Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	91.07	91.08	90.83	90.87	34,754	-0.26(-0.29%)
Jan 30, 2024	90.98	91.13	90.96	91.13	8,900	+0.08(+0.09%)
Jan 29, 2024	91.25	91.25	91.00	91.05	24,090	-0.11(-0.12%)
Jan 26, 2024	91.23	91.30	91.15	91.16	37,244	-0.11(-0.12%)
Jan 25, 2024	91.13	91.28	91.11	91.27	71,623	+0.30(+0.33%)
Jan 24, 2024	91.02	91.15	90.90	90.98	14,098	+0.16(+0.17%)
Jan 23, 2024	90.91	90.95	90.60	90.82	47,173	-0.08(-0.09%)
Jan 22, 2024	91.01	91.01	90.90	90.90	17,874	+0.12(+0.13%)
Jan 19, 2024	90.75	90.88	90.71	90.79	26,060	+0.12(+0.13%)
Jan 18, 2024	90.86	90.86	90.66	90.67	40,724	+0.18(+0.20%)
Jan 17, 2024	90.67	90.67	90.34	90.49	22,693	+0.05(+0.05%)
Jan 16, 2024	90.45	90.51	90.35	90.44	20,448	-0.22(-0.25%)
Jan 12, 2024	90.65	90.88	90.59	90.66	10,661	+0.01(+0.01%)
Jan 11, 2024	90.59	90.76	90.45	90.66	9,430	+0.16(+0.18%)
Jan 10, 2024	90.62	90.72	90.50	90.50	11,745	-0.04(-0.05%)
Jan 09, 2024	90.24	90.62	90.23	90.54	19,529	+0.42(+0.47%)
Jan 08, 2024	89.59	90.19	89.59	90.12	21,774	+0.43(+0.48%)
Jan 05, 2024	89.66	89.91	89.66	89.69	7,703	+0.07(+0.08%)
Jan 04, 2024	89.48	89.67	89.48	89.62	4,460	+0.17(+0.19%)
Jan 03, 2024	89.51	89.54	89.34	89.44	6,835	-0.31(-0.34%)
Jan 02, 2024	89.83	89.87	89.70	89.75	17,413	-0.30(-0.34%)
Dec 29, 2023	90.33	90.33	90.06	90.06	7,623	-0.09(-0.10%)
Dec 28, 2023	90.03	90.20	90.03	90.15	4,640	+0.08(+0.09%)
Dec 27, 2023	90.02	90.14	89.95	90.07	12,064	+0.23(+0.26%)
Dec 26, 2023	89.86	89.86	89.78	89.84	13,089	+0.07(+0.08%)
Dec 22, 2023	89.66	89.83	89.66	89.77	15,111	+0.00(+0.00%)
Dec 21, 2023	89.72	89.83	89.69	89.77	8,797	+0.05(+0.06%)
Dec 20, 2023	89.79	89.82	89.67	89.72	6,980	-0.21(-0.23%)
Dec 19, 2023	90.04	90.06	89.84	89.93	8,299	+0.04(+0.04%)
Dec 18, 2023	89.94	90.08	89.87	89.89	27,642	-0.18(-0.20%)
Dec 15, 2023	90.01	90.15	89.94	90.07	21,465	-0.20(-0.22%)
Dec 14, 2023	90.37	90.52	90.23	90.27	10,888	+0.05(+0.05%)
Dec 13, 2023	89.91	90.52	89.86	90.22	21,424	+0.35(+0.39%)
Dec 12, 2023	89.51	89.95	89.49	89.87	19,730	+0.24(+0.27%)
Dec 11, 2023	89.58	89.70	89.55	89.63	6,563	+0.11(+0.12%)
Dec 08, 2023	89.39	89.62	89.39	89.52	9,212	+0.06(+0.07%)
Dec 07, 2023	89.44	89.50	89.36	89.46	5,914	+0.10(+0.11%)
Dec 06, 2023	89.38	89.58	89.36	89.36	35,174	-0.04(-0.05%)
Dec 05, 2023	89.37	89.47	89.34	89.40	3,994	-0.07(-0.08%)
Dec 04, 2023	89.65	89.65	89.43	89.47	27,073	-0.13(-0.14%)
Dec 01, 2023	89.50	89.61	89.37	89.60	7,760	+0.26(+0.29%)
Nov 30, 2023	89.40	89.40	89.30	89.34	10,608	+0.07(+0.08%)
Nov 29, 2023	89.17	89.28	89.17	89.27	10,141	+0.12(+0.14%)
Nov 28, 2023	89.02	89.15	88.97	89.14	12,933	+0.00(+0.00%)
Nov 27, 2023	89.04	89.17	88.94	89.14	13,632	+0.09(+0.11%)
Nov 24, 2023	89.10	89.15	89.05	89.05	6,265	+0.01(+0.01%)
Nov 22, 2023	88.75	89.05	88.75	89.03	12,875	+0.34(+0.38%)
Nov 21, 2023	88.67	88.75	88.61	88.69	7,454	-0.11(-0.12%)
Nov 20, 2023	88.67	88.81	88.57	88.80	29,559	+0.19(+0.21%)
Nov 17, 2023	88.49	88.65	88.44	88.62	32,058	+0.16(+0.19%)
Nov 16, 2023	88.20	88.47	88.20	88.45	10,304	+0.25(+0.28%)
Nov 15, 2023	88.19	88.26	88.09	88.21	10,671	+0.09(+0.10%)
Nov 14, 2023	88.25	88.46	88.10	88.12	25,158	+0.29(+0.33%)
Nov 13, 2023	87.79	87.95	87.66	87.83	20,431	+0.08(+0.10%)
Nov 10, 2023	87.53	87.75	87.51	87.74	9,239	+0.32(+0.37%)
Nov 09, 2023	87.40	87.63	87.33	87.42	15,690	+0.03(+0.04%)
Nov 08, 2023	87.42	87.52	87.27	87.39	11,500	-0.02(-0.02%)
Nov 07, 2023	87.25	87.45	87.25	87.40	11,740	+0.42(+0.48%)
Nov 06, 2023	86.81	87.09	86.81	86.98	17,561	-0.31(-0.35%)
Nov 03, 2023	87.40	87.62	87.26	87.29	11,179	-0.16(-0.19%)
Nov 02, 2023	87.20	87.48	87.20	87.46	8,919	+0.52(+0.60%)
Nov 01, 2023	86.67	86.93	86.67	86.93	6,932	+0.26(+0.30%)
Oct 31, 2023	86.63	86.83	86.63	86.67	8,666	+0.12(+0.14%)
Oct 30, 2023	86.63	86.72	86.52	86.55	13,684	-0.09(-0.10%)
Oct 27, 2023	86.95	86.95	86.59	86.63	13,244	-0.23(-0.26%)
Oct 26, 2023	86.76	86.91	86.74	86.86	8,781	+0.05(+0.06%)
Oct 25, 2023	86.92	86.92	86.64	86.81	9,611	-0.06(-0.07%)
Oct 24, 2023	86.82	86.93	86.75	86.87	7,705	+0.20(+0.23%)
Oct 23, 2023	86.34	86.69	86.34	86.67	10,713	+0.29(+0.33%)
Oct 20, 2023	86.37	86.41	86.28	86.38	8,009	-0.11(-0.13%)
Oct 19, 2023	86.67	86.71	86.46	86.49	12,471	-0.02(-0.03%)
Oct 18, 2023	86.90	86.90	86.49	86.51	17,944	-0.25(-0.29%)
Oct 17, 2023	86.53	86.95	86.53	86.76	8,173	-0.08(-0.10%)
Oct 16, 2023	87.04	87.11	86.77	86.85	9,838	-0.14(-0.16%)
Oct 13, 2023	87.05	87.07	86.74	86.99	11,344	+0.07(+0.08%)
Oct 12, 2023	87.00	87.04	86.74	86.92	9,818	-0.21(-0.24%)
Oct 11, 2023	87.23	87.23	86.95	87.13	5,661	+0.02(+0.02%)
Oct 10, 2023	87.07	87.22	86.98	87.11	5,708	+0.16(+0.18%)
Oct 09, 2023	86.65	86.95	86.65	86.95	7,659	+0.30(+0.34%)
Oct 06, 2023	86.43	86.84	86.33	86.66	12,099	+0.08(+0.10%)
Oct 05, 2023	86.82	86.82	86.47	86.57	10,815	+0.04(+0.04%)
Oct 04, 2023	86.54	86.70	86.23	86.53	14,484	+0.24(+0.27%)
Oct 03, 2023	86.48	86.58	86.27	86.30	10,320	-0.23(-0.27%)
Oct 02, 2023	86.64	86.74	86.53	86.53	14,200	-0.09(-0.10%)
Sep 29, 2023	87.00	87.10	86.56	86.62	9,237	-0.25(-0.29%)
Sep 28, 2023	86.85	87.16	86.73	86.87	26,226	-0.13(-0.15%)
Sep 27, 2023	87.14	87.16	86.79	87.00	14,908	+0.02(+0.02%)
Sep 26, 2023	87.27	87.27	86.93	86.99	5,636	-0.22(-0.25%)
Sep 25, 2023	87.27	87.24	87.19	87.21	5,502	-0.00(-0.01%)
Sep 22, 2023	87.23	87.37	87.14	87.21	6,666	+0.19(+0.22%)
Sep 21, 2023	87.24	87.24	86.96	87.02	15,392	-0.07(-0.08%)
Sep 20, 2023	87.07	87.26	87.03	87.09	18,582	-0.42(-0.48%)
Sep 19, 2023	87.00	87.78	86.89	87.51	27,124	+0.49(+0.56%)
Sep 18, 2023	86.95	87.02	86.86	87.02	6,412	+0.17(+0.19%)
Sep 15, 2023	86.83	86.98	86.75	86.85	5,804	-0.11(-0.13%)
Sep 14, 2023	87.02	87.02	86.80	86.97	8,915	+0.22(+0.25%)
Sep 13, 2023	86.77	86.81	86.67	86.75	11,699	+0.05(+0.05%)
Sep 12, 2023	86.79	86.79	86.70	86.70	4,588	-0.00(-0.01%)
Sep 11, 2023	86.91	86.91	86.66	86.71	4,284	-0.13(-0.15%)
Sep 08, 2023	86.82	86.84	86.71	86.84	6,012	-0.03(-0.03%)
Sep 07, 2023	86.71	86.86	86.59	86.86	30,116	+0.33(+0.38%)
Sep 06, 2023	86.51	86.54	86.38	86.54	4,328	+0.10(+0.12%)
Sep 05, 2023	86.44	86.54	86.35	86.43	7,324	+0.07(+0.08%)
Sep 01, 2023	86.51	86.64	86.35	86.36	33,723	-0.28(-0.33%)
Aug 31, 2023	86.57	86.81	86.57	86.65	10,820	-0.07(-0.08%)
Aug 30, 2023	86.72	86.80	86.72	86.72	6,277	-0.09(-0.11%)
Aug 29, 2023	86.61	86.81	86.50	86.81	12,025	+0.13(+0.15%)
Aug 28, 2023	86.62	86.74	86.47	86.68	22,565	+0.51(+0.59%)
Aug 25, 2023	86.37	86.55	86.17	86.17	17,479	-0.12(-0.14%)
Aug 24, 2023	86.42	86.46	86.24	86.29	17,980	-0.21(-0.24%)
Aug 23, 2023	86.31	86.51	86.27	86.50	7,706	+0.37(+0.43%)
Aug 22, 2023	86.18	86.25	86.11	86.13	11,120	+0.06(+0.08%)
Aug 21, 2023	85.94	86.09	85.82	86.07	9,054	+0.09(+0.11%)
Aug 18, 2023	85.74	85.97	85.74	85.97	5,033	+0.24(+0.28%)
Aug 17, 2023	85.74	85.80	85.68	85.73	86,461	-0.18(-0.21%)
Aug 16, 2023	85.85	85.95	85.62	85.91	13,542	-0.02(-0.02%)
Aug 15, 2023	86.03	86.11	85.93	85.93	4,204	-0.28(-0.32%)
Aug 14, 2023	86.05	86.21	85.96	86.21	62,468	+0.17(+0.19%)
Aug 11, 2023	86.11	86.11	85.84	86.04	3,314	+0.08(+0.09%)
Aug 10, 2023	86.16	86.19	85.94	85.96	5,144	+0.01(+0.01%)
Aug 09, 2023	86.05	86.26	85.80	85.95	29,410	+0.15(+0.17%)
Aug 08, 2023	85.96	85.96	85.72	85.80	24,509	-0.23(-0.27%)
Aug 07, 2023	86.20	86.20	85.91	86.03	7,078	-0.11(-0.13%)
Aug 04, 2023	86.08	86.19	85.96	86.14	13,100	+0.67(+0.78%)
Aug 03, 2023	85.85	85.86	85.47	85.47	11,598	-0.48(-0.56%)
Aug 02, 2023	85.97	86.02	85.83	85.96	11,185	-0.09(-0.10%)
Aug 01, 2023	86.34	86.36	85.84	86.04	29,307	-0.42(-0.49%)
Jul 31, 2023	86.37	86.62	86.37	86.47	17,422	+0.26(+0.30%)
Jul 28, 2023	86.21	86.32	86.17	86.21	136,612	+0.43(+0.51%)
Jul 27, 2023	86.21	86.28	85.66	85.77	108,654	-0.49(-0.57%)
Jul 26, 2023	86.04	86.26	86.00	86.26	8,675	+0.36(+0.42%)
Jul 25, 2023	85.91	86.15	85.90	85.90	9,440	-0.04(-0.04%)
Jul 24, 2023	85.78	85.95	85.78	85.94	12,660	+0.18(+0.21%)
Jul 21, 2023	85.75	85.78	85.69	85.76	4,826	+0.21(+0.24%)
Jul 20, 2023	85.57	85.63	85.47	85.55	77,726	+0.12(+0.15%)
Jul 19, 2023	85.49	85.59	85.42	85.42	7,980	-0.05(-0.06%)
Jul 18, 2023	85.36	85.53	85.36	85.47	12,644	+0.29(+0.34%)
Jul 17, 2023	85.37	85.39	84.96	85.18	27,708	-0.07(-0.08%)
Jul 14, 2023	85.52	85.57	85.25	85.25	116,192	-0.24(-0.28%)
Jul 13, 2023	85.65	85.66	85.49	85.49	14,150	-0.24(-0.28%)
Jul 12, 2023	85.60	85.89	85.57	85.73	34,334	+0.00(+0.00%)
Jul 11, 2023	85.49	85.73	85.48	85.73	15,671	+0.38(+0.44%)
Jul 10, 2023	85.27	85.39	85.22	85.35	31,770	+0.16(+0.19%)
Jul 07, 2023	85.17	85.35	85.15	85.19	38,884	+0.08(+0.10%)
Jul 06, 2023	85.31	85.31	85.11	85.11	27,878	-0.26(-0.30%)
Jul 05, 2023	85.54	85.54	85.37	85.37	9,319	-0.11(-0.13%)
Jul 03, 2023	85.43	85.51	85.42	85.48	3,339	+0.16(+0.18%)
Jun 30, 2023	85.20	85.33	85.14	85.32	11,304	+0.19(+0.22%)
Jun 29, 2023	84.96	85.33	84.89	85.13	286,781	+0.36(+0.42%)
Jun 28, 2023	84.75	84.78	84.68	84.78	48,706	+0.07(+0.09%)
Jun 27, 2023	84.72	84.78	84.40	84.70	38,082	+0.20(+0.24%)
Jun 26, 2023	84.67	84.67	84.44	84.50	217,099	-0.04(-0.05%)
Jun 23, 2023	84.53	84.59	84.48	84.54	16,671	-0.10(-0.12%)
Jun 22, 2023	84.58	84.67	84.56	84.65	106,531	+0.07(+0.09%)
Jun 21, 2023	84.67	84.67	84.49	84.57	26,438	-0.14(-0.16%)
Jun 20, 2023	84.61	84.72	84.56	84.71	22,556	+0.04(+0.04%)
Jun 16, 2023	84.49	84.75	84.49	84.67	8,176	+0.26(+0.30%)
Jun 15, 2023	84.22	84.43	84.21	84.42	14,990	+1.55(+1.87%)
May 08, 2023	82.95	83.06	82.67	82.87	61,119	-0.14(-0.16%)
May 05, 2023	83.08	83.13	82.98	83.00	10,704	+0.06(+0.07%)
May 04, 2023	82.77	82.94	82.66	82.94	32,331	-0.05(-0.06%)
May 03, 2023	83.22	83.22	82.97	82.99	5,372	-0.30(-0.36%)
May 02, 2023	83.34	83.34	82.85	83.30	33,721	+0.03(+0.03%)
May 01, 2023	83.18	83.48	83.18	83.27	47,459	-0.16(-0.20%)
Apr 28, 2023	83.43	83.48	83.41	83.43	7,539	-0.06(-0.08%)
Apr 27, 2023	83.37	83.55	83.37	83.50	8,381	+0.29(+0.35%)
Apr 26, 2023	83.22	83.24	83.11	83.20	8,391	+0.08(+0.10%)
Apr 25, 2023	83.46	83.46	83.00	83.12	15,680	-0.43(-0.51%)
Apr 24, 2023	83.50	83.61	83.46	83.55	7,747	+0.11(+0.13%)
Apr 21, 2023	83.37	83.55	83.29	83.44	18,992	+0.12(+0.14%)
Apr 20, 2023	83.27	83.40	83.25	83.33	14,652	-0.14(-0.17%)
Apr 19, 2023	83.58	83.72	83.42	83.47	14,132	-0.17(-0.21%)
Apr 18, 2023	83.60	83.66	83.55	83.64	9,092	+0.18(+0.22%)
Apr 17, 2023	83.60	83.60	83.42	83.46	8,643	+0.10(+0.12%)
Apr 14, 2023	83.20	83.36	83.20	83.36	12,435	+0.18(+0.21%)
Apr 13, 2023	82.91	83.19	82.91	83.19	24,147	+0.28(+0.34%)
Apr 12, 2023	83.23	83.23	82.91	82.91	17,911	-0.30(-0.36%)
Apr 11, 2023	83.14	83.37	83.09	83.21	249,694	+0.15(+0.18%)
Apr 10, 2023	82.88	83.06	82.78	83.06	13,022	+0.34(+0.42%)
Apr 06, 2023	82.67	82.83	82.67	82.72	14,397	-0.04(-0.04%)
Apr 05, 2023	82.57	82.78	82.46	82.75	62,696	+0.02(+0.02%)
Apr 04, 2023	83.01	83.01	82.49	82.73	25,802	-0.43(-0.51%)
Apr 03, 2023	83.00	83.24	82.87	83.16	212,243	+0.21(+0.26%)
Mar 31, 2023	82.79	82.96	82.74	82.94	7,480	+0.31(+0.37%)
Mar 30, 2023	82.77	82.86	82.57	82.64	7,315	+0.04(+0.05%)
Mar 29, 2023	82.18	82.60	81.95	82.60	16,495	+0.50(+0.61%)
Mar 28, 2023	82.10	82.28	81.92	82.09	13,040	-0.04(-0.04%)
Mar 27, 2023	82.23	82.39	81.92	82.13	22,248	-0.16(-0.19%)
Mar 24, 2023	81.82	82.29	81.66	82.29	12,219	+0.21(+0.26%)
Mar 23, 2023	82.31	82.51	81.88	82.08	18,420	-0.26(-0.31%)
Mar 22, 2023	82.81	82.81	82.21	82.33	14,360	-0.07(-0.08%)
Mar 21, 2023	82.10	82.48	81.78	82.40	32,028	+0.86(+1.05%)
Mar 20, 2023	81.18	81.80	81.18	81.55	27,508	-0.13(-0.16%)
Mar 17, 2023	81.81	82.03	81.51	81.68	16,099	-0.57(-0.69%)
Mar 16, 2023	81.57	82.34	81.50	82.24	31,227	+0.68(+0.83%)
Mar 15, 2023	81.18	81.75	80.71	81.57	36,306	-0.30(-0.37%)
Mar 14, 2023	81.38	82.22	81.38	81.87	23,422	+0.62(+0.77%)
Mar 13, 2023	80.99	81.60	80.87	81.25	38,736	-0.91(-1.10%)
Mar 10, 2023	82.51	82.51	82.00	82.15	31,403	-0.27(-0.33%)
Mar 09, 2023	82.99	82.99	82.37	82.42	10,774	-0.47(-0.57%)
Mar 08, 2023	83.01	83.03	82.79	82.90	12,748	-0.14(-0.16%)
Mar 07, 2023	83.26	83.26	82.89	83.03	19,900	-0.24(-0.28%)
Mar 06, 2023	83.38	83.47	83.27	83.27	7,222	-0.03(-0.03%)
Mar 03, 2023	83.09	83.44	82.83	83.29	85,680	+0.30(+0.36%)
Mar 02, 2023	82.72	83.12	82.71	83.00	53,313	+0.32(+0.39%)
Mar 01, 2023	82.82	82.82	82.52	82.67	11,730	+0.01(+0.01%)
Feb 28, 2023	82.59	82.76	82.59	82.66	11,649	+0.08(+0.10%)
Feb 27, 2023	82.71	82.82	82.58	82.58	6,942	-0.18(-0.22%)
Feb 24, 2023	82.62	82.89	82.62	82.76	13,541	-0.16(-0.20%)
Feb 23, 2023	82.75	82.93	82.68	82.93	16,797	+0.28(+0.34%)
Feb 22, 2023	82.71	82.87	82.55	82.65	292,471	+0.24(+0.30%)
Feb 21, 2023	82.60	82.62	82.40	82.40	14,932	-0.41(-0.50%)
Feb 17, 2023	82.66	82.83	82.66	82.82	11,928	+0.00(+0.00%)
Feb 16, 2023	82.85	83.08	82.79	82.82	52,210	-0.12(-0.14%)
Feb 15, 2023	83.10	83.24	82.93	82.93	36,027	-0.32(-0.39%)
Feb 14, 2023	82.97	83.26	82.89	83.26	12,441	+0.27(+0.33%)
Feb 13, 2023	82.99	83.11	82.89	82.99	13,939	+0.10(+0.12%)
Feb 10, 2023	82.93	83.06	82.88	82.89	51,683	-0.10(-0.12%)
Feb 09, 2023	83.52	83.52	82.99	82.99	130,161	-0.35(-0.42%)
Feb 08, 2023	83.65	83.65	83.29	83.34	15,523	-0.28(-0.33%)
Feb 07, 2023	83.66	83.66	83.38	83.62	17,362	+0.01(+0.01%)
Feb 06, 2023	83.63	83.68	83.40	83.61	19,898	-0.05(-0.06%)
Feb 03, 2023	83.49	83.77	83.45	83.65	15,358	-0.05(-0.06%)
Feb 02, 2023	83.65	83.88	83.65	83.70	38,751	+0.18(+0.22%)

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.