Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	96.45	97.10	96.42	96.85	1,455,260	+0.24(+0.25%)
Dec 28, 2023	97.19	97.27	96.43	96.61	1,535,280	-0.51(-0.52%)
Dec 27, 2023	97.07	97.61	96.81	97.12	1,853,565	+0.08(+0.08%)
Dec 26, 2023	96.30	97.21	96.19	97.04	1,544,035	+1.07(+1.12%)
Dec 22, 2023	95.48	96.46	95.28	95.96	1,642,135	+0.73(+0.76%)
Dec 21, 2023	94.71	95.44	94.54	95.24	2,123,832	+1.04(+1.11%)
Dec 20, 2023	95.10	95.87	94.17	94.19	1,791,425	-1.07(-1.13%)
Dec 19, 2023	95.72	96.03	95.09	95.27	1,865,281	-0.31(-0.32%)
Dec 18, 2023	95.31	95.68	94.82	95.58	1,899,118	+0.40(+0.42%)
Dec 15, 2023	95.11	96.08	94.83	95.18	5,123,588	-0.89(-0.92%)
Dec 14, 2023	92.52	96.19	92.48	96.06	4,439,684	+4.29(+4.67%)
Dec 13, 2023	90.63	92.53	90.21	91.77	3,796,289	+1.78(+1.98%)
Dec 12, 2023	89.36	90.37	88.73	89.99	2,920,105	+0.72(+0.80%)
Dec 11, 2023	89.16	90.09	89.02	89.28	3,083,393	+0.17(+0.19%)
Dec 08, 2023	88.48	89.42	88.09	89.11	2,377,818	+0.83(+0.94%)
Dec 07, 2023	87.67	88.71	87.28	88.28	3,594,965	+1.02(+1.16%)
Dec 06, 2023	87.97	88.26	87.16	87.27	3,352,872	-0.65(-0.74%)
Dec 05, 2023	88.07	88.26	87.35	87.91	3,344,177	-0.56(-0.63%)
Dec 04, 2023	88.30	88.72	87.73	88.47	4,089,111	-1.20(-1.34%)
Dec 01, 2023	88.82	89.86	88.61	89.67	2,664,348	+1.21(+1.37%)
Nov 30, 2023	88.34	88.66	87.55	88.46	4,222,028	+0.59(+0.67%)
Nov 29, 2023	88.06	88.29	87.24	87.87	2,138,999	+0.41(+0.47%)
Nov 28, 2023	87.32	88.27	87.12	87.47	3,434,925	-0.09(-0.10%)
Nov 27, 2023	87.67	88.05	87.41	87.56	2,670,989	-0.52(-0.59%)
Nov 24, 2023	88.27	88.53	87.87	88.07	1,254,257	-0.33(-0.37%)
Nov 22, 2023	88.11	88.70	87.58	88.40	2,792,627	+0.24(+0.27%)
Nov 21, 2023	87.97	88.22	87.50	88.16	2,479,329	-0.19(-0.21%)
Nov 20, 2023	88.86	88.92	88.15	88.35	2,619,918	-0.48(-0.54%)
Nov 17, 2023	87.52	88.98	87.30	88.83	3,511,663	+1.76(+2.02%)
Nov 16, 2023	87.31	87.80	86.74	87.07	2,733,105	-0.34(-0.39%)
Nov 15, 2023	87.46	88.42	87.13	87.41	3,308,305	-0.18(-0.20%)
Nov 14, 2023	86.74	88.52	86.56	87.59	3,685,791	+1.93(+2.25%)
Nov 13, 2023	85.60	85.98	84.98	85.66	3,157,249	+0.10(+0.12%)
Nov 10, 2023	84.82	85.88	84.25	85.56	2,954,810	+1.29(+1.53%)
Nov 09, 2023	84.57	86.26	84.08	84.28	4,817,408	+0.45(+0.53%)
Nov 08, 2023	84.56	85.24	83.69	83.83	5,897,480	-0.19(-0.22%)
Nov 07, 2023	82.89	84.18	82.20	84.02	10,028,417	-6.73(-7.41%)
Nov 06, 2023	91.16	91.17	89.78	90.74	3,036,258	-0.23(-0.25%)
Nov 03, 2023	91.09	91.69	90.97	90.97	2,716,146	+0.80(+0.89%)
Nov 02, 2023	88.98	90.42	88.42	90.17	4,966,109	+1.53(+1.73%)
Nov 01, 2023	88.26	88.67	87.82	88.64	2,801,932	+0.63(+0.72%)
Oct 31, 2023	87.39	88.10	87.09	88.00	4,957,965	+0.51(+0.59%)
Oct 30, 2023	87.49	87.64	86.31	87.49	2,803,314	+0.42(+0.48%)
Oct 27, 2023	87.49	88.05	86.58	87.07	2,455,959	-0.56(-0.64%)
Oct 26, 2023	88.13	88.40	86.99	87.64	4,501,044	-0.23(-0.26%)
Oct 25, 2023	89.69	89.69	87.44	87.87	3,522,669	-1.89(-2.10%)
Oct 24, 2023	89.84	90.23	89.24	89.76	2,594,130	+0.57(+0.64%)
Oct 23, 2023	90.54	90.93	89.02	89.18	2,821,459	-1.30(-1.43%)
Oct 20, 2023	91.86	92.22	90.34	90.48	5,763,384	-1.65(-1.79%)
Oct 19, 2023	92.79	94.08	92.09	92.13	2,708,188	-0.55(-0.60%)
Oct 18, 2023	94.17	94.17	92.62	92.68	2,530,911	-2.25(-2.37%)
Oct 17, 2023	95.11	95.91	94.75	94.93	2,220,598	-0.38(-0.39%)
Oct 16, 2023	95.14	96.14	94.98	95.30	2,699,998	+1.57(+1.68%)
Oct 13, 2023	95.34	95.75	93.46	93.73	2,172,543	-1.28(-1.34%)
Oct 12, 2023	96.44	96.44	94.34	95.01	1,873,490	-1.03(-1.07%)
Oct 11, 2023	95.34	96.16	95.02	96.04	2,255,822	+0.71(+0.75%)
Oct 10, 2023	94.96	96.17	94.72	95.32	2,717,834	+0.49(+0.52%)
Oct 09, 2023	94.01	94.95	93.74	94.83	2,609,460	+0.82(+0.87%)
Oct 06, 2023	92.38	94.88	92.25	94.01	2,178,378	+1.43(+1.55%)
Oct 05, 2023	93.28	93.64	92.33	92.57	2,788,646	-1.06(-1.13%)
Oct 04, 2023	93.72	94.22	92.87	93.63	3,398,241	-0.19(-0.20%)
Oct 03, 2023	94.22	94.81	93.01	93.82	2,773,277	-0.85(-0.90%)
Oct 02, 2023	95.31	95.83	94.02	94.67	2,629,282	-0.85(-0.89%)
Sep 29, 2023	96.73	96.87	95.40	95.52	2,066,071	-0.44(-0.45%)
Sep 28, 2023	95.97	96.58	95.55	95.96	1,881,871	+0.15(+0.15%)
Sep 27, 2023	95.38	96.19	94.53	95.81	2,349,434	+1.25(+1.32%)
Sep 26, 2023	96.92	96.92	94.55	94.56	2,524,176	-2.47(-2.55%)
Sep 25, 2023	95.75	97.07	96.30	97.04	1,889,708	+0.99(+1.03%)
Sep 22, 2023	95.47	96.58	95.28	96.05	2,475,587	+0.60(+0.63%)
Sep 21, 2023	96.73	96.78	95.39	95.44	2,205,218	-1.50(-1.55%)
Sep 20, 2023	97.97	98.59	96.83	96.95	1,664,420	-0.80(-0.82%)
Sep 19, 2023	98.90	98.92	97.07	97.75	1,912,493	-0.78(-0.79%)
Sep 18, 2023	97.80	99.29	97.71	98.53	2,186,894	+0.74(+0.76%)
Sep 15, 2023	97.13	98.61	96.83	97.79	7,367,019	+0.26(+0.26%)
Sep 14, 2023	97.33	97.98	96.98	97.53	2,665,956	+0.91(+0.94%)
Sep 13, 2023	98.58	98.86	96.36	96.62	2,524,441	-2.22(-2.24%)
Sep 12, 2023	99.05	99.53	98.71	98.84	2,474,789	-0.20(-0.20%)
Sep 11, 2023	97.94	99.47	97.84	99.03	3,964,639	+1.16(+1.18%)
Sep 08, 2023	97.96	98.57	97.52	97.88	1,973,650	-0.45(-0.45%)
Sep 07, 2023	97.45	98.53	97.12	98.32	3,340,448	+0.72(+0.74%)
Sep 06, 2023	96.67	97.88	96.45	97.60	2,432,750	+0.78(+0.81%)
Sep 05, 2023	97.70	97.93	96.60	96.82	2,929,600	-1.03(-1.05%)
Sep 01, 2023	97.28	98.31	97.28	97.85	1,781,690	+0.66(+0.68%)
Aug 31, 2023	97.47	98.07	96.95	97.18	2,640,228	-0.04(-0.04%)
Aug 30, 2023	97.72	98.02	96.58	97.22	3,264,565	-0.36(-0.36%)
Aug 29, 2023	97.06	97.72	96.83	97.58	2,259,848	+0.52(+0.54%)
Aug 28, 2023	97.32	97.75	96.88	97.06	2,253,330	+0.47(+0.49%)
Aug 25, 2023	95.17	97.31	95.17	96.58	4,170,155	+1.87(+1.97%)
Aug 24, 2023	95.38	96.23	94.67	94.71	2,052,731	-0.87(-0.91%)
Aug 23, 2023	95.15	95.87	94.77	95.58	1,997,434	+0.54(+0.57%)
Aug 22, 2023	95.35	96.21	94.46	95.04	2,364,995	+1.01(+1.07%)
Aug 21, 2023	94.75	94.87	93.11	94.03	1,863,746	-0.72(-0.76%)
Aug 18, 2023	94.02	95.22	93.97	94.75	2,000,526	+0.06(+0.06%)
Aug 17, 2023	95.80	96.25	94.66	94.69	2,589,109	-0.28(-0.29%)
Aug 16, 2023	94.34	95.63	94.34	94.97	2,521,240	+0.53(+0.57%)
Aug 15, 2023	94.33	94.76	94.22	94.43	2,048,751	-0.43(-0.45%)
Aug 14, 2023	94.45	94.95	94.28	94.86	2,257,244	+0.16(+0.17%)
Aug 11, 2023	94.59	95.17	94.23	94.70	1,353,600	+0.23(+0.24%)
Aug 10, 2023	94.42	95.40	94.09	94.47	1,632,288	-0.01(-0.01%)
Aug 09, 2023	95.17	95.82	94.41	94.48	2,283,829	-0.45(-0.48%)
Aug 08, 2023	94.79	95.14	93.78	94.94	2,134,143	-0.71(-0.74%)
Aug 07, 2023	94.75	95.82	94.59	95.64	2,499,905	+1.64(+1.75%)
Aug 04, 2023	95.20	96.11	93.87	94.00	3,619,251	-0.33(-0.35%)
Aug 03, 2023	94.55	95.72	93.91	94.34	4,832,065	+0.74(+0.79%)
Aug 02, 2023	96.94	96.94	92.88	93.60	7,467,442	+3.45(+3.83%)
Aug 01, 2023	89.28	90.37	88.94	90.14	3,178,794	+0.28(+0.31%)
Jul 31, 2023	89.95	90.27	89.32	89.87	4,037,359	+0.37(+0.42%)
Jul 28, 2023	91.03	91.15	89.11	89.50	2,853,910	-0.86(-0.95%)
Jul 27, 2023	91.14	91.43	90.08	90.35	1,900,789	-0.54(-0.60%)
Jul 26, 2023	90.28	91.14	90.20	90.89	1,819,017	-0.20(-0.22%)
Jul 25, 2023	90.28	91.23	90.28	91.09	1,875,266	+0.34(+0.38%)
Jul 24, 2023	90.12	91.07	90.09	90.74	2,241,705	+0.99(+1.11%)
Jul 21, 2023	90.33	90.56	89.69	89.75	1,670,640	-0.65(-0.72%)
Jul 20, 2023	90.77	91.25	90.31	90.40	1,874,740	+0.22(+0.24%)
Jul 19, 2023	89.84	90.43	89.04	90.18	1,990,813	-0.13(-0.14%)
Jul 18, 2023	89.61	90.49	89.39	90.31	1,871,455	+0.47(+0.53%)
Jul 17, 2023	90.34	90.55	89.50	89.84	1,917,928	-0.76(-0.84%)
Jul 14, 2023	90.79	90.81	89.85	90.60	1,767,106	-0.23(-0.25%)
Jul 13, 2023	90.80	91.15	90.41	90.82	1,919,935	+0.20(+0.22%)
Jul 12, 2023	91.14	91.53	90.15	90.63	2,918,791	+0.31(+0.35%)
Jul 11, 2023	88.44	90.46	88.44	90.31	3,617,834	+2.33(+2.65%)
Jul 10, 2023	87.58	88.56	87.54	87.98	3,387,529	+0.48(+0.55%)
Jul 07, 2023	86.41	88.11	86.39	87.50	1,846,436	+0.69(+0.79%)
Jul 06, 2023	87.22	87.44	86.05	86.81	2,235,264	-1.15(-1.31%)
Jul 05, 2023	88.54	89.03	87.96	87.96	1,831,205	-1.33(-1.49%)
Jul 03, 2023	88.58	89.58	88.16	89.29	1,237,294	+0.36(+0.41%)
Jun 30, 2023	88.14	89.26	88.00	88.92	2,532,195	+1.15(+1.31%)
Jun 29, 2023	88.05	88.32	87.29	87.77	2,705,830	-0.13(-0.15%)
Jun 28, 2023	88.21	88.48	87.53	87.90	3,510,823	-0.28(-0.31%)
Jun 27, 2023	87.07	88.53	86.93	88.18	2,614,135	+1.30(+1.49%)
Jun 26, 2023	85.81	87.01	85.47	86.88	2,462,435	+1.60(+1.88%)
Jun 23, 2023	85.28	85.77	84.76	85.28	5,777,354	-0.73(-0.85%)
Jun 22, 2023	86.03	86.40	85.62	86.00	3,062,022	-0.03(-0.03%)
Jun 21, 2023	84.75	86.17	84.58	86.03	2,145,906	+0.66(+0.77%)
Jun 20, 2023	85.24	85.64	84.47	85.37	2,292,053	-0.62(-0.72%)
Jun 16, 2023	87.11	87.41	85.96	85.99	5,614,026	-0.61(-0.70%)
Jun 15, 2023	85.00	87.18		86.60	4,499,037	+4.66(+5.69%)
May 08, 2023	83.24	83.24	81.69	81.94	1,897,665	-0.58(-0.70%)
May 05, 2023	82.05	83.17	81.81	82.52	3,973,944	+1.62(+2.01%)
May 04, 2023	81.87	81.99	80.55	80.89	4,601,153	-1.06(-1.29%)
May 03, 2023	83.55	85.06	81.90	81.95	6,353,631	+1.56(+1.95%)
May 02, 2023	80.98	81.40	79.29	80.39	3,848,515	-1.10(-1.36%)
May 01, 2023	81.61	81.99	81.28	81.49	2,393,621	+0.09(+0.11%)
Apr 28, 2023	80.60	81.68	80.47	81.40	3,089,220	+0.42(+0.52%)
Apr 27, 2023	80.50	81.02	78.52	80.98	4,948,702	+0.34(+0.42%)
Apr 26, 2023	82.03	82.30	80.19	80.64	3,548,236	-1.99(-2.41%)
Apr 25, 2023	83.22	83.59	82.35	82.63	2,148,345	-1.05(-1.25%)
Apr 24, 2023	83.80	84.09	83.29	83.68	2,163,159	-0.01(-0.01%)
Apr 21, 2023	84.27	84.27	83.20	83.69	8,012,402	-0.26(-0.31%)
Apr 20, 2023	84.02	84.46	83.59	83.95	2,999,177	-0.49(-0.58%)
Apr 19, 2023	85.10	85.25	83.73	84.44	3,318,522	-0.88(-1.03%)
Apr 18, 2023	85.81	86.48	84.95	85.32	3,386,211	+0.67(+0.80%)
Apr 17, 2023	84.44	85.71	84.31	84.65	3,073,881	+0.22(+0.25%)
Apr 14, 2023	83.79	85.90	83.76	84.43	6,260,459	+0.93(+1.11%)
Apr 13, 2023	82.18	83.62	80.56	83.50	7,138,501	+1.73(+2.12%)
Apr 12, 2023	81.34	82.09	80.55	81.77	8,236,237	-0.78(-0.95%)
Apr 11, 2023	83.10	83.43	82.36	82.56	2,118,340	-0.01(-0.01%)
Apr 10, 2023	81.30	82.59	81.10	82.57	2,042,686	+1.12(+1.38%)
Apr 06, 2023	80.97	81.91	80.24	81.44	3,034,276	+0.21(+0.25%)
Apr 05, 2023	82.73	83.01	80.79	81.24	2,708,182	-2.04(-2.45%)
Apr 04, 2023	85.21	85.39	82.86	83.28	1,804,000	-2.01(-2.36%)
Apr 03, 2023	85.21	86.53	84.95	85.29	2,903,723	+0.10(+0.11%)
Mar 31, 2023	84.19	85.25	83.83	85.20	2,735,075	+1.52(+1.81%)
Mar 30, 2023	84.03	84.08	83.56	83.68	1,964,014	+0.64(+0.77%)
Mar 29, 2023	82.91	83.22	82.12	83.04	2,491,181	+1.21(+1.48%)
Mar 28, 2023	81.13	82.13	81.12	81.83	2,359,148	+0.94(+1.16%)
Mar 27, 2023	81.64	81.88	80.48	80.89	2,284,823	-0.15(-0.18%)
Mar 24, 2023	80.55	81.06	79.49	81.04	2,321,642	-0.21(-0.25%)
Mar 23, 2023	81.67	82.68	80.73	81.25	3,257,444	-0.29(-0.36%)
Mar 22, 2023	82.13	83.02	81.47	81.54	3,326,444	-0.58(-0.70%)
Mar 21, 2023	82.52	83.06	81.72	82.12	4,388,857	+1.68(+2.09%)
Mar 20, 2023	79.55	80.85	79.51	80.43	2,525,550	+1.40(+1.77%)
Mar 17, 2023	80.04	80.04	78.11	79.04	9,246,450	-1.06(-1.32%)
Mar 16, 2023	78.33	80.40	77.87	80.09	3,498,695	+1.36(+1.73%)
Mar 15, 2023	79.70	79.87	77.27	78.73	4,309,903	-2.50(-3.08%)
Mar 14, 2023	81.78	82.08	80.43	81.24	3,532,705	+1.16(+1.45%)
Mar 13, 2023	79.37	80.81	78.90	80.07	3,299,519	-0.26(-0.33%)
Mar 10, 2023	81.65	82.04	79.93	80.34	3,871,167	-1.24(-1.52%)
Mar 09, 2023	84.07	84.18	81.46	81.58	2,866,710	-2.13(-2.55%)
Mar 08, 2023	83.90	84.29	82.87	83.71	3,200,719	-0.22(-0.26%)
Mar 07, 2023	85.14	85.36	83.43	83.92	4,027,757	-1.28(-1.50%)
Mar 06, 2023	84.96	86.44	84.70	85.21	5,520,399	+1.57(+1.88%)
Mar 03, 2023	82.37	83.76	81.49	83.63	3,894,137	+1.70(+2.08%)
Mar 02, 2023	80.87	82.17	80.71	81.93	2,236,406	+0.72(+0.89%)
Mar 01, 2023	80.84	81.75	80.55	81.21	3,027,498	+0.34(+0.42%)
Feb 28, 2023	80.29	81.20	80.24	80.86	3,249,906	+0.60(+0.74%)
Feb 27, 2023	81.23	81.23	80.15	80.27	2,976,571	-0.08(-0.10%)
Feb 24, 2023	79.22	80.42	79.00	80.35	2,928,550	-0.13(-0.16%)
Feb 23, 2023	81.16	81.53	79.70	80.47	3,129,010	+0.01(+0.01%)
Feb 22, 2023	80.44	81.30	79.82	80.46	4,021,952	+0.24(+0.30%)
Feb 21, 2023	82.66	83.06	79.89	80.22	4,292,463	-3.31(-3.97%)
Feb 17, 2023	83.43	83.90	82.55	83.53	2,586,610	-0.25(-0.30%)
Feb 16, 2023	83.47	84.60	83.25	83.79	2,143,845	-0.68(-0.81%)
Feb 15, 2023	83.03	84.79	82.88	84.47	3,227,579	+0.90(+1.08%)
Feb 14, 2023	83.38	84.35	82.88	83.57	2,994,755	-0.89(-1.06%)
Feb 13, 2023	83.45	84.71	83.25	84.46	3,303,041	+1.03(+1.23%)
Feb 10, 2023	82.83	83.51	82.02	83.43	4,953,102	+0.68(+0.82%)
Feb 09, 2023	83.78	84.26	82.21	82.75	6,973,172	-0.82(-0.98%)
Feb 08, 2023	85.64	85.68	82.61	83.57	6,865,814	-5.04(-5.69%)
Feb 07, 2023	87.60	89.02	86.93	88.61	3,335,383	+0.73(+0.83%)
Feb 06, 2023	88.28	88.44	87.26	87.88	3,347,109	-0.93(-1.05%)
Feb 03, 2023	88.43	89.26	88.02	88.82	3,360,938	-0.09(-0.10%)
Feb 02, 2023	88.59	89.09	88.00	88.90	5,067,853	-0.14(-0.15%)
Feb 01, 2023	87.00	89.69	86.86	89.04	3,850,932	+1.36(+1.55%)
Jan 31, 2023	87.47	87.88	86.51	87.68	3,805,619	+0.52(+0.59%)
Jan 30, 2023	86.09	87.73	85.85	87.16	3,050,966	+0.25(+0.29%)
Jan 27, 2023	87.99	88.04	86.81	86.91	3,763,474	-1.16(-1.31%)
Jan 26, 2023	87.41	88.09	86.09	88.07	3,389,332	+1.50(+1.73%)
Jan 25, 2023	85.70	86.83	85.56	86.57	3,556,099	-0.39(-0.45%)
Jan 24, 2023	86.89	87.47	85.31	86.96	2,886,875	+0.47(+0.54%)
Jan 23, 2023	85.75	87.37	85.59	86.49	5,493,570	+1.60(+1.89%)
Jan 20, 2023	84.89	85.19	84.18	84.89	6,392,437	+0.45(+0.53%)
Jan 19, 2023	86.09	86.30	84.38	84.44	4,927,647	-2.25(-2.60%)
Jan 18, 2023	88.41	88.74	86.61	86.70	6,204,418	-1.97(-2.22%)
Jan 17, 2023	92.76	92.76	87.88	88.67	9,050,100	-6.49(-6.82%)
Jan 13, 2023	94.73	95.28	94.32	95.16	2,293,804	-0.13(-0.13%)
Jan 12, 2023	96.21	96.48	95.26	95.29	2,597,709	-0.15(-0.15%)
Jan 11, 2023	95.57	95.57	94.53	95.43	2,797,651	+0.37(+0.39%)
Jan 10, 2023	94.58	95.18	94.11	95.07	3,014,185	+0.54(+0.58%)
Jan 09, 2023	95.65	96.85	94.46	94.52	3,238,943	-0.67(-0.70%)
Jan 06, 2023	93.60	95.68	93.20	95.19	2,686,649	+2.86(+3.09%)
Jan 05, 2023	92.13	92.80	91.33	92.33	2,551,894	-0.40(-0.43%)
Jan 04, 2023	93.08	93.08	91.22	92.73	4,080,395	-0.67(-0.72%)

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.