Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	109.08	109.50	109.08	109.17	63,037	+0.03(+0.03%)
Mar 27, 2024	108.76	109.14	108.40	109.14	74,613	+0.93(+0.86%)
Mar 26, 2024	108.70	108.71	108.11	108.21	42,758	-0.13(-0.12%)
Mar 25, 2024	108.49	108.63	108.34	108.34	73,143	-0.47(-0.43%)
Mar 22, 2024	109.12	109.23	108.72	108.81	36,012	-0.20(-0.18%)
Mar 21, 2024	109.05	109.43	108.93	109.01	55,381	+0.60(+0.55%)
Mar 20, 2024	107.67	108.51	107.41	108.41	72,223	+0.84(+0.78%)
Mar 19, 2024	106.71	107.62	106.60	107.57	56,247	+0.68(+0.63%)
Mar 18, 2024	107.00	107.32	106.81	106.89	45,378	+0.75(+0.70%)
Mar 15, 2024	106.09	106.57	105.95	106.15	66,052	-0.75(-0.70%)
Mar 14, 2024	107.48	107.52	106.24	106.89	65,996	-0.57(-0.53%)
Mar 13, 2024	107.60	107.69	107.15	107.46	61,739	-0.11(-0.10%)
Mar 12, 2024	106.77	107.62	106.38	107.57	331,461	+1.15(+1.08%)
Mar 11, 2024	106.17	106.53	105.87	106.43	73,196	-0.04(-0.04%)
Mar 08, 2024	107.37	107.80	106.36	106.47	117,525	-0.65(-0.60%)
Mar 07, 2024	106.71	107.32	106.65	107.11	91,056	+1.01(+0.95%)
Mar 06, 2024	106.12	106.52	105.82	106.11	105,329	+0.61(+0.58%)
Mar 05, 2024	106.09	106.16	105.05	105.50	72,683	-1.10(-1.03%)
Mar 04, 2024	106.60	107.03	106.50	106.60	59,547	+0.01(+0.01%)
Mar 01, 2024	105.82	106.67	105.59	106.59	72,740	+0.93(+0.88%)
Feb 29, 2024	105.67	105.93	105.21	105.66	71,000	+0.46(+0.44%)
Feb 28, 2024	104.95	105.36	104.88	105.20	50,238	-0.10(-0.09%)
Feb 27, 2024	105.27	105.33	104.91	105.30	75,021	+0.24(+0.23%)
Feb 26, 2024	105.45	105.59	105.06	105.06	83,962	-0.34(-0.32%)
Feb 23, 2024	105.63	105.84	105.23	105.40	144,811	+0.03(+0.03%)
Feb 22, 2024	104.49	105.48	104.45	105.37	164,949	+2.20(+2.14%)
Feb 21, 2024	102.77	103.23	102.44	103.17	77,117	-0.04(-0.04%)
Feb 20, 2024	103.34	103.46	102.72	103.21	1,577,515	-0.72(-0.69%)
Feb 16, 2024	104.25	104.61	103.80	103.92	78,153	-0.45(-0.43%)
Feb 15, 2024	104.03	104.38	103.87	104.37	71,707	+0.49(+0.47%)
Feb 14, 2024	103.58	103.89	103.01	103.88	130,975	+1.09(+1.06%)
Feb 13, 2024	102.66	103.20	102.10	102.80	91,829	-1.58(-1.51%)
Feb 12, 2024	104.29	104.86	104.19	104.37	75,130	+0.00(+0.00%)
Feb 09, 2024	103.85	104.45	103.77	104.37	127,763	+0.67(+0.64%)
Feb 08, 2024	103.44	103.78	103.39	103.70	97,238	+0.29(+0.28%)
Feb 07, 2024	103.17	103.61	102.85	103.42	159,199	+0.79(+0.77%)
Feb 06, 2024	102.59	102.72	102.25	102.63	137,340	+0.26(+0.25%)
Feb 05, 2024	102.54	102.65	101.85	102.37	159,241	-0.30(-0.29%)
Feb 02, 2024	101.87	103.06	101.60	102.67	422,910	+0.42(+0.41%)
Feb 01, 2024	101.28	102.27	101.03	102.25	212,286	+1.29(+1.27%)
Jan 31, 2024	102.12	102.24	100.95	100.96	400,397	-1.73(-1.68%)
Jan 30, 2024	102.49	102.80	102.37	102.69	156,444	-0.01(-0.01%)
Jan 29, 2024	101.86	102.73	101.84	102.70	174,466	+0.83(+0.81%)
Jan 26, 2024	101.93	102.37	101.72	101.87	105,778	-0.13(-0.13%)
Jan 25, 2024	101.91	102.14	101.52	102.00	168,222	+0.69(+0.68%)
Jan 24, 2024	102.06	102.17	101.29	101.31	175,126	-0.21(-0.21%)
Jan 23, 2024	101.55	101.60	101.15	101.52	187,115	+0.01(+0.01%)
Jan 22, 2024	101.44	101.83	101.31	101.51	236,345	+0.39(+0.38%)
Jan 19, 2024	100.31	101.21	99.97	101.12	4,628,651	+1.20(+1.20%)
Jan 18, 2024	99.43	100.06	99.07	99.93	223,885	+0.84(+0.85%)
Jan 17, 2024	98.92	99.18	98.54	99.09	276,356	-0.52(-0.52%)
Jan 16, 2024	99.54	99.95	99.24	99.61	4,122,595	-0.30(-0.30%)
Jan 12, 2024	100.02	100.36	99.60	99.91	8,275,087	+0.11(+0.11%)
Jan 11, 2024	100.02	100.16	98.93	99.80	7,718,675	-0.04(-0.04%)
Jan 10, 2024	99.38	100.02	99.27	99.84	172,671	+0.45(+0.45%)
Jan 09, 2024	99.19	99.74	98.98	99.39	65,101	-0.36(-0.36%)
Jan 08, 2024	98.24	99.75	98.24	99.75	83,374	+1.51(+1.53%)
Jan 05, 2024	98.16	98.80	97.96	98.24	123,393	+0.06(+0.06%)
Jan 04, 2024	98.20	98.86	98.11	98.18	57,042	-0.13(-0.13%)
Jan 03, 2024	98.97	98.97	98.26	98.31	113,414	-1.19(-1.19%)
Jan 02, 2024	99.50	99.74	99.09	99.50	104,319	-0.71(-0.71%)
Dec 29, 2023	100.39	100.60	99.86	100.21	104,427	-0.35(-0.35%)
Dec 28, 2023	100.47	100.65	100.44	100.56	118,356	+0.02(+0.02%)
Dec 27, 2023	100.36	100.56	100.20	100.53	168,592	+0.18(+0.18%)
Dec 26, 2023	99.85	100.50	99.85	100.36	83,810	+0.56(+0.56%)
Dec 22, 2023	99.76	100.12	99.39	99.80	69,498	+0.26(+0.26%)
Dec 21, 2023	99.22	99.54	98.70	99.54	89,718	+1.13(+1.14%)
Dec 20, 2023	99.73	100.12	98.41	98.41	116,576	-1.45(-1.45%)
Dec 19, 2023	99.51	99.92	99.43	99.86	124,561	+0.43(+0.43%)
Dec 18, 2023	99.27	99.54	99.18	99.44	177,281	+0.40(+0.40%)
Dec 15, 2023	98.91	99.30	98.77	99.04	142,349	-0.20(-0.20%)
Dec 14, 2023	99.10	99.60	98.71	99.24	270,421	+0.63(+0.63%)
Dec 13, 2023	97.23	98.72	97.07	98.61	132,095	+1.41(+1.45%)
Dec 12, 2023	96.64	97.21	96.55	97.20	204,841	+0.46(+0.47%)
Dec 11, 2023	96.17	96.80	96.17	96.74	109,796	+0.54(+0.56%)
Dec 08, 2023	95.69	96.33	95.67	96.21	170,092	+0.38(+0.39%)
Dec 07, 2023	95.48	95.91	95.38	95.83	100,292	+0.73(+0.76%)
Dec 06, 2023	95.87	95.97	95.06	95.11	247,587	-0.27(-0.28%)
Dec 05, 2023	95.30	95.56	95.08	95.37	137,426	-0.28(-0.29%)
Dec 04, 2023	95.28	95.73	95.12	95.65	134,416	-0.34(-0.35%)
Dec 01, 2023	94.97	96.05	94.95	95.99	153,281	+0.76(+0.80%)
Nov 30, 2023	95.03	95.25	94.54	95.22	124,069	+0.56(+0.59%)
Nov 29, 2023	94.96	95.32	94.63	94.67	124,503	+0.25(+0.26%)
Nov 28, 2023	94.20	94.66	94.06	94.42	177,984	+0.13(+0.14%)
Nov 27, 2023	94.32	94.51	94.17	94.29	181,148	-0.19(-0.20%)
Nov 24, 2023	94.30	94.48	94.24	94.48	57,597	+0.11(+0.12%)
Nov 22, 2023	94.28	94.59	94.12	94.37	109,393	+0.43(+0.45%)
Nov 21, 2023	93.84	94.08	93.77	93.94	185,013	-0.06(-0.06%)
Nov 20, 2023	93.24	94.21	93.24	94.00	184,485	+0.66(+0.70%)
Nov 17, 2023	93.35	93.47	93.06	93.35	2,760,527	+0.09(+0.10%)
Nov 16, 2023	93.17	93.39	92.88	93.26	128,094	+0.03(+0.03%)
Nov 15, 2023	93.15	93.69	93.11	93.23	115,481	+0.31(+0.33%)
Nov 14, 2023	92.19	93.21	92.19	92.92	145,019	+2.13(+2.34%)
Nov 13, 2023	90.64	91.03	90.44	90.79	112,578	-0.18(-0.20%)
Nov 10, 2023	89.97	90.99	89.66	90.97	161,183	+1.47(+1.64%)
Nov 09, 2023	90.53	90.53	89.47	89.50	156,962	-0.75(-0.83%)
Nov 08, 2023	90.23	90.45	89.84	90.25	1,868,299	+0.14(+0.15%)
Nov 07, 2023	89.69	90.33	89.63	90.11	129,324	+0.30(+0.33%)
Nov 06, 2023	90.01	90.14	89.43	89.81	128,129	-0.03(-0.03%)
Nov 03, 2023	89.29	90.25	89.29	89.84	77,692	+1.06(+1.20%)
Nov 02, 2023	87.96	88.85	87.95	88.78	1,892,959	+1.75(+2.01%)
Nov 01, 2023	86.45	87.17	86.20	87.03	1,634,543	+0.81(+0.94%)
Oct 31, 2023	85.74	86.31	85.39	86.21	69,283	+0.67(+0.78%)
Oct 30, 2023	85.24	85.84	84.91	85.55	2,977,626	+0.75(+0.89%)
Oct 27, 2023	85.65	85.71	84.48	84.79	167,623	-0.50(-0.58%)
Oct 26, 2023	85.79	86.15	85.21	85.29	4,696,015	-0.71(-0.82%)
Oct 25, 2023	86.80	86.82	85.87	86.00	57,320	-1.35(-1.55%)
Oct 24, 2023	87.26	87.68	86.85	87.35	57,367	+0.42(+0.48%)
Oct 23, 2023	86.70	87.73	86.36	86.93	127,654	-0.19(-0.22%)
Oct 20, 2023	88.19	88.19	87.12	87.12	106,863	-1.20(-1.36%)
Oct 19, 2023	89.32	89.57	88.12	88.32	157,197	-0.95(-1.07%)
Oct 18, 2023	90.19	90.30	89.09	89.27	1,342,280	-1.40(-1.54%)
Oct 17, 2023	89.81	91.13	89.79	90.68	65,695	+0.11(+0.12%)
Oct 16, 2023	89.90	90.80	89.90	90.57	193,156	+1.01(+1.13%)
Oct 13, 2023	90.30	90.53	89.28	89.55	101,693	-0.49(-0.54%)
Oct 12, 2023	90.97	90.98	89.58	90.04	1,738,770	-0.86(-0.95%)
Oct 11, 2023	90.81	90.96	90.30	90.90	57,288	+0.40(+0.44%)
Oct 10, 2023	90.11	91.08	90.10	90.51	70,308	+0.57(+0.63%)
Oct 09, 2023	89.05	90.10	88.82	89.94	10,520,041	+0.58(+0.64%)
Oct 06, 2023	87.82	89.73	87.50	89.36	54,125	+1.10(+1.25%)
Oct 05, 2023	88.43	88.64	87.69	88.26	87,061	-0.37(-0.41%)
Oct 04, 2023	88.04	88.67	87.65	88.63	1,796,435	+0.84(+0.96%)
Oct 03, 2023	88.54	88.90	87.52	87.78	71,951	-1.25(-1.41%)
Oct 02, 2023	89.24	89.46	88.54	89.04	58,355	-0.34(-0.38%)
Sep 29, 2023	90.25	90.25	89.10	89.37	154,799	-0.22(-0.24%)
Sep 28, 2023	88.89	89.95	88.78	89.59	78,956	+0.58(+0.65%)
Sep 27, 2023	89.17	89.34	88.29	89.02	221,348	+0.12(+0.13%)
Sep 26, 2023	89.62	89.66	88.77	88.90	53,624	-1.22(-1.35%)
Sep 25, 2023	89.49	90.11	89.65	90.11	71,630	+0.29(+0.32%)
Sep 22, 2023	90.31	90.47	89.78	89.83	63,806	-0.18(-0.20%)
Sep 21, 2023	90.91	90.94	89.97	90.00	46,480	-1.59(-1.74%)
Sep 20, 2023	92.60	92.75	91.59	91.60	87,080	-0.76(-0.82%)
Sep 19, 2023	92.42	92.48	91.86	92.36	53,278	-0.28(-0.30%)
Sep 18, 2023	92.43	92.88	92.36	92.64	51,648	+0.05(+0.05%)
Sep 15, 2023	93.46	93.46	92.52	92.59	67,886	-1.12(-1.19%)
Sep 14, 2023	93.45	93.84	93.17	93.70	52,240	+0.68(+0.73%)
Sep 13, 2023	93.11	93.37	92.79	93.02	174,494	-0.11(-0.12%)
Sep 12, 2023	93.41	93.65	93.11	93.13	60,579	-0.62(-0.66%)
Sep 11, 2023	93.68	93.82	93.44	93.75	39,057	+0.57(+0.62%)
Sep 08, 2023	93.28	93.50	93.03	93.18	29,016	-0.01(-0.01%)
Sep 07, 2023	92.93	93.30	92.75	93.19	39,926	-0.41(-0.43%)
Sep 06, 2023	93.96	93.99	93.18	93.60	36,943	-0.57(-0.61%)
Sep 05, 2023	94.53	94.55	94.13	94.17	62,806	-0.51(-0.54%)
Sep 01, 2023	95.03	95.14	94.42	94.68	58,768	+0.23(+0.24%)
Aug 31, 2023	94.68	94.92	94.42	94.46	40,870	-0.04(-0.04%)
Aug 30, 2023	94.13	94.62	94.11	94.50	58,167	+0.39(+0.41%)
Aug 29, 2023	92.71	94.12	92.51	94.11	62,456	+1.44(+1.56%)
Aug 28, 2023	92.67	92.82	92.37	92.67	53,782	+0.60(+0.66%)
Aug 25, 2023	91.74	92.38	91.06	92.06	80,133	+0.67(+0.74%)
Aug 24, 2023	92.95	92.95	91.38	91.39	1,841,401	-1.11(-1.20%)
Aug 23, 2023	91.55	92.63	91.55	92.50	105,698	+1.12(+1.22%)
Aug 22, 2023	92.10	92.10	91.31	91.38	57,704	-0.26(-0.28%)
Aug 21, 2023	91.30	91.81	90.87	91.64	42,431	+0.47(+0.52%)
Aug 18, 2023	90.40	91.32	90.40	91.16	35,042	+0.00(+0.00%)
Aug 17, 2023	92.26	92.26	91.05	91.16	85,173	-0.72(-0.79%)
Aug 16, 2023	92.39	92.82	91.88	91.88	87,357	-0.71(-0.77%)
Aug 15, 2023	93.18	93.23	92.48	92.60	31,981	-0.94(-1.00%)
Aug 14, 2023	92.92	93.56	92.75	93.54	40,523	+0.39(+0.41%)
Aug 11, 2023	92.91	93.35	92.73	93.15	49,694	-0.09(-0.10%)
Aug 10, 2023	93.70	94.38	92.99	93.24	73,088	+0.12(+0.13%)
Aug 09, 2023	93.79	93.82	93.08	93.12	45,039	-0.64(-0.69%)
Aug 08, 2023	93.63	93.81	92.93	93.76	57,389	-0.46(-0.49%)
Aug 07, 2023	93.85	94.23	93.76	94.23	44,149	+0.74(+0.79%)
Aug 04, 2023	94.29	94.71	93.41	93.49	270,908	-0.51(-0.55%)
Aug 03, 2023	93.90	94.36	93.70	94.00	100,541	-0.36(-0.38%)
Aug 02, 2023	94.95	95.08	94.27	94.36	117,434	-1.29(-1.34%)
Aug 01, 2023	95.56	95.81	95.42	95.64	157,828	-0.41(-0.42%)
Jul 31, 2023	96.00	96.21	95.69	96.05	57,655	+0.24(+0.25%)
Jul 28, 2023	95.72	95.94	95.45	95.81	56,062	+0.82(+0.86%)
Jul 27, 2023	96.44	96.64	94.86	94.99	113,815	-0.89(-0.93%)
Jul 26, 2023	95.59	96.14	95.42	95.88	56,538	-0.02(-0.02%)
Jul 25, 2023	95.44	96.15	95.30	95.90	73,495	+0.44(+0.46%)
Jul 24, 2023	95.33	95.61	95.17	95.46	55,620	+0.37(+0.38%)
Jul 21, 2023	95.32	95.50	95.02	95.10	94,597	+0.14(+0.15%)
Jul 20, 2023	95.38	95.53	94.77	94.96	97,983	-0.86(-0.90%)
Jul 19, 2023	95.79	95.99	95.57	95.82	67,194	+0.35(+0.36%)
Jul 18, 2023	94.64	95.58	94.62	95.47	71,963	+0.77(+0.81%)
Jul 17, 2023	94.30	94.93	94.22	94.70	45,881	+0.37(+0.39%)
Jul 14, 2023	94.70	94.73	94.19	94.34	51,032	-0.19(-0.20%)
Jul 13, 2023	94.12	94.66	93.97	94.53	64,643	+0.85(+0.91%)
Jul 12, 2023	93.82	93.98	93.54	93.67	57,999	+0.70(+0.76%)
Jul 11, 2023	92.57	93.09	92.43	92.97	40,475	+0.68(+0.74%)
Jul 10, 2023	91.63	92.30	91.57	92.29	64,037	+0.53(+0.58%)
Jul 07, 2023	91.81	92.65	91.62	91.76	49,868	-0.15(-0.16%)
Jul 06, 2023	91.75	91.95	91.21	91.90	5,055,399	-0.68(-0.74%)
Jul 05, 2023	92.36	92.77	92.28	92.59	111,856	-0.23(-0.25%)
Jul 03, 2023	92.62	92.90	92.51	92.81	1,266,034	+0.20(+0.21%)
Jun 30, 2023	92.25	92.83	92.25	92.62	59,864	+0.98(+1.07%)
Jun 29, 2023	91.10	91.71	91.03	91.64	4,809,519	+0.47(+0.52%)
Jun 28, 2023	90.86	91.28	90.78	91.16	134,476	-0.10(-0.11%)
Jun 27, 2023	90.42	91.35	90.21	91.26	60,808	+1.16(+1.28%)
Jun 26, 2023	90.17	90.64	90.04	90.10	50,524	-0.14(-0.15%)
Jun 23, 2023	90.33	90.65	90.17	90.24	57,418	-0.73(-0.80%)
Jun 22, 2023	90.61	91.02	90.46	90.97	90,674	+0.13(+0.14%)
Jun 21, 2023	91.25	91.28	90.85	90.85	143,877	-0.66(-0.72%)
Jun 20, 2023	91.50	91.70	91.10	91.51	134,947	-0.53(-0.58%)
Jun 16, 2023	92.92	92.93	92.00	92.04	73,283	-0.28(-0.30%)
Jun 15, 2023	90.95	92.57	90.82	92.32	52,542	+5.87(+6.80%)
May 08, 2023	86.53	86.56	86.10	86.45	101,250	-0.06(-0.07%)
May 05, 2023	85.77	86.73	85.77	86.50	72,191	+1.57(+1.85%)
May 04, 2023	85.38	85.38	84.71	84.94	144,610	-0.63(-0.74%)
May 03, 2023	86.19	86.89	85.56	85.57	76,551	-0.50(-0.58%)
May 02, 2023	86.99	86.99	85.45	86.07	62,027	-1.11(-1.28%)
May 01, 2023	87.03	87.52	87.03	87.19	64,705	+0.08(+0.09%)
Apr 28, 2023	86.17	87.12	86.17	87.11	55,971	+0.82(+0.95%)
Apr 27, 2023	84.96	86.29	84.78	86.29	45,842	+1.81(+2.14%)
Apr 26, 2023	85.02	85.26	84.37	84.48	75,325	-0.35(-0.41%)
Apr 25, 2023	85.92	85.92	84.83	84.83	63,906	-1.44(-1.67%)
Apr 24, 2023	86.15	86.43	85.91	86.27	68,938	+0.05(+0.06%)
Apr 21, 2023	86.22	86.29	85.79	86.22	60,490	+0.09(+0.10%)
Apr 20, 2023	85.96	86.56	85.84	86.13	108,691	-0.47(-0.55%)
Apr 19, 2023	86.26	86.71	86.18	86.60	61,825	-0.06(-0.07%)
Apr 18, 2023	86.92	87.07	86.43	86.66	66,438	+0.10(+0.11%)
Apr 17, 2023	86.14	86.57	85.95	86.56	205,380	+0.30(+0.34%)
Apr 14, 2023	86.32	86.93	85.74	86.27	142,782	-0.30(-0.34%)
Apr 13, 2023	85.81	86.63	85.60	86.56	89,028	+0.98(+1.14%)
Apr 12, 2023	86.43	86.44	85.43	85.59	80,646	-0.30(-0.34%)
Apr 11, 2023	85.89	86.23	85.79	85.88	33,474	+0.13(+0.15%)
Apr 10, 2023	85.17	85.75	84.97	85.75	78,467	+0.10(+0.12%)
Apr 06, 2023	85.20	85.66	84.91	85.66	84,216	+0.27(+0.31%)
Apr 05, 2023	85.63	85.73	85.06	85.39	214,577	-0.46(-0.54%)
Apr 04, 2023	86.81	86.90	85.65	85.85	179,120	-0.81(-0.93%)

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.