Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	94.38	94.47	93.98	94.43	6,982	+0.66(+0.70%)
Feb 28, 2024	93.54	94.07	93.54	93.77	23,464	-0.05(-0.05%)
Feb 27, 2024	93.66	93.82	93.58	93.82	8,858	+0.36(+0.39%)
Feb 26, 2024	93.63	93.85	93.38	93.46	23,750	-0.28(-0.29%)
Feb 23, 2024	93.54	93.86	93.54	93.73	11,287	+0.43(+0.46%)
Feb 22, 2024	92.90	93.49	92.90	93.30	18,778	+0.82(+0.88%)
Feb 21, 2024	91.94	92.48	91.94	92.48	32,013	+0.43(+0.46%)
Feb 20, 2024	91.76	92.36	91.76	92.06	25,806	-0.33(-0.35%)
Feb 16, 2024	92.22	92.91	92.22	92.38	9,557	-0.30(-0.32%)
Feb 15, 2024	91.86	92.74	91.86	92.68	9,665	+1.38(+1.52%)
Feb 14, 2024	91.17	91.47	90.81	91.30	9,863	+0.82(+0.91%)
Feb 13, 2024	90.50	90.83	89.84	90.47	10,046	-1.73(-1.88%)
Feb 12, 2024	91.51	92.37	91.51	92.20	17,246	+0.81(+0.88%)
Feb 09, 2024	91.15	91.40	90.94	91.40	5,666	+0.31(+0.34%)
Feb 08, 2024	90.89	91.12	90.54	91.09	7,937	+0.32(+0.36%)
Feb 07, 2024	90.99	91.06	90.53	90.77	6,298	-0.03(-0.04%)
Feb 06, 2024	90.22	90.88	90.22	90.80	8,314	+0.54(+0.60%)
Feb 05, 2024	90.47	90.57	89.75	90.26	8,102	-0.98(-1.08%)
Feb 02, 2024	90.89	91.56	90.47	91.24	31,501	-0.17(-0.18%)
Feb 01, 2024	90.60	91.43	90.05	91.41	18,606	+1.07(+1.18%)
Jan 31, 2024	91.56	91.73	90.34	90.34	8,483	-1.35(-1.47%)
Jan 30, 2024	91.53	91.98	91.51	91.69	24,531	+0.03(+0.04%)
Jan 29, 2024	91.19	91.71	90.86	91.65	11,694	+0.51(+0.56%)
Jan 26, 2024	91.32	91.41	91.00	91.14	17,466	+0.11(+0.12%)
Jan 25, 2024	90.79	91.03	90.29	91.03	15,173	+0.84(+0.93%)
Jan 24, 2024	91.47	91.47	90.07	90.19	10,970	-0.53(-0.58%)
Jan 23, 2024	91.53	91.53	90.54	90.72	28,215	-0.36(-0.40%)
Jan 22, 2024	91.26	91.26	90.74	91.08	20,073	+0.80(+0.89%)
Jan 19, 2024	89.87	90.37	89.51	90.28	11,353	+0.57(+0.63%)
Jan 18, 2024	89.51	89.71	89.06	89.71	4,797	+0.33(+0.37%)
Jan 17, 2024	89.30	90.02	89.12	89.38	9,574	-0.68(-0.75%)
Jan 16, 2024	90.15	90.27	89.87	90.06	8,284	-0.68(-0.74%)
Jan 12, 2024	90.65	90.87	90.47	90.73	5,448	-0.11(-0.13%)
Jan 11, 2024	91.03	91.03	90.14	90.85	8,033	-0.28(-0.30%)
Jan 10, 2024	91.36	91.36	90.76	91.12	8,298	+0.04(+0.04%)
Jan 09, 2024	90.74	91.21	90.74	91.08	7,570	-0.36(-0.40%)
Jan 08, 2024	90.42	91.53	90.42	91.45	7,774	+0.86(+0.94%)
Jan 05, 2024	90.39	91.17	90.01	90.59	6,172	+0.35(+0.39%)
Jan 04, 2024	90.83	90.83	90.22	90.24	7,910	-0.26(-0.28%)
Jan 03, 2024	91.12	91.12	90.49	90.49	8,162	-1.33(-1.45%)
Jan 02, 2024	91.30	92.22	91.30	91.82	6,682	+0.19(+0.21%)
Dec 29, 2023	92.07	92.07	91.49	91.63	5,533	-0.45(-0.49%)
Dec 28, 2023	92.16	92.23	91.99	92.08	12,250	+0.14(+0.15%)
Dec 27, 2023	92.52	92.52	91.90	91.94	7,342	-0.09(-0.09%)
Dec 26, 2023	91.57	92.25	91.57	92.03	5,782	+0.66(+0.72%)
Dec 22, 2023	91.35	91.81	91.35	91.38	9,390	+0.37(+0.41%)
Dec 21, 2023	90.75	91.00	90.43	91.00	14,318	+0.88(+0.97%)
Dec 20, 2023	91.09	91.66	90.13	90.13	8,622	-1.29(-1.41%)
Dec 19, 2023	91.13	91.41	91.05	91.41	9,651	+0.76(+0.83%)
Dec 18, 2023	91.23	91.23	90.61	90.66	9,362	+0.08(+0.09%)
Dec 15, 2023	91.37	91.37	90.29	90.58	16,830	-0.83(-0.91%)
Dec 14, 2023	90.96	91.81	90.96	91.40	11,219	+1.44(+1.60%)
Dec 13, 2023	87.99	89.97	87.84	89.97	6,061	+2.02(+2.30%)
Dec 12, 2023	88.22	88.22	87.72	87.94	10,758	-0.06(-0.07%)
Dec 11, 2023	87.41	88.05	87.41	88.00	11,629	+0.59(+0.67%)
Dec 08, 2023	87.14	87.65	87.13	87.42	11,675	+0.26(+0.29%)
Dec 07, 2023	87.26	87.26	86.85	87.16	6,798	+0.43(+0.50%)
Dec 06, 2023	87.35	87.69	86.73	86.73	14,204	-0.08(-0.10%)
Dec 05, 2023	87.56	87.56	86.79	86.81	10,318	-1.00(-1.14%)
Dec 04, 2023	87.15	87.82	87.15	87.82	5,572	+0.34(+0.39%)
Dec 01, 2023	85.94	87.47	85.94	87.47	7,131	+1.49(+1.74%)
Nov 30, 2023	85.55	85.98	85.55	85.98	5,110	+0.67(+0.79%)
Nov 29, 2023	85.68	85.72	85.31	85.31	8,389	+0.17(+0.20%)
Nov 28, 2023	85.18	85.50	85.06	85.14	10,206	-0.26(-0.30%)
Nov 27, 2023	85.48	85.54	85.00	85.40	10,210	-0.12(-0.15%)
Nov 24, 2023	85.43	85.61	85.43	85.52	1,430	+0.29(+0.34%)
Nov 22, 2023	84.97	85.38	84.92	85.23	9,851	+0.47(+0.55%)
Nov 21, 2023	84.90	84.94	84.71	84.77	26,045	-0.17(-0.20%)
Nov 20, 2023	84.69	85.14	84.69	84.93	20,453	+0.09(+0.11%)
Nov 17, 2023	84.68	84.85	84.53	84.84	8,869	+0.69(+0.82%)
Nov 16, 2023	84.73	84.95	84.08	84.15	10,320	-0.65(-0.76%)
Nov 15, 2023	84.72	85.37	84.72	84.80	9,988	+0.33(+0.39%)
Nov 14, 2023	83.53	84.77	83.53	84.46	10,522	+2.56(+3.12%)
Nov 13, 2023	81.84	82.16	81.80	81.91	11,459	-0.16(-0.20%)
Nov 10, 2023	81.77	82.14	81.31	82.07	11,799	+0.73(+0.90%)
Nov 09, 2023	82.61	82.61	81.27	81.34	10,454	-0.77(-0.94%)
Nov 08, 2023	82.62	82.62	81.89	82.11	48,419	-0.24(-0.29%)
Nov 07, 2023	82.45	82.64	82.32	82.35	14,646	-0.35(-0.43%)
Nov 06, 2023	83.29	83.29	82.53	82.70	16,820	-0.71(-0.85%)
Nov 03, 2023	83.52	83.81	83.33	83.41	7,963	+1.37(+1.67%)
Nov 02, 2023	80.82	82.06	80.82	82.04	11,688	+1.82(+2.26%)
Nov 01, 2023	79.52	80.33	79.52	80.23	17,645	+0.58(+0.73%)
Oct 31, 2023	79.13	79.91	79.13	79.65	15,390	+0.61(+0.77%)
Oct 30, 2023	78.96	79.38	78.45	79.03	16,926	+0.52(+0.66%)
Oct 27, 2023	79.92	79.92	78.43	78.52	16,924	-1.03(-1.30%)
Oct 26, 2023	79.59	79.90	79.34	79.55	10,350	+0.41(+0.52%)
Oct 25, 2023	79.75	79.77	79.05	79.14	17,314	-0.86(-1.07%)
Oct 24, 2023	79.75	80.10	79.66	79.99	9,536	+0.61(+0.76%)
Oct 23, 2023	80.01	80.16	79.39	79.39	8,395	-0.81(-1.01%)
Oct 20, 2023	81.10	81.10	80.20	80.20	131,527	-0.94(-1.16%)
Oct 19, 2023	82.21	82.46	81.01	81.14	9,913	-1.08(-1.31%)
Oct 18, 2023	83.10	83.10	82.06	82.22	10,405	-1.20(-1.44%)
Oct 17, 2023	82.48	83.77	82.48	83.42	11,848	+0.58(+0.70%)
Oct 16, 2023	82.28	83.00	82.23	82.84	14,977	+0.95(+1.16%)
Oct 13, 2023	82.80	82.80	81.60	81.89	7,271	+0.07(+0.09%)
Oct 12, 2023	83.13	83.13	81.39	81.82	32,526	-1.39(-1.67%)
Oct 11, 2023	83.25	83.37	82.54	83.21	17,819	+0.22(+0.26%)
Oct 10, 2023	82.52	83.35	82.52	82.99	7,121	+0.63(+0.77%)
Oct 09, 2023	81.18	82.39	81.18	82.36	12,944	+0.90(+1.11%)
Oct 06, 2023	80.51	81.84	80.11	81.45	8,607	+0.62(+0.77%)
Oct 05, 2023	80.82	81.13	80.54	80.83	31,964	-0.30(-0.37%)
Oct 04, 2023	81.81	81.81	79.98	81.13	12,248	+0.37(+0.45%)
Oct 03, 2023	81.16	81.21	80.28	80.76	14,259	-0.81(-0.99%)
Oct 02, 2023	82.66	82.66	81.22	81.57	17,792	-1.25(-1.51%)
Sep 29, 2023	83.57	83.57	82.66	82.82	6,803	-0.27(-0.32%)
Sep 28, 2023	82.67	83.27	82.67	83.09	11,478	+0.65(+0.79%)
Sep 27, 2023	82.76	82.85	82.11	82.43	9,300	+0.11(+0.14%)
Sep 26, 2023	83.29	83.29	82.32	82.32	13,953	-1.25(-1.50%)
Sep 25, 2023	83.48	83.70	83.41	83.57	10,601	+0.20(+0.25%)
Sep 22, 2023	84.69	84.69	83.33	83.37	15,549	+0.02(+0.02%)
Sep 21, 2023	84.56	84.56	83.35	83.35	13,990	-1.54(-1.82%)
Sep 20, 2023	86.32	86.32	84.87	84.89	12,013	-0.38(-0.44%)
Sep 19, 2023	86.34	86.34	84.95	85.27	13,080	-0.00(-0.00%)
Sep 18, 2023	85.31	85.52	85.26	85.27	11,738	-0.05(-0.06%)
Sep 15, 2023	85.69	85.69	85.28	85.32	10,702	-0.76(-0.88%)
Sep 14, 2023	86.51	86.51	85.71	86.08	11,458	+1.03(+1.21%)
Sep 13, 2023	85.48	85.48	84.71	85.05	8,822	-0.37(-0.44%)
Sep 12, 2023	85.39	85.68	85.39	85.42	27,678	+0.00(+0.00%)
Sep 11, 2023	86.01	86.01	85.42	85.42	8,727	-0.13(-0.15%)
Sep 08, 2023	86.44	86.44	85.44	85.54	23,664	+0.11(+0.13%)
Sep 07, 2023	85.54	85.58	85.14	85.43	13,238	-0.36(-0.41%)
Sep 06, 2023	85.98	86.14	85.48	85.78	10,461	-0.29(-0.34%)
Sep 05, 2023	87.44	87.44	86.07	86.07	11,050	-1.48(-1.69%)
Sep 01, 2023	87.60	87.60	87.35	87.56	4,565	+0.43(+0.50%)
Aug 31, 2023	87.37	87.55	87.12	87.12	7,785	-0.14(-0.16%)
Aug 30, 2023	87.13	87.53	87.13	87.26	11,091	+0.10(+0.11%)
Aug 29, 2023	86.09	87.17	86.09	87.16	12,337	+1.02(+1.19%)
Aug 28, 2023	85.86	86.46	85.86	86.14	11,397	+0.67(+0.78%)
Aug 25, 2023	85.45	85.79	84.91	85.47	7,104	+0.30(+0.35%)
Aug 24, 2023	85.54	86.22	85.17	85.17	25,718	-0.45(-0.52%)
Aug 23, 2023	85.42	85.80	85.20	85.61	29,921	+0.50(+0.59%)
Aug 22, 2023	85.29	85.32	85.02	85.11	24,501	-0.36(-0.42%)
Aug 21, 2023	85.43	85.62	84.94	85.47	28,738	-0.05(-0.05%)
Aug 18, 2023	84.80	85.66	84.80	85.51	7,185	+0.19(+0.22%)
Aug 17, 2023	86.22	86.46	85.30	85.32	11,266	-0.69(-0.80%)
Aug 16, 2023	86.65	86.77	86.00	86.01	16,175	-0.67(-0.78%)
Aug 15, 2023	87.26	87.26	86.60	86.69	11,904	-1.09(-1.24%)
Aug 14, 2023	87.97	87.97	87.45	87.77	12,629	-0.08(-0.10%)
Aug 11, 2023	87.47	88.10	87.47	87.86	10,549	+0.05(+0.05%)
Aug 10, 2023	88.43	88.88	87.77	87.81	13,345	-0.36(-0.41%)
Aug 09, 2023	88.92	88.92	88.06	88.18	21,729	-0.09(-0.10%)
Aug 08, 2023	87.58	88.33	87.48	88.26	32,806	-0.45(-0.50%)
Aug 07, 2023	88.39	88.75	88.39	88.71	5,411	+0.66(+0.75%)
Aug 04, 2023	88.79	89.10	88.05	88.05	19,037	-0.51(-0.58%)
Aug 03, 2023	88.59	88.64	88.17	88.56	13,886	-0.22(-0.25%)
Aug 02, 2023	88.82	89.13	88.74	88.79	14,757	-0.63(-0.70%)
Aug 01, 2023	89.19	89.62	89.03	89.42	14,565	-0.10(-0.11%)
Jul 31, 2023	89.61	89.80	89.33	89.52	11,764	+0.26(+0.29%)
Jul 28, 2023	89.48	89.55	88.91	89.26	6,568	+0.40(+0.44%)
Jul 27, 2023	90.18	90.18	88.84	88.86	19,502	-0.94(-1.04%)
Jul 26, 2023	89.74	89.90	89.61	89.80	11,752	-0.05(-0.06%)
Jul 25, 2023	89.41	90.13	89.41	89.85	29,008	+0.27(+0.30%)
Jul 24, 2023	89.51	89.79	89.33	89.59	95,090	+0.08(+0.09%)
Jul 21, 2023	89.82	89.82	89.39	89.51	20,340	+0.02(+0.02%)
Jul 20, 2023	89.61	89.66	89.17	89.49	11,091	-0.14(-0.16%)
Jul 19, 2023	89.27	89.63	89.17	89.63	12,567	+0.58(+0.65%)
Jul 18, 2023	88.42	89.29	88.42	89.05	9,607	+0.56(+0.63%)
Jul 17, 2023	88.28	88.67	87.90	88.49	6,056	+0.29(+0.32%)
Jul 14, 2023	89.15	89.15	88.09	88.21	9,191	-0.85(-0.95%)
Jul 13, 2023	89.27	89.27	88.84	89.06	8,107	+0.27(+0.30%)
Jul 12, 2023	88.71	89.10	88.66	88.79	8,825	+0.58(+0.66%)
Jul 11, 2023	87.40	88.20	87.40	88.20	8,725	+1.05(+1.20%)
Jul 10, 2023	87.29	87.32	86.92	87.16	121,146	+0.64(+0.74%)
Jul 07, 2023	86.09	87.13	86.09	86.52	10,462	+0.39(+0.46%)
Jul 06, 2023	86.13	86.14	85.40	86.12	18,729	-0.69(-0.79%)
Jul 05, 2023	87.22	87.22	86.66	86.81	11,649	-0.47(-0.54%)
Jul 03, 2023	86.92	87.40	86.86	87.28	4,636	+0.27(+0.31%)
Jun 30, 2023	86.88	87.17	86.62	87.01	33,535	+0.63(+0.73%)
Jun 29, 2023	85.51	86.38	85.51	86.38	9,471	+1.01(+1.19%)
Jun 28, 2023	85.51	85.56	85.17	85.37	9,419	-0.24(-0.28%)
Jun 27, 2023	84.56	85.69	84.52	85.60	8,404	+1.12(+1.33%)
Jun 26, 2023	83.68	84.70	83.68	84.48	10,073	+0.71(+0.85%)
Jun 23, 2023	83.35	84.22	83.35	83.77	12,707	-0.76(-0.90%)
Jun 22, 2023	84.72	84.72	84.19	84.53	11,656	-0.35(-0.42%)
Jun 21, 2023	84.56	85.18	84.32	84.88	27,087	+0.00(+0.00%)
Jun 20, 2023	85.26	85.43	84.75	84.88	11,474	-0.68(-0.79%)
Jun 16, 2023	86.77	86.77	85.51	85.56	16,148	-0.13(-0.15%)
Jun 15, 2023	85.79	85.80	84.89	85.69	22,058	+2.86(+3.45%)
May 08, 2023	83.17	83.17	82.63	82.83	11,234	-0.18(-0.22%)
May 05, 2023	82.74	83.25	82.59	83.02	10,459	+1.13(+1.38%)
May 04, 2023	82.43	82.43	81.53	81.89	10,218	-0.88(-1.06%)
May 03, 2023	83.35	83.87	82.77	82.77	7,835	-0.40(-0.48%)
May 02, 2023	84.28	84.28	82.27	83.17	15,731	-1.37(-1.62%)
May 01, 2023	84.29	84.81	84.29	84.54	9,162	+0.23(+0.28%)
Apr 28, 2023	83.42	84.35	83.42	84.31	5,423	+0.95(+1.14%)
Apr 27, 2023	82.59	83.50	82.32	83.35	12,307	+1.10(+1.34%)
Apr 26, 2023	82.88	83.01	82.01	82.25	29,483	-0.71(-0.85%)
Apr 25, 2023	83.74	83.74	82.85	82.96	14,770	-1.30(-1.54%)
Apr 24, 2023	83.92	84.29	83.91	84.26	7,813	+0.35(+0.41%)
Apr 21, 2023	84.41	84.41	83.68	83.91	265,995	-0.24(-0.28%)
Apr 20, 2023	84.09	84.42	83.84	84.15	19,034	-0.30(-0.35%)
Apr 19, 2023	84.30	84.49	84.02	84.45	6,570	-0.15(-0.18%)
Apr 18, 2023	84.83	84.94	84.28	84.60	13,475	-0.03(-0.04%)
Apr 17, 2023	84.28	84.63	84.05	84.63	15,255	+0.41(+0.49%)
Apr 14, 2023	84.73	84.73	83.88	84.22	13,518	-0.35(-0.41%)
Apr 13, 2023	84.49	84.75	83.91	84.56	14,313	+0.48(+0.57%)
Apr 12, 2023	85.02	85.02	84.08	84.08	7,109	-0.36(-0.42%)
Apr 11, 2023	84.17	84.79	84.12	84.44	11,852	+0.64(+0.76%)
Apr 10, 2023	82.99	83.80	82.92	83.80	18,250	+0.68(+0.82%)
Apr 06, 2023	83.24	83.25	82.89	83.12	9,920	-0.16(-0.19%)
Apr 05, 2023	83.00	83.28	82.72	83.28	7,648	+0.14(+0.17%)
Apr 04, 2023	84.16	84.16	82.79	83.14	52,047	-1.15(-1.37%)
Apr 03, 2023	84.36	84.36	83.91	84.29	26,643	+0.12(+0.14%)
Mar 31, 2023	83.23	84.19	83.23	84.18	32,647	+1.35(+1.63%)
Mar 30, 2023	82.94	82.94	82.56	82.83	4,869	+0.41(+0.49%)
Mar 29, 2023	82.23	82.46	82.04	82.42	13,467	+0.99(+1.22%)
Mar 28, 2023	81.16	81.67	81.16	81.43	8,216	+0.22(+0.27%)
Mar 27, 2023	81.23	81.67	80.98	81.21	17,523	+0.67(+0.83%)
Mar 24, 2023	79.46	80.61	79.10	80.54	199,134	+0.58(+0.73%)
Mar 23, 2023	80.62	81.24	79.53	79.96	5,777	-0.29(-0.36%)
Mar 22, 2023	82.24	82.24	80.22	80.25	12,229	-1.75(-2.13%)
Mar 21, 2023	82.44	82.56	81.82	82.00	25,167	+0.95(+1.17%)
Mar 20, 2023	80.67	81.53	80.67	81.05	25,320	+1.17(+1.47%)
Mar 17, 2023	80.89	80.89	79.88	79.88	35,085	-1.69(-2.07%)
Mar 16, 2023	80.16	81.68	79.69	81.57	31,295	+0.87(+1.08%)
Mar 15, 2023	80.46	80.71	79.67	80.70	16,927	-1.28(-1.56%)
Mar 14, 2023	82.17	82.82	81.40	81.98	15,413	+1.20(+1.49%)
Mar 13, 2023	81.87	81.89	80.46	80.78	252,381	-0.89(-1.08%)
Mar 10, 2023	83.48	83.48	81.47	81.66	11,537	-1.95(-2.33%)
Mar 09, 2023	85.47	85.60	83.61	83.61	6,453	-1.56(-1.83%)
Mar 08, 2023	85.39	85.48	84.90	85.17	6,561	+0.01(+0.01%)
Mar 07, 2023	86.30	86.32	85.00	85.16	8,789	-1.09(-1.27%)
Mar 06, 2023	87.20	87.20	86.20	86.26	10,538	-0.82(-0.94%)
Mar 03, 2023	86.34	87.08	86.05	87.08	21,532	+1.02(+1.18%)
Mar 02, 2023	84.82	86.06	84.78	86.06	8,389	+0.76(+0.89%)

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.