
Oct 31, 2023	91.46	93.29	91.46	92.86	494,752	+1.21(+1.32%)
Oct 30, 2023	92.99	92.99	91.51	91.65	742,890	-0.18(-0.19%)
Oct 27, 2023	92.77	93.34	91.59	91.83	302,944	-0.99(-1.07%)
Oct 26, 2023	92.46	93.91	92.46	92.82	386,669	+0.73(+0.79%)
Oct 25, 2023	93.24	93.24	91.92	92.10	314,245	-1.62(-1.73%)
Oct 24, 2023	93.88	94.61	92.68	93.72	316,369	+0.76(+0.81%)
Oct 23, 2023	94.37	94.80	92.68	92.96	409,794	-1.61(-1.70%)
Oct 20, 2023	94.37	95.34	93.68	94.58	620,993	+0.50(+0.53%)
Oct 19, 2023	94.45	96.33	93.75	94.08	522,729	-0.94(-0.98%)
Oct 18, 2023	98.78	99.25	94.92	95.01	468,077	-4.93(-4.94%)
Oct 17, 2023	98.42	101.34	98.42	99.95	975,732	+0.83(+0.83%)
Oct 16, 2023	98.77	100.07	98.34	99.12	334,732	+1.15(+1.18%)
Oct 13, 2023	99.80	100.04	97.15	97.97	390,009	-1.80(-1.80%)
Oct 12, 2023	100.62	100.83	99.09	99.77	289,414	-0.77(-0.76%)
Oct 11, 2023	98.97	100.57	98.97	100.53	272,471	+1.64(+1.66%)
Oct 10, 2023	98.74	100.32	98.65	98.89	416,777	+0.32(+0.32%)
Oct 09, 2023	97.36	98.96	96.94	98.57	325,506	+1.03(+1.06%)
Oct 06, 2023	95.62	98.23	95.52	97.54	400,629	+1.56(+1.63%)
Oct 05, 2023	97.71	98.33	95.66	95.98	469,090	+0.08(+0.08%)
Oct 04, 2023	95.24	96.30	94.32	95.90	263,634	+0.56(+0.58%)
Oct 03, 2023	95.61	96.30	94.56	95.34	221,971	-0.82(-0.85%)
Oct 02, 2023	97.22	97.57	95.66	96.16	281,567	-1.24(-1.28%)
Sep 29, 2023	99.15	99.15	97.06	97.40	321,107	-0.93(-0.94%)
Sep 28, 2023	96.15	99.27	96.15	98.33	542,968	+2.00(+2.08%)
Sep 27, 2023	95.18	96.88	94.73	96.33	393,391	+1.79(+1.89%)
Sep 26, 2023	95.94	96.34	94.39	94.54	267,403	-2.06(-2.13%)
Sep 25, 2023	94.68	96.64	96.14	96.59	362,053	+1.59(+1.68%)
Sep 22, 2023	94.68	95.66	94.68	95.00	256,897	+0.38(+0.40%)
Sep 21, 2023	95.73	95.94	94.37	94.63	299,849	-1.94(-2.01%)
Sep 20, 2023	98.33	99.21	96.50	96.57	254,989	-1.10(-1.13%)
Sep 19, 2023	98.31	98.50	97.03	97.67	350,122	-0.65(-0.66%)
Sep 18, 2023	98.82	99.25	98.19	98.32	426,098	-0.56(-0.56%)
Sep 15, 2023	99.32	100.03	98.38	98.87	1,358,148	-1.18(-1.18%)
Sep 14, 2023	100.72	101.23	99.58	100.06	369,248	+0.53(+0.53%)
Sep 13, 2023	100.50	100.62	98.98	99.53	511,981	-1.22(-1.21%)
Sep 12, 2023	100.00	101.42	100.00	100.75	420,157	+0.25(+0.25%)
Sep 11, 2023	100.42	101.00	100.07	100.50	444,352	+0.67(+0.67%)
Sep 08, 2023	99.64	100.58	99.49	99.84	325,671	+0.12(+0.12%)
Sep 07, 2023	100.04	100.33	98.76	99.72	440,197	-0.59(-0.59%)
Sep 06, 2023	99.64	100.98	99.64	100.31	489,972	+0.35(+0.35%)
Sep 05, 2023	102.09	102.09	99.52	99.96	455,108	-2.90(-2.82%)
Sep 01, 2023	102.33	103.42	101.98	102.86	300,646	+1.11(+1.09%)
Aug 31, 2023	101.36	102.44	101.08	101.75	426,376	+0.64(+0.63%)
Aug 30, 2023	101.03	101.73	100.68	101.11	432,094	+0.40(+0.39%)
Aug 29, 2023	98.54	101.09	98.28	100.72	362,383	+2.18(+2.22%)
Aug 28, 2023	97.92	99.34	97.92	98.53	281,619	+0.97(+1.00%)
Aug 25, 2023	97.19	98.33	96.67	97.56	305,803	+1.31(+1.36%)
Aug 24, 2023	96.62	98.01	96.06	96.25	375,897	-0.66(-0.69%)
Aug 23, 2023	95.16	97.34	95.00	96.92	307,238	+1.90(+2.00%)
Aug 22, 2023	95.63	95.96	94.75	95.01	248,682	+0.18(+0.19%)
Aug 21, 2023	95.13	95.36	94.01	94.83	549,412	+0.26(+0.27%)
Aug 18, 2023	93.77	94.97	93.50	94.57	329,120	-0.11(-0.12%)
Aug 17, 2023	95.56	95.75	94.46	94.68	389,068	-0.39(-0.41%)
Aug 16, 2023	95.81	96.76	94.80	95.07	356,166	-1.08(-1.12%)
Aug 15, 2023	96.79	96.88	95.47	96.15	291,658	-1.13(-1.16%)
Aug 14, 2023	97.15	97.46	96.85	97.28	310,905	-0.44(-0.45%)
Aug 11, 2023	97.56	97.85	97.18	97.72	487,125	+0.05(+0.05%)
Aug 10, 2023	98.99	99.92	97.35	97.67	303,187	-1.08(-1.09%)
Aug 09, 2023	99.82	99.90	98.59	98.75	454,209	-1.28(-1.28%)
Aug 08, 2023	99.65	100.09	97.95	100.03	483,538	-1.35(-1.33%)
Aug 07, 2023	100.93	101.74	100.51	101.38	320,066	+1.01(+1.01%)
Aug 04, 2023	101.43	101.62	99.29	100.37	602,812	-0.61(-0.60%)
Aug 03, 2023	99.14	102.13	97.22	100.97	1,012,334	+3.48(+3.57%)
Aug 02, 2023	98.50	99.25	97.37	97.49	530,600	-1.89(-1.91%)
Aug 01, 2023	98.35	99.86	98.35	99.39	543,023	+0.59(+0.59%)
Jul 31, 2023	98.50	99.35	97.99	98.80	551,130	+0.67(+0.69%)
Jul 28, 2023	96.93	98.21	96.62	98.13	602,659	+1.76(+1.82%)
Jul 27, 2023	96.10	96.89	95.48	96.37	486,376	+0.46(+0.48%)
Jul 26, 2023	96.34	97.06	95.57	95.91	487,685	-0.78(-0.81%)
Jul 25, 2023	95.91	97.02	95.73	96.70	273,434	+0.08(+0.08%)
Jul 24, 2023	97.40	98.01	96.53	96.62	261,668	-0.64(-0.66%)
Jul 21, 2023	97.66	97.86	96.77	97.26	425,084	-0.07(-0.07%)
Jul 20, 2023	97.28	97.43	96.40	97.33	414,875	+0.24(+0.25%)
Jul 19, 2023	97.29	97.74	95.89	97.09	408,952	-0.50(-0.51%)
Jul 18, 2023	96.55	97.80	96.33	97.59	393,517	+1.11(+1.15%)
Jul 17, 2023	96.27	96.90	95.45	96.48	304,761	+0.12(+0.12%)
Jul 14, 2023	96.89	97.25	95.59	96.36	379,214	-0.81(-0.84%)
Jul 13, 2023	96.66	97.25	95.88	97.17	501,213	+0.73(+0.76%)
Jul 12, 2023	96.94	97.12	95.46	96.44	430,884	+0.73(+0.77%)
Jul 11, 2023	94.84	96.05	94.84	95.71	321,393	+1.06(+1.12%)
Jul 10, 2023	93.29	94.90	93.29	94.64	341,424	+1.84(+1.98%)
Jul 07, 2023	91.46	94.11	91.46	92.81	586,362	+1.13(+1.23%)
Jul 06, 2023	90.58	91.84	90.10	91.68	728,936	+0.48(+0.52%)
Jul 05, 2023	91.02	91.42	90.61	91.20	441,688	-0.78(-0.85%)
Jul 03, 2023	91.83	92.41	91.26	91.99	249,716	-0.48(-0.51%)
Jun 30, 2023	92.27	93.23	91.78	92.46	391,980	+0.84(+0.92%)
Jun 29, 2023	89.85	91.73	89.60	91.62	408,908	+1.60(+1.77%)
Jun 28, 2023	89.87	90.03	89.19	90.02	483,770	+0.22(+0.24%)
Jun 27, 2023	87.98	89.87	87.68	89.80	345,261	+2.32(+2.65%)
Jun 26, 2023	86.61	88.18	86.51	87.48	333,888	+1.11(+1.29%)
Jun 23, 2023	85.52	86.49	85.22	86.37	487,513	-0.25(-0.29%)
Jun 22, 2023	87.66	87.66	86.19	86.62	306,823	-1.11(-1.27%)
Jun 21, 2023	86.82	88.26	86.45	87.73	323,663	+0.25(+0.28%)
Jun 20, 2023	87.58	88.46	86.33	87.48	325,992	-1.01(-1.14%)
Jun 16, 2023	88.68	88.68	87.32	88.49	952,373	+0.41(+0.46%)
Jun 15, 2023	86.38	88.11	86.26	88.09	325,318	+5.26(+6.35%)
May 08, 2023	83.34	83.42	81.69	82.83	457,625	-0.34(-0.40%)
May 05, 2023	83.29	83.91	82.05	83.17	432,605	+1.71(+2.10%)
May 04, 2023	82.74	83.51	80.11	81.46	644,877	-0.98(-1.19%)
May 03, 2023	83.42	84.70	82.24	82.43	521,189	-0.40(-0.48%)
May 02, 2023	83.73	84.03	81.61	82.83	418,691	-1.18(-1.40%)

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.