Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	106.45	106.67	106.34	106.45	2,005	+0.12(+0.11%)
Apr 26, 2024	106.17	106.44	106.01	106.33	26,347	+1.02(+0.97%)
Apr 25, 2024	103.61	105.49	103.56	105.31	3,021	+0.22(+0.21%)
Apr 24, 2024	105.56	105.56	104.66	105.09	1,044	-0.38(-0.36%)
Apr 23, 2024	104.98	105.47	104.98	105.47	5,548	+2.12(+2.05%)
Apr 22, 2024	102.51	103.75	102.45	103.35	4,887	+0.97(+0.95%)
Apr 19, 2024	103.20	103.49	102.11	102.39	3,990	-1.14(-1.10%)
Apr 18, 2024	104.19	104.92	103.52	103.53	6,456	-0.76(-0.73%)
Apr 17, 2024	105.18	105.18	104.03	104.29	2,274	-0.69(-0.66%)
Apr 16, 2024	105.09	105.31	104.72	104.98	3,135	-0.11(-0.10%)
Apr 15, 2024	107.49	107.49	105.09	105.09	1,835	-1.57(-1.47%)
Apr 12, 2024	107.63	107.63	106.66	106.66	1,873	-1.98(-1.82%)
Apr 11, 2024	107.93	108.64	107.88	108.64	963	+0.57(+0.53%)
Apr 10, 2024	107.11	108.30	107.11	108.07	3,250	-0.52(-0.48%)
Apr 09, 2024	108.18	108.59	108.18	108.59	1,149	-0.51(-0.46%)
Apr 08, 2024	109.53	109.53	109.05	109.10	3,558	-0.21(-0.20%)
Apr 05, 2024	107.38	109.68	107.38	109.31	2,429	+1.67(+1.55%)
Apr 04, 2024	109.84	110.04	107.65	107.65	2,209	-1.47(-1.35%)
Apr 03, 2024	108.35	109.69	108.35	109.12	25,492	+0.79(+0.73%)
Apr 02, 2024	107.74	108.33	107.68	108.33	3,238	-0.69(-0.64%)
Apr 01, 2024	109.22	109.36	108.90	109.02	4,499	-0.25(-0.23%)
Mar 28, 2024	108.94	109.48	108.94	109.27	15,911	+0.30(+0.28%)
Mar 27, 2024	109.55	109.55	108.47	108.96	2,847	+0.35(+0.33%)
Mar 26, 2024	108.94	109.35	108.61	108.61	4,626	-0.28(-0.25%)
Mar 25, 2024	108.77	109.17	108.77	108.89	2,066	-0.31(-0.28%)
Mar 22, 2024	109.45	109.45	108.79	109.19	12,189	-0.23(-0.21%)
Mar 21, 2024	109.04	109.81	109.04	109.42	8,132	+0.91(+0.84%)
Mar 20, 2024	107.53	108.51	107.33	108.51	7,508	+0.81(+0.75%)
Mar 19, 2024	106.45	107.70	106.33	107.70	4,831	+0.77(+0.72%)
Mar 18, 2024	106.83	107.11	106.83	106.93	13,979	+0.66(+0.62%)
Mar 15, 2024	106.65	106.65	106.27	106.27	1,834	-0.47(-0.44%)
Mar 14, 2024	107.30	107.47	106.58	106.74	2,221	-0.50(-0.47%)
Mar 13, 2024	107.15	107.61	107.15	107.24	3,522	-0.05(-0.04%)
Mar 12, 2024	106.55	107.29	105.92	107.29	4,949	+1.59(+1.51%)
Mar 11, 2024	105.41	105.81	105.41	105.70	1,705	-0.94(-0.89%)
Mar 08, 2024	107.77	108.40	106.26	106.64	4,795	-0.58(-0.54%)
Mar 07, 2024	106.41	107.23	106.41	107.22	1,948	+1.14(+1.07%)
Mar 06, 2024	106.08	106.54	106.02	106.08	6,102	+0.69(+0.65%)
Mar 05, 2024	105.57	105.69	105.17	105.39	1,222	-1.01(-0.95%)
Mar 04, 2024	106.75	106.94	106.40	106.40	5,572	-0.34(-0.32%)
Mar 01, 2024	105.76	106.74	105.76	106.74	2,984	+1.16(+1.10%)
Feb 29, 2024	105.08	105.58	104.84	105.58	3,654	+1.18(+1.13%)
Feb 28, 2024	104.52	104.63	104.40	104.40	2,962	-0.48(-0.46%)
Feb 27, 2024	105.08	105.16	104.80	104.88	2,481	-0.18(-0.17%)
Feb 26, 2024	105.25	105.33	105.06	105.06	1,949	-0.11(-0.11%)
Feb 23, 2024	105.58	105.58	104.76	105.17	2,080	-0.10(-0.10%)
Feb 22, 2024	104.56	105.28	104.56	105.28	2,619	+2.56(+2.49%)
Feb 21, 2024	102.06	102.72	101.50	102.72	11,145	-0.42(-0.41%)
Feb 20, 2024	103.55	103.70	102.83	103.14	5,249	-1.04(-1.00%)
Feb 16, 2024	104.47	104.76	104.18	104.18	24,428	-0.36(-0.35%)
Feb 15, 2024	103.87	104.64	103.87	104.55	5,172	+0.75(+0.72%)
Feb 14, 2024	103.27	103.80	102.92	103.80	3,906	+1.46(+1.43%)
Feb 13, 2024	101.54	102.90	101.41	102.34	6,330	-0.93(-0.90%)
Feb 12, 2024	103.66	104.12	103.20	103.27	13,069	-0.25(-0.24%)
Feb 09, 2024	103.10	103.71	103.10	103.52	5,340	+0.36(+0.34%)
Feb 08, 2024	103.34	103.50	102.88	103.16	8,694	+0.13(+0.12%)
Feb 07, 2024	102.41	103.28	102.33	103.03	11,233	+0.90(+0.88%)
Feb 06, 2024	102.82	102.82	101.80	102.13	3,138	-0.33(-0.32%)
Feb 05, 2024	102.84	102.84	102.10	102.46	3,724	-0.26(-0.25%)
Feb 02, 2024	101.62	102.81	101.62	102.72	3,749	+1.80(+1.78%)
Feb 01, 2024	100.38	100.92	100.38	100.92	1,823	+1.16(+1.17%)
Jan 31, 2024	100.50	100.50	99.76	99.76	3,302	-1.33(-1.31%)
Jan 30, 2024	101.00	101.19	100.85	101.08	2,740	+0.09(+0.09%)
Jan 29, 2024	100.09	100.99	100.09	100.99	12,779	+0.69(+0.69%)
Jan 26, 2024	99.66	100.50	99.66	100.31	3,775	+0.41(+0.41%)
Jan 25, 2024	99.61	99.89	99.35	99.89	4,398	+0.49(+0.49%)
Jan 24, 2024	100.00	100.25	99.40	99.40	1,942	+0.35(+0.35%)
Jan 23, 2024	99.27	99.27	98.87	99.05	2,813	-0.02(-0.02%)
Jan 22, 2024	99.52	99.57	98.98	99.07	3,940	+0.21(+0.21%)
Jan 19, 2024	97.63	98.86	97.50	98.86	10,655	+1.25(+1.28%)
Jan 18, 2024	97.10	97.61	96.74	97.61	7,823	+0.96(+1.00%)
Jan 17, 2024	96.00	96.65	96.00	96.65	1,915	-0.14(-0.15%)
Jan 16, 2024	96.78	97.11	96.57	96.79	4,746	-0.23(-0.23%)
Jan 12, 2024	97.26	97.26	96.71	97.02	1,777	+0.08(+0.08%)
Jan 11, 2024	96.56	96.97	96.20	96.93	10,922	+0.33(+0.34%)
Jan 10, 2024	96.32	96.80	96.20	96.61	2,394	+0.53(+0.56%)
Jan 09, 2024	95.40	96.11	95.27	96.07	3,991	+0.23(+0.24%)
Jan 08, 2024	94.21	95.84	94.21	95.84	4,095	+1.54(+1.63%)
Jan 05, 2024	94.30	94.30	94.09	94.30	2,410	+0.48(+0.51%)
Jan 04, 2024	94.50	94.65	93.82	93.82	1,745	-0.13(-0.14%)
Jan 03, 2024	94.03	94.23	93.94	93.95	2,091	-0.72(-0.76%)
Jan 02, 2024	94.98	94.98	94.44	94.67	5,417	-1.17(-1.22%)
Dec 29, 2023	96.18	96.35	95.81	95.84	1,894	-0.52(-0.54%)
Dec 28, 2023	95.99	96.65	95.99	96.36	3,067	+0.22(+0.23%)
Dec 27, 2023	96.35	96.35	95.96	96.13	3,872	+0.11(+0.11%)
Dec 26, 2023	95.92	96.16	95.79	96.03	3,280	+0.44(+0.46%)
Dec 22, 2023	95.64	95.64	95.58	95.58	691	-0.04(-0.04%)
Dec 21, 2023	95.55	95.62	94.98	95.62	5,288	+1.09(+1.16%)
Dec 20, 2023	95.90	96.15	94.53	94.53	4,300	-1.45(-1.51%)
Dec 19, 2023	95.84	96.09	95.84	95.98	5,030	+0.46(+0.49%)
Dec 18, 2023	95.51	95.65	95.36	95.51	5,314	+0.50(+0.53%)
Dec 15, 2023	95.02	95.08	94.88	95.01	13,197	+0.15(+0.16%)
Dec 14, 2023	95.30	95.72	94.45	94.86	9,022	+0.07(+0.07%)
Dec 13, 2023	93.76	94.92	93.72	94.80	5,714	+0.97(+1.03%)
Dec 12, 2023	93.15	93.83	93.13	93.83	10,300	+0.63(+0.68%)
Dec 11, 2023	92.75	93.22	92.75	93.20	3,303	+0.42(+0.45%)
Dec 08, 2023	92.03	92.87	92.03	92.78	6,742	+0.78(+0.84%)
Dec 07, 2023	91.57	92.03	91.44	92.00	1,792	+0.95(+1.04%)
Dec 06, 2023	91.54	91.80	91.06	91.06	4,844	-0.70(-0.76%)
Dec 05, 2023	91.85	91.94	91.73	91.76	3,201	-0.38(-0.41%)
Dec 04, 2023	92.33	92.33	91.79	92.14	10,625	-0.79(-0.85%)
Dec 01, 2023	92.35	93.02	92.28	92.93	2,692	+0.65(+0.71%)
Nov 30, 2023	92.31	92.31	91.64	92.28	52,649	+0.56(+0.61%)
Nov 29, 2023	92.17	92.29	91.72	91.72	5,318	+0.22(+0.24%)
Nov 28, 2023	91.85	91.85	91.29	91.50	21,410	-0.09(-0.09%)
Nov 27, 2023	93.70	94.40	91.46	91.59	7,018	-0.12(-0.13%)
Nov 24, 2023	91.43	91.92	91.43	91.71	4,558	+0.27(+0.30%)
Nov 22, 2023	91.44	91.49	91.20	91.44	7,488	+0.71(+0.78%)
Nov 21, 2023	90.89	91.49	90.59	90.73	6,901	+0.00(+0.00%)
Nov 20, 2023	89.75	90.90	89.75	90.73	6,490	+0.84(+0.93%)
Nov 17, 2023	89.89	89.94	89.78	89.89	5,014	+0.45(+0.50%)
Nov 16, 2023	89.61	89.62	89.10	89.44	4,209	-0.47(-0.52%)
Nov 15, 2023	90.23	90.31	89.91	89.91	1,932	+0.19(+0.21%)
Nov 14, 2023	89.31	89.77	89.31	89.72	1,970	+1.63(+1.85%)
Nov 13, 2023	88.27	88.27	88.09	88.09	2,696	+0.16(+0.18%)
Nov 10, 2023	86.59	87.98	86.59	87.93	4,977	+1.53(+1.77%)
Nov 09, 2023	87.04	87.40	86.40	86.40	5,959	-0.43(-0.50%)
Nov 08, 2023	86.85	86.93	86.64	86.83	3,084	+0.07(+0.09%)
Nov 07, 2023	86.38	86.93	86.38	86.76	6,216	+0.13(+0.15%)
Nov 06, 2023	86.63	86.71	86.25	86.63	8,435	-0.15(-0.17%)
Nov 03, 2023	86.20	87.03	86.19	86.78	3,068	+1.33(+1.56%)
Nov 02, 2023	85.22	85.45	85.07	85.45	6,412	+1.59(+1.89%)
Nov 01, 2023	82.92	83.86	82.92	83.86	3,792	+1.12(+1.35%)
Oct 31, 2023	82.12	82.74	82.12	82.74	2,016	+0.51(+0.61%)
Oct 30, 2023	81.56	82.24	81.56	82.24	2,011	+1.14(+1.40%)
Oct 27, 2023	81.61	81.87	81.10	81.10	1,614	-0.48(-0.59%)
Oct 26, 2023	81.48	81.58	81.47	81.58	1,110	-0.89(-1.08%)
Oct 25, 2023	83.22	83.43	82.45	82.47	2,648	-1.76(-2.09%)
Oct 24, 2023	83.54	84.28	83.54	84.23	5,928	+0.92(+1.11%)
Oct 23, 2023	82.58	83.70	82.58	83.30	1,647	+0.01(+0.01%)
Oct 20, 2023	84.06	84.24	83.25	83.30	1,323	-1.06(-1.25%)
Oct 19, 2023	85.03	85.41	84.27	84.36	3,061	-0.74(-0.87%)
Oct 18, 2023	85.49	85.50	85.10	85.10	944	-1.23(-1.43%)
Oct 17, 2023	86.65	86.65	86.33	86.33	745	-0.18(-0.21%)
Oct 16, 2023	85.99	86.61	85.99	86.51	1,285	+0.96(+1.12%)
Oct 13, 2023	86.60	86.60	85.56	85.56	913	-0.78(-0.90%)
Oct 12, 2023	87.11	87.11	85.95	86.33	2,603	-0.61(-0.71%)
Oct 11, 2023	86.96	86.96	86.40	86.95	3,922	+0.38(+0.44%)
Oct 10, 2023	86.39	87.09	86.39	86.57	2,514	+0.64(+0.75%)
Oct 09, 2023	85.49	85.93	85.49	85.92	3,197	+0.44(+0.51%)
Oct 06, 2023	85.11	85.58	85.11	85.49	2,171	+1.49(+1.78%)
Oct 05, 2023	83.60	84.07	83.38	83.99	44,131	+0.10(+0.12%)
Oct 04, 2023	83.66	83.89	83.29	83.89	3,466	+0.58(+0.70%)
Oct 03, 2023	83.24	83.32	83.24	83.31	2,205	-1.47(-1.74%)
Oct 02, 2023	84.90	84.90	84.59	84.78	4,020	-0.07(-0.09%)
Sep 29, 2023	84.80	84.88	84.76	84.86	8,907	-0.29(-0.34%)
Sep 28, 2023	84.44	85.38	84.44	85.14	890	+0.66(+0.78%)
Sep 27, 2023	84.37	84.61	84.03	84.48	4,071	+0.20(+0.24%)
Sep 26, 2023	84.44	84.44	84.29	84.29	2,063	-1.20(-1.40%)
Sep 25, 2023	84.61	85.49	85.40	85.49	3,436	+0.47(+0.56%)
Sep 22, 2023	85.51	85.53	85.01	85.01	1,794	+0.10(+0.12%)
Sep 21, 2023	85.68	85.68	84.91	84.91	2,066	-1.48(-1.71%)
Sep 20, 2023	87.54	87.54	86.39	86.39	3,749	-0.82(-0.94%)
Sep 19, 2023	87.31	87.31	87.21	87.21	831	-0.23(-0.26%)
Sep 18, 2023	87.20	87.47	87.16	87.44	2,184	+0.08(+0.09%)
Sep 15, 2023	87.94	87.94	87.31	87.36	3,360	-1.03(-1.17%)
Sep 14, 2023	88.32	88.46	88.32	88.39	4,217	+0.36(+0.41%)
Sep 13, 2023	88.13	88.13	87.88	88.03	634	-0.08(-0.09%)
Sep 12, 2023	88.15	88.44	88.11	88.11	1,831	-0.18(-0.20%)
Sep 11, 2023	88.21	88.28	88.10	88.28	1,627	+0.24(+0.28%)
Sep 08, 2023	88.16	88.16	87.98	88.04	3,300	+0.26(+0.29%)
Sep 07, 2023	87.79	87.84	87.70	87.78	1,018	-0.29(-0.32%)
Sep 06, 2023	88.19	88.19	87.77	88.07	1,434	-0.42(-0.47%)
Sep 05, 2023	88.63	88.69	88.49	88.49	2,116	-0.18(-0.20%)
Sep 01, 2023	88.87	88.87	88.46	88.66	11,052	+0.44(+0.50%)
Aug 31, 2023	88.26	88.37	88.22	88.22	1,034	+0.20(+0.22%)
Aug 30, 2023	87.81	88.25	87.81	88.02	1,831	+0.39(+0.45%)
Aug 29, 2023	86.27	87.63	86.27	87.63	2,397	+1.17(+1.35%)
Aug 28, 2023	86.18	86.46	86.14	86.46	2,361	+0.75(+0.87%)
Aug 25, 2023	85.07	85.88	85.07	85.72	2,066	+0.65(+0.77%)
Aug 24, 2023	85.82	85.82	85.06	85.06	1,046	-1.01(-1.17%)
Aug 23, 2023	85.74	86.25	85.74	86.07	5,748	+0.88(+1.03%)
Aug 22, 2023	85.80	85.99	85.19	85.19	7,449	-0.20(-0.23%)
Aug 21, 2023	84.89	85.42	84.64	85.39	2,646	+1.21(+1.44%)
Aug 18, 2023	82.74	84.18	82.74	84.18	4,730	+0.14(+0.17%)
Aug 17, 2023	84.45	84.73	84.04	84.04	1,535	-0.63(-0.75%)
Aug 16, 2023	84.73	84.75	84.67	84.67	3,670	-0.58(-0.68%)
Aug 15, 2023	85.50	85.51	85.25	85.25	959	-0.90(-1.05%)
Aug 14, 2023	84.96	86.16	84.96	86.16	1,995	+0.57(+0.67%)
Aug 11, 2023	85.24	85.65	85.24	85.58	2,257	-0.39(-0.45%)
Aug 10, 2023	86.41	86.41	85.84	85.97	1,673	+0.23(+0.27%)
Aug 09, 2023	86.34	86.34	85.63	85.74	3,868	-0.93(-1.07%)
Aug 08, 2023	86.33	86.67	86.21	86.67	1,993	-0.88(-1.00%)
Aug 07, 2023	87.21	87.55	86.96	87.54	3,388	+0.87(+1.01%)
Aug 04, 2023	86.87	87.62	86.66	86.67	1,629	-0.42(-0.49%)
Aug 03, 2023	86.32	87.32	86.32	87.09	536	+0.31(+0.36%)
Aug 02, 2023	87.15	87.23	86.63	86.78	2,779	-1.85(-2.08%)
Aug 01, 2023	88.23	88.66	88.23	88.63	1,502	+0.05(+0.05%)
Jul 31, 2023	88.47	88.58	88.35	88.58	1,569	+0.69(+0.79%)
Jul 28, 2023	87.83	87.89	87.58	87.89	863	+1.29(+1.49%)
Jul 27, 2023	87.93	87.93	86.50	86.60	4,879	-0.78(-0.90%)
Jul 26, 2023	87.14	87.48	87.14	87.39	1,048	-0.10(-0.11%)
Jul 25, 2023	87.42	87.73	87.41	87.48	3,954	+0.14(+0.17%)
Jul 24, 2023	87.07	87.41	87.04	87.34	8,286	+0.06(+0.06%)
Jul 21, 2023	88.19	88.19	87.28	87.28	2,265	-0.22(-0.26%)
Jul 20, 2023	87.92	88.01	87.41	87.51	3,047	-1.22(-1.38%)
Jul 19, 2023	88.94	89.05	88.52	88.73	9,633	+0.17(+0.19%)
Jul 18, 2023	87.68	88.56	87.64	88.56	73,163	+0.66(+0.75%)
Jul 17, 2023	86.84	88.01	86.84	87.90	3,429	+0.99(+1.14%)
Jul 14, 2023	87.30	87.30	86.90	86.90	616	-0.25(-0.29%)
Jul 13, 2023	86.84	87.19	86.79	87.15	7,059	+0.92(+1.07%)
Jul 12, 2023	86.19	86.52	85.87	86.23	2,790	+0.45(+0.52%)
Jul 11, 2023	84.76	85.79	84.76	85.78	11,192	+1.26(+1.49%)
Jul 10, 2023	84.11	84.52	84.09	84.52	1,780	+0.58(+0.70%)
Jul 07, 2023	83.97	84.56	83.92	83.94	5,710	+0.11(+0.13%)
Jul 06, 2023	84.05	84.05	83.43	83.83	63,432	-1.03(-1.21%)
Jul 05, 2023	84.69	84.86	84.32	84.86	1,191	+0.10(+0.12%)
Jul 03, 2023	84.64	84.75	84.54	84.75	2,562	+0.05(+0.06%)
Jun 30, 2023	84.33	84.92	84.33	84.70	1,887	+1.07(+1.27%)
Jun 29, 2023	83.68	83.74	83.43	83.64	5,379	+0.44(+0.53%)
Jun 28, 2023	83.09	83.55	83.09	83.19	2,814	+0.10(+0.12%)
Jun 27, 2023	82.55	83.25	82.53	83.10	9,331	+0.96(+1.17%)
Jun 26, 2023	82.30	82.74	82.14	82.14	2,371	-0.41(-0.50%)
Jun 23, 2023	82.36	82.74	82.15	82.55	8,472	-0.49(-0.59%)
Jun 22, 2023	82.80	83.13	82.75	83.04	4,430	+0.31(+0.38%)
Jun 21, 2023	82.74	82.83	82.58	82.73	1,825	-0.64(-0.77%)
Jun 20, 2023	82.85	83.41	82.68	83.37	3,201	-0.10(-0.12%)
Jun 16, 2023	84.65	84.65	83.48	83.48	4,427	-0.45(-0.54%)
Jun 15, 2023	82.85	83.93	82.85	83.93	3,201	+7.96(+10.47%)
May 08, 2023	75.25	76.03	75.25	75.97	2,858	+0.41(+0.55%)
May 05, 2023	74.62	75.64	74.62	75.56	2,128	+1.45(+1.96%)
May 04, 2023	74.32	74.32	74.01	74.11	1,366	-0.88(-1.18%)
May 03, 2023	75.78	75.78	74.99	74.99	2,139	-0.82(-1.08%)
May 02, 2023	75.51	75.81	75.28	75.81	1,357	-1.19(-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.