Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	113.24	114.15	111.09	111.12	24,885	-2.90(-2.55%)
Jan 30, 2024	114.53	114.89	113.39	114.03	34,220	-1.18(-1.02%)
Jan 29, 2024	112.91	115.20	112.35	115.20	26,258	+2.29(+2.03%)
Jan 26, 2024	113.19	113.64	112.46	112.91	24,179	-0.08(-0.07%)
Jan 25, 2024	113.11	113.11	111.76	112.99	71,562	+1.22(+1.09%)
Jan 24, 2024	113.56	113.71	111.52	111.77	12,720	-0.79(-0.70%)
Jan 23, 2024	113.46	113.87	111.93	112.56	21,116	+0.19(+0.17%)
Jan 22, 2024	110.58	112.66	110.58	112.37	48,333	+2.41(+2.19%)
Jan 19, 2024	109.72	109.97	108.08	109.97	42,640	+0.97(+0.89%)
Jan 18, 2024	109.29	109.52	107.69	109.00	24,259	-0.37(-0.33%)
Jan 17, 2024	108.07	109.44	107.75	109.36	22,154	-0.27(-0.25%)
Jan 16, 2024	110.40	110.60	109.19	109.64	44,842	-1.60(-1.43%)
Jan 12, 2024	112.91	112.91	111.08	111.23	15,796	-0.02(-0.02%)
Jan 11, 2024	112.04	112.26	110.21	111.25	79,486	-1.36(-1.21%)
Jan 10, 2024	112.80	112.99	111.73	112.61	14,927	-0.02(-0.02%)
Jan 09, 2024	112.38	113.19	111.86	112.63	24,443	-0.96(-0.84%)
Jan 08, 2024	111.85	113.59	111.02	113.59	17,761	+2.09(+1.87%)
Jan 05, 2024	111.54	112.60	110.97	111.50	35,039	-0.54(-0.48%)
Jan 04, 2024	112.06	113.01	112.00	112.04	29,512	-0.22(-0.20%)
Jan 03, 2024	113.77	114.26	111.89	112.26	35,626	-2.81(-2.45%)
Jan 02, 2024	114.81	116.49	114.64	115.07	25,081	-0.71(-0.61%)
Dec 29, 2023	118.01	118.01	115.78	115.78	55,251	-2.17(-1.84%)
Dec 28, 2023	117.77	118.89	117.60	117.96	25,276	-0.42(-0.35%)
Dec 27, 2023	118.14	118.63	117.35	118.38	41,370	+0.69(+0.59%)
Dec 26, 2023	116.33	117.97	115.99	117.69	27,161	+2.00(+1.73%)
Dec 22, 2023	114.98	116.24	114.98	115.68	91,549	+1.35(+1.18%)
Dec 21, 2023	113.11	114.39	113.08	114.34	38,343	+2.55(+2.29%)
Dec 20, 2023	114.18	115.67	111.78	111.78	70,577	-2.08(-1.83%)
Dec 19, 2023	112.13	114.22	112.13	113.86	51,119	+2.29(+2.05%)
Dec 18, 2023	111.78	112.56	111.05	111.57	62,725	+0.08(+0.07%)
Dec 15, 2023	112.32	112.69	110.93	111.49	25,522	-0.58(-0.51%)
Dec 14, 2023	111.34	113.04	111.14	112.07	45,991	+2.05(+1.86%)
Dec 13, 2023	106.13	110.02	105.02	110.02	32,798	+4.09(+3.86%)
Dec 12, 2023	106.10	106.16	105.03	105.93	20,419	-0.17(-0.16%)
Dec 11, 2023	106.49	106.49	105.42	106.10	25,628	-0.73(-0.68%)
Dec 08, 2023	105.51	107.02	105.51	106.83	38,617	+1.14(+1.08%)
Dec 07, 2023	104.89	105.72	104.41	105.69	20,004	+0.94(+0.90%)
Dec 06, 2023	105.28	106.73	104.60	104.75	62,863	-0.01(-0.01%)
Dec 05, 2023	105.16	105.45	104.45	104.76	27,887	-0.96(-0.91%)
Dec 04, 2023	103.97	106.01	103.97	105.72	34,694	+1.43(+1.37%)
Dec 01, 2023	100.86	104.42	100.45	104.29	107,658	+2.98(+2.94%)
Nov 30, 2023	102.05	102.26	101.11	101.31	47,257	+0.95(+0.95%)
Nov 29, 2023	100.64	101.87	100.28	100.36	15,901	+0.79(+0.79%)
Nov 28, 2023	100.41	100.41	99.37	99.58	21,296	-0.70(-0.70%)
Nov 27, 2023	100.70	100.70	99.92	100.28	23,160	-0.43(-0.43%)
Nov 24, 2023	100.70	100.82	100.37	100.71	5,295	+1.13(+1.14%)
Nov 22, 2023	99.46	100.19	99.23	99.58	28,202	+0.69(+0.69%)
Nov 21, 2023	99.88	99.91	98.80	98.89	32,602	-1.34(-1.34%)
Nov 20, 2023	99.82	100.75	99.82	100.23	24,809	+0.26(+0.26%)
Nov 17, 2023	98.86	99.98	98.86	99.98	30,052	+2.02(+2.06%)
Nov 16, 2023	99.53	99.53	97.66	97.96	34,150	-1.66(-1.67%)
Nov 15, 2023	99.10	101.39	99.10	99.62	102,570	+0.26(+0.26%)
Nov 14, 2023	97.74	99.37	97.20	99.36	26,959	+5.18(+5.50%)
Nov 13, 2023	93.70	94.40	92.96	94.18	41,781	-0.04(-0.04%)
Nov 10, 2023	93.77	94.52	92.79	94.22	38,384	+0.89(+0.95%)
Nov 09, 2023	95.84	95.88	93.17	93.33	49,254	-2.24(-2.34%)
Nov 08, 2023	96.44	96.70	94.93	95.57	31,725	-0.85(-0.88%)
Nov 07, 2023	96.22	96.67	95.88	96.42	16,119	-0.27(-0.28%)
Nov 06, 2023	98.32	98.32	96.23	96.68	17,523	-1.22(-1.25%)
Nov 03, 2023	96.85	98.44	96.81	97.91	22,681	+2.96(+3.12%)
Nov 02, 2023	93.24	95.01	93.24	94.95	37,856	+2.33(+2.51%)
Nov 01, 2023	92.25	92.85	91.67	92.62	19,499	+0.11(+0.12%)
Oct 31, 2023	91.44	92.52	91.44	92.51	30,576	+1.19(+1.31%)
Oct 30, 2023	91.23	91.77	90.65	91.31	33,901	+1.03(+1.14%)
Oct 27, 2023	91.89	91.89	90.20	90.28	27,623	-1.23(-1.35%)
Oct 26, 2023	91.38	92.41	91.10	91.51	24,016	+0.24(+0.26%)
Oct 25, 2023	91.67	91.86	91.14	91.27	25,473	-1.18(-1.27%)
Oct 24, 2023	92.14	93.14	91.94	92.45	27,990	+1.06(+1.16%)
Oct 23, 2023	91.94	92.73	91.39	91.39	20,216	-1.13(-1.23%)
Oct 20, 2023	93.75	93.84	92.45	92.53	32,267	-1.27(-1.36%)
Oct 19, 2023	94.65	95.12	93.48	93.80	17,050	-1.22(-1.29%)
Oct 18, 2023	96.99	96.99	94.93	95.02	18,609	-2.51(-2.58%)
Oct 17, 2023	95.60	98.36	95.60	97.53	79,263	+1.21(+1.26%)
Oct 16, 2023	95.54	96.49	95.53	96.32	15,601	+1.20(+1.26%)
Oct 13, 2023	96.34	96.34	94.70	95.12	43,534	-0.60(-0.62%)
Oct 12, 2023	98.23	98.26	95.46	95.72	13,035	-2.47(-2.51%)
Oct 11, 2023	99.29	99.36	97.72	98.19	14,991	-0.76(-0.77%)
Oct 10, 2023	97.77	99.42	97.77	98.95	16,041	+1.30(+1.34%)
Oct 09, 2023	97.40	98.02	96.89	97.64	12,405	-0.20(-0.20%)
Oct 06, 2023	96.50	98.40	96.27	97.84	36,399	+0.51(+0.52%)
Oct 05, 2023	96.41	97.63	96.20	97.33	56,173	+0.65(+0.67%)
Oct 04, 2023	96.45	96.77	95.35	96.68	96,538	+0.36(+0.37%)
Oct 03, 2023	97.48	97.53	96.08	96.33	39,922	-1.59(-1.63%)
Oct 02, 2023	99.69	99.88	97.55	97.92	30,344	-1.63(-1.64%)
Sep 29, 2023	100.73	100.74	99.25	99.55	17,438	-0.29(-0.29%)
Sep 28, 2023	99.61	100.37	99.05	99.84	22,047	+0.60(+0.60%)
Sep 27, 2023	99.11	99.70	98.51	99.24	59,587	+0.64(+0.65%)
Sep 26, 2023	99.18	99.88	98.60	98.60	39,303	-0.80(-0.80%)
Sep 25, 2023	98.76	99.56	99.21	99.40	20,637	+0.04(+0.04%)
Sep 22, 2023	99.41	99.85	99.01	99.36	51,516	-0.19(-0.19%)
Sep 21, 2023	99.74	100.03	99.16	99.55	37,754	-0.94(-0.94%)
Sep 20, 2023	101.82	102.65	100.48	100.49	27,209	-1.14(-1.12%)
Sep 19, 2023	102.02	102.46	101.28	101.63	13,909	-0.36(-0.35%)
Sep 18, 2023	103.22	103.22	101.95	101.99	18,130	-1.23(-1.19%)
Sep 15, 2023	104.16	104.23	102.83	103.21	22,638	-1.05(-1.01%)
Sep 14, 2023	103.91	104.54	103.50	104.26	43,001	+1.48(+1.44%)
Sep 13, 2023	103.92	103.92	102.61	102.78	13,307	-0.72(-0.69%)
Sep 12, 2023	103.91	104.66	103.49	103.50	15,709	-0.43(-0.41%)
Sep 11, 2023	104.60	104.75	103.93	103.93	12,956	+0.11(+0.11%)
Sep 08, 2023	103.94	103.94	103.40	103.82	8,764	+0.25(+0.24%)
Sep 07, 2023	104.29	104.29	103.31	103.57	8,955	-1.14(-1.09%)
Sep 06, 2023	105.89	106.17	104.41	104.71	50,796	-0.91(-0.86%)
Sep 05, 2023	107.53	107.54	105.62	105.62	15,635	-2.57(-2.38%)
Sep 01, 2023	107.50	108.27	107.38	108.19	11,995	+1.50(+1.41%)
Aug 31, 2023	107.39	107.62	106.67	106.69	12,900	-0.55(-0.51%)
Aug 30, 2023	106.47	107.45	106.37	107.23	15,108	+0.75(+0.71%)
Aug 29, 2023	105.38	106.95	104.98	106.48	10,084	+0.83(+0.79%)
Aug 28, 2023	105.05	105.95	105.05	105.65	37,277	+0.90(+0.86%)
Aug 25, 2023	104.73	105.00	103.67	104.75	17,002	+0.33(+0.31%)
Aug 24, 2023	105.66	105.66	104.37	104.42	25,550	-1.60(-1.51%)
Aug 23, 2023	104.62	106.54	104.62	106.02	8,378	+1.19(+1.13%)
Aug 22, 2023	105.78	105.79	104.59	104.84	9,945	-0.74(-0.70%)
Aug 21, 2023	105.76	105.84	104.88	105.58	30,170	+0.23(+0.22%)
Aug 18, 2023	104.06	106.03	104.06	105.35	13,448	+0.09(+0.08%)
Aug 17, 2023	106.33	106.33	105.07	105.26	16,611	-0.55(-0.52%)
Aug 16, 2023	107.33	107.94	105.81	105.81	38,148	-1.88(-1.75%)
Aug 15, 2023	108.40	108.77	107.44	107.69	27,575	-1.53(-1.41%)
Aug 14, 2023	109.04	109.22	107.99	109.22	11,356	-0.26(-0.23%)
Aug 11, 2023	108.73	109.95	108.73	109.48	8,777	+0.34(+0.31%)
Aug 10, 2023	110.04	111.25	109.02	109.15	15,893	-0.84(-0.76%)
Aug 09, 2023	111.05	111.05	109.72	109.99	12,108	-0.78(-0.71%)
Aug 08, 2023	110.07	110.88	109.94	110.77	21,417	-0.75(-0.67%)
Aug 07, 2023	112.15	112.68	110.62	111.52	8,656	-0.20(-0.18%)
Aug 04, 2023	112.30	112.97	111.64	111.72	11,186	-0.49(-0.43%)
Aug 03, 2023	111.56	112.77	111.15	112.21	95,176	+0.15(+0.13%)
Aug 02, 2023	112.48	112.49	111.83	112.06	52,848	-2.01(-1.76%)
Aug 01, 2023	113.63	114.12	112.72	114.07	21,954	-0.11(-0.10%)
Jul 31, 2023	113.05	114.31	113.05	114.18	12,835	+1.28(+1.13%)
Jul 28, 2023	111.73	113.04	111.73	112.90	17,723	+2.40(+2.17%)
Jul 27, 2023	113.25	113.25	110.25	110.50	37,926	-2.08(-1.85%)
Jul 26, 2023	112.23	112.65	111.82	112.58	11,694	+1.20(+1.07%)
Jul 25, 2023	111.61	112.22	111.39	111.39	10,184	-0.48(-0.43%)
Jul 24, 2023	111.70	112.44	111.29	111.87	15,585	-0.15(-0.13%)
Jul 21, 2023	113.05	113.05	111.73	112.02	10,854	-0.42(-0.37%)
Jul 20, 2023	113.21	113.21	111.88	112.43	25,478	-1.08(-0.95%)
Jul 19, 2023	113.23	114.05	113.07	113.51	112,796	+0.57(+0.51%)
Jul 18, 2023	111.89	113.31	111.89	112.94	61,517	+1.30(+1.16%)
Jul 17, 2023	109.88	111.97	109.88	111.64	17,514	+1.78(+1.62%)
Jul 14, 2023	111.32	111.32	109.45	109.86	24,637	-1.34(-1.20%)
Jul 13, 2023	111.40	111.66	110.72	111.20	71,323	+0.36(+0.32%)
Jul 12, 2023	111.52	111.52	110.38	110.84	155,564	+1.04(+0.95%)
Jul 11, 2023	109.44	109.80	108.76	109.80	21,384	+0.53(+0.49%)
Jul 10, 2023	107.49	109.27	107.49	109.27	18,305	+1.67(+1.56%)
Jul 07, 2023	107.25	108.12	106.84	107.59	10,425	+2.13(+2.02%)
Jul 06, 2023	106.38	106.38	104.41	105.46	38,495	-2.42(-2.24%)
Jul 05, 2023	109.07	109.07	107.66	107.88	18,307	-1.40(-1.28%)
Jul 03, 2023	108.40	109.30	108.40	109.28	8,661	+1.04(+0.96%)
Jun 30, 2023	109.01	109.09	108.22	108.23	16,993	+0.11(+0.10%)
Jun 29, 2023	107.42	108.49	107.26	108.13	38,821	+1.19(+1.11%)
Jun 28, 2023	105.37	107.09	105.37	106.94	63,883	+0.28(+0.26%)
Jun 27, 2023	106.01	106.82	105.10	106.66	19,870	+1.12(+1.06%)
Jun 26, 2023	106.28	107.23	105.54	105.54	20,863	-0.99(-0.93%)
Jun 23, 2023	106.96	107.69	105.99	106.53	96,055	-1.53(-1.41%)
Jun 22, 2023	108.75	108.75	107.61	108.06	19,775	-1.03(-0.94%)
Jun 21, 2023	108.83	109.80	108.19	109.09	40,446	-0.14(-0.13%)
Jun 20, 2023	108.85	109.59	108.43	109.22	14,975	-0.11(-0.10%)
Jun 16, 2023	110.92	110.92	108.80	109.33	18,073	-1.33(-1.20%)
Jun 15, 2023	109.51	110.73	109.51	110.66	21,279	+9.92(+9.85%)
May 08, 2023	101.14	101.26	100.35	100.74	56,113	-0.11(-0.11%)
May 05, 2023	99.99	101.26	99.99	100.85	73,585	+2.46(+2.50%)
May 04, 2023	99.03	99.30	97.40	98.39	108,536	-1.05(-1.05%)
May 03, 2023	98.77	101.01	98.77	99.44	79,718	+1.05(+1.06%)
May 02, 2023	100.31	100.31	97.59	98.39	28,506	-2.15(-2.14%)
May 01, 2023	99.92	101.56	99.92	100.54	78,147	+0.29(+0.29%)
Apr 28, 2023	99.07	100.75	99.06	100.26	14,814	+0.90(+0.90%)
Apr 27, 2023	99.45	99.67	98.54	99.36	32,401	+0.32(+0.32%)
Apr 26, 2023	99.73	99.95	98.76	99.04	67,358	-0.77(-0.77%)
Apr 25, 2023	101.63	101.63	99.64	99.81	42,758	-2.67(-2.61%)
Apr 24, 2023	103.03	103.30	102.15	102.48	21,753	-0.31(-0.30%)
Apr 21, 2023	102.55	102.94	102.02	102.78	23,725	+0.33(+0.32%)
Apr 20, 2023	102.63	103.36	102.22	102.46	12,799	-1.03(-1.00%)
Apr 19, 2023	102.60	103.73	102.35	103.49	94,937	+0.38(+0.36%)
Apr 18, 2023	104.01	104.01	102.65	103.11	17,041	-0.65(-0.63%)
Apr 17, 2023	102.14	103.82	102.14	103.77	38,501	+2.09(+2.05%)
Apr 14, 2023	102.75	103.43	100.85	101.68	95,279	-1.06(-1.03%)
Apr 13, 2023	101.35	103.06	101.16	102.73	166,544	+1.55(+1.53%)
Apr 12, 2023	102.93	102.93	100.79	101.18	47,551	-0.93(-0.91%)
Apr 11, 2023	101.51	102.57	101.51	102.11	49,762	+0.85(+0.84%)
Apr 10, 2023	99.85	101.44	99.85	101.27	30,470	+0.86(+0.86%)
Apr 06, 2023	99.74	100.64	99.33	100.40	39,294	+0.58(+0.58%)
Apr 05, 2023	100.38	100.99	99.27	99.82	37,206	-1.21(-1.20%)
Apr 04, 2023	103.43	103.43	100.64	101.04	94,786	-2.21(-2.14%)
Apr 03, 2023	103.22	104.13	102.39	103.24	36,064	+0.02(+0.02%)
Mar 31, 2023	101.52	103.31	101.52	103.22	37,784	+1.74(+1.71%)
Mar 30, 2023	102.75	102.81	100.89	101.48	34,478	-0.66(-0.65%)
Mar 29, 2023	102.24	102.25	101.24	102.15	27,099	+1.16(+1.15%)
Mar 28, 2023	100.82	101.84	100.78	100.99	29,386	-0.50(-0.50%)
Mar 27, 2023	101.35	101.76	100.65	101.49	44,494	+1.58(+1.59%)
Mar 24, 2023	98.44	100.38	98.44	99.91	14,262	+0.56(+0.56%)
Mar 23, 2023	100.83	101.63	98.77	99.35	18,412	-0.75(-0.75%)
Mar 22, 2023	102.92	103.05	100.10	100.10	14,101	-2.82(-2.74%)
Mar 21, 2023	102.45	103.66	102.34	102.92	11,925	+2.11(+2.10%)
Mar 20, 2023	101.70	101.85	100.59	100.81	10,122	+0.21(+0.21%)
Mar 17, 2023	101.92	102.26	100.25	100.59	17,130	-2.58(-2.50%)
Mar 16, 2023	101.17	103.96	100.52	103.18	17,086	+0.80(+0.78%)
Mar 15, 2023	102.96	102.96	100.90	102.38	17,273	-1.97(-1.89%)
Mar 14, 2023	105.74	105.74	103.79	104.35	27,281	+2.12(+2.07%)
Mar 13, 2023	102.06	104.14	101.53	102.23	61,024	-2.11(-2.02%)
Mar 10, 2023	107.54	107.54	102.99	104.34	44,959	-3.90(-3.60%)
Mar 09, 2023	111.72	111.72	108.04	108.24	32,946	-3.32(-2.98%)
Mar 08, 2023	111.75	112.31	111.03	111.56	10,098	+0.08(+0.07%)
Mar 07, 2023	112.20	112.61	111.48	111.48	21,750	-0.87(-0.77%)
Mar 06, 2023	114.73	114.73	111.92	112.35	17,157	-2.15(-1.88%)
Mar 03, 2023	113.44	115.05	113.01	114.49	11,123	+1.49(+1.32%)
Mar 02, 2023	112.51	113.47	112.12	113.01	13,261	-0.48(-0.42%)
Mar 01, 2023	113.96	113.96	113.01	113.49	40,573	+0.45(+0.40%)
Feb 28, 2023	113.00	113.79	112.82	113.03	9,542	+0.64(+0.57%)
Feb 27, 2023	113.06	113.57	112.36	112.39	19,785	+0.33(+0.30%)
Feb 24, 2023	111.53	112.48	111.53	112.06	17,612	-1.29(-1.14%)
Feb 23, 2023	113.66	114.07	112.34	113.35	14,455	+0.10(+0.09%)
Feb 22, 2023	113.79	113.79	112.42	113.25	60,724	+0.36(+0.32%)
Feb 21, 2023	115.88	115.88	112.89	112.89	20,120	-3.83(-3.28%)
Feb 17, 2023	116.01	116.81	115.29	116.72	30,284	+0.52(+0.45%)
Feb 16, 2023	116.10	117.29	115.53	116.20	196,124	-1.00(-0.86%)
Feb 15, 2023	114.98	117.26	114.98	117.20	110,544	+1.07(+0.92%)
Feb 14, 2023	115.26	116.94	114.77	116.13	102,300	+0.06(+0.05%)
Feb 13, 2023	115.03	116.41	115.00	116.07	80,999	+0.54(+0.47%)
Feb 10, 2023	115.77	115.77	114.62	115.53	61,527	-0.09(-0.08%)
Feb 09, 2023	118.20	118.54	115.24	115.62	71,147	-1.57(-1.34%)
Feb 08, 2023	118.42	118.85	116.93	117.18	92,748	-1.98(-1.66%)
Feb 07, 2023	118.17	119.42	117.44	119.16	61,914	+0.54(+0.46%)
Feb 06, 2023	119.07	119.28	118.07	118.62	17,307	-1.26(-1.05%)
Feb 03, 2023	118.28	120.91	118.27	119.88	62,600	-0.17(-0.14%)
Feb 02, 2023	118.86	120.63	118.70	120.05	68,469	+2.13(+1.80%)

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.