Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	91.22	91.24	90.88	90.92	185,920	-0.01(-0.01%)
Feb 28, 2024	90.81	90.99	90.71	90.93	176,666	+0.18(+0.19%)
Feb 27, 2024	91.01	91.01	90.69	90.76	191,631	-0.02(-0.02%)
Feb 26, 2024	90.83	90.89	90.70	90.78	209,713	-0.16(-0.17%)
Feb 23, 2024	91.14	91.14	90.89	90.93	164,826	-0.04(-0.04%)
Feb 22, 2024	90.84	91.03	90.75	90.97	180,692	+0.37(+0.41%)
Feb 21, 2024	90.76	90.76	90.41	90.60	33,220	-0.03(-0.03%)
Feb 20, 2024	90.67	90.78	90.53	90.63	80,528	-0.01(-0.01%)
Feb 16, 2024	90.71	90.71	90.46	90.64	248,977	-0.05(-0.05%)
Feb 15, 2024	90.86	90.86	90.58	90.69	285,558	+0.14(+0.15%)
Feb 14, 2024	90.47	90.62	90.40	90.55	94,204	+0.35(+0.39%)
Feb 13, 2024	90.40	90.47	90.06	90.20	211,956	-0.59(-0.66%)
Feb 12, 2024	90.97	91.00	90.71	90.80	184,196	-0.10(-0.11%)
Feb 09, 2024	90.94	90.98	90.70	90.89	66,492	+0.07(+0.08%)
Feb 08, 2024	90.78	90.83	90.63	90.83	68,460	+0.12(+0.13%)
Feb 07, 2024	90.84	90.90	90.55	90.71	114,377	+0.06(+0.06%)
Feb 06, 2024	90.44	90.69	90.29	90.65	166,938	+0.46(+0.51%)
Feb 05, 2024	90.46	90.54	90.17	90.19	226,008	-0.38(-0.42%)
Feb 02, 2024	90.58	90.68	90.44	90.57	179,647	-0.38(-0.42%)
Feb 01, 2024	90.77	91.01	90.57	90.95	148,201	+0.48(+0.53%)
Jan 31, 2024	90.88	91.02	90.45	90.47	126,112	-0.20(-0.22%)
Jan 30, 2024	90.85	90.97	90.61	90.68	59,086	-0.18(-0.20%)
Jan 29, 2024	90.95	90.95	90.57	90.86	90,948	+0.24(+0.27%)
Jan 26, 2024	90.80	90.91	90.61	90.62	205,061	-0.16(-0.17%)
Jan 25, 2024	90.59	90.79	90.34	90.77	136,582	+0.48(+0.53%)
Jan 24, 2024	90.58	90.58	90.15	90.30	39,336	-0.04(-0.04%)
Jan 23, 2024	90.32	90.35	90.15	90.34	111,903	+0.00(+0.00%)
Jan 22, 2024	90.24	90.53	90.24	90.34	110,127	+0.16(+0.17%)
Jan 19, 2024	90.17	90.24	89.79	90.18	80,088	+0.02(+0.02%)
Jan 18, 2024	90.05	90.18	89.90	90.16	110,037	+0.16(+0.17%)
Jan 17, 2024	90.15	90.15	89.74	90.01	290,154	-0.17(-0.19%)
Jan 16, 2024	90.47	90.57	90.09	90.18	274,618	-0.49(-0.55%)
Jan 12, 2024	90.80	90.81	90.52	90.68	103,863	+0.12(+0.13%)
Jan 11, 2024	90.37	90.58	90.13	90.56	76,307	+0.35(+0.39%)
Jan 10, 2024	90.22	90.43	90.17	90.21	42,028	-0.02(-0.02%)
Jan 09, 2024	89.98	90.29	89.95	90.23	62,545	+0.11(+0.12%)
Jan 08, 2024	89.80	90.25	89.70	90.12	96,024	+0.45(+0.50%)
Jan 05, 2024	89.75	89.93	89.49	89.68	138,812	+0.06(+0.06%)
Jan 04, 2024	89.81	89.89	89.57	89.62	65,208	-0.19(-0.22%)
Jan 03, 2024	89.78	90.05	89.55	89.81	119,327	-0.16(-0.18%)
Jan 02, 2024	89.92	90.16	89.88	89.98	260,811	-0.27(-0.30%)
Dec 29, 2023	90.62	90.62	90.20	90.25	205,431	-0.18(-0.20%)
Dec 28, 2023	90.66	90.79	90.34	90.44	173,186	-0.39(-0.43%)
Dec 27, 2023	90.49	90.82	90.39	90.82	48,322	+0.48(+0.53%)
Dec 26, 2023	90.22	90.52	90.22	90.34	84,287	+0.18(+0.20%)
Dec 22, 2023	90.56	90.73	90.16	90.16	78,058	-0.16(-0.18%)
Dec 21, 2023	90.50	90.52	90.03	90.32	113,111	+0.32(+0.35%)
Dec 20, 2023	90.27	90.39	89.97	90.00	92,543	-0.14(-0.16%)
Dec 19, 2023	90.04	90.20	89.93	90.15	80,668	+0.40(+0.45%)
Dec 18, 2023	89.84	89.97	89.51	89.74	84,300	+0.11(+0.12%)
Dec 15, 2023	89.92	89.96	89.59	89.64	167,396	-0.34(-0.37%)
Dec 14, 2023	90.15	90.24	89.83	89.97	367,883	+0.40(+0.45%)
Dec 13, 2023	88.82	89.61	88.75	89.57	111,842	+0.84(+0.94%)
Dec 12, 2023	88.37	88.76	88.30	88.73	66,473	+0.23(+0.26%)
Dec 11, 2023	88.31	88.50	88.25	88.50	121,527	+0.09(+0.10%)
Dec 08, 2023	88.24	88.53	88.24	88.41	105,708	-0.18(-0.21%)
Dec 07, 2023	88.62	88.78	88.50	88.60	162,550	+0.11(+0.12%)
Dec 06, 2023	88.73	88.73	88.46	88.49	305,076	-0.02(-0.02%)
Dec 05, 2023	88.49	88.66	88.27	88.51	375,707	-0.01(-0.01%)
Dec 04, 2023	87.96	88.57	87.96	88.52	231,546	-0.04(-0.04%)
Dec 01, 2023	87.82	88.60	87.69	88.56	308,214	+0.65(+0.73%)
Nov 30, 2023	87.97	88.15	87.66	87.91	144,246	-0.08(-0.09%)
Nov 29, 2023	87.65	88.18	87.65	87.99	106,549	+0.56(+0.64%)
Nov 28, 2023	87.41	87.81	87.01	87.43	44,951	+0.09(+0.10%)
Nov 27, 2023	87.21	87.57	87.21	87.35	45,474	+0.02(+0.02%)
Nov 24, 2023	87.55	87.55	87.19	87.33	18,080	-0.04(-0.04%)
Nov 22, 2023	87.13	87.59	87.13	87.37	57,816	-0.04(-0.04%)
Nov 21, 2023	87.15	87.40	87.10	87.40	61,789	+0.46(+0.53%)
Nov 20, 2023	87.01	87.29	86.94	86.94	130,443	-0.18(-0.21%)
Nov 17, 2023	87.02	87.13	86.80	87.13	82,704	+0.13(+0.15%)
Nov 16, 2023	87.06	87.06	86.78	86.99	75,430	+0.10(+0.11%)
Nov 15, 2023	87.09	87.12	86.90	86.90	125,211	-0.16(-0.19%)
Nov 14, 2023	87.15	87.35	87.03	87.06	52,208	+0.65(+0.75%)
Nov 13, 2023	86.15	86.47	86.15	86.41	46,414	-0.03(-0.03%)
Nov 10, 2023	86.33	86.46	86.12	86.44	95,009	+0.34(+0.39%)
Nov 09, 2023	86.75	86.75	85.91	86.10	96,642	-0.42(-0.49%)
Nov 08, 2023	86.42	86.62	86.42	86.52	91,118	+0.14(+0.17%)
Nov 07, 2023	86.16	86.52	86.16	86.38	257,609	-0.10(-0.11%)
Nov 06, 2023	86.60	86.93	86.36	86.47	448,923	-0.32(-0.36%)
Nov 03, 2023	86.53	86.85	86.33	86.79	330,669	+0.77(+0.89%)
Nov 02, 2023	85.90	86.16	85.82	86.02	154,747	+0.73(+0.85%)
Nov 01, 2023	84.96	85.34	84.93	85.30	179,481	+0.50(+0.59%)
Oct 31, 2023	84.52	85.04	84.52	84.80	128,339	+0.13(+0.16%)
Oct 30, 2023	84.74	84.75	84.56	84.66	81,429	+0.10(+0.11%)
Oct 27, 2023	84.74	84.91	84.51	84.57	224,649	-0.17(-0.20%)
Oct 26, 2023	84.41	84.81	84.41	84.74	154,904	+0.17(+0.20%)
Oct 25, 2023	84.78	84.78	84.47	84.57	132,256	-0.30(-0.35%)
Oct 24, 2023	84.80	84.94	84.64	84.86	114,819	+0.31(+0.37%)
Oct 23, 2023	84.19	84.77	84.17	84.55	84,301	+0.30(+0.35%)
Oct 20, 2023	84.12	84.47	84.12	84.25	170,170	+0.10(+0.11%)
Oct 19, 2023	84.51	84.70	84.14	84.16	164,856	-0.18(-0.21%)
Oct 18, 2023	84.68	84.76	84.28	84.34	242,616	-0.41(-0.48%)
Oct 17, 2023	84.84	85.01	84.71	84.75	58,957	-0.36(-0.43%)
Oct 16, 2023	85.03	85.24	85.02	85.11	137,891	+0.01(+0.01%)
Oct 13, 2023	85.36	85.58	85.02	85.10	149,045	-0.06(-0.07%)
Oct 12, 2023	85.35	85.42	85.01	85.16	166,770	-0.40(-0.47%)
Oct 11, 2023	85.62	85.72	85.17	85.56	176,541	-0.05(-0.06%)
Oct 10, 2023	85.51	85.79	85.31	85.61	127,307	+0.01(+0.01%)
Oct 09, 2023	85.17	85.69	85.14	85.60	305,444	+0.48(+0.56%)
Oct 06, 2023	84.60	85.21	84.57	85.12	269,063	+0.11(+0.13%)
Oct 05, 2023	84.82	85.14	84.82	85.01	258,134	+0.05(+0.06%)
Oct 04, 2023	84.75	85.02	84.59	84.96	221,981	+0.35(+0.42%)
Oct 03, 2023	85.13	85.14	84.52	84.61	288,091	-0.69(-0.80%)
Oct 02, 2023	85.40	85.49	85.13	85.29	303,959	-0.22(-0.26%)
Sep 29, 2023	85.85	86.05	85.45	85.51	298,061	-0.12(-0.14%)
Sep 28, 2023	85.29	85.66	85.17	85.63	52,114	+0.38(+0.44%)
Sep 27, 2023	85.59	85.59	85.20	85.26	31,966	-0.11(-0.13%)
Sep 26, 2023	85.59	85.61	85.27	85.37	76,720	-0.24(-0.28%)
Sep 25, 2023	85.57	85.63	85.54	85.61	41,664	-0.09(-0.11%)
Sep 22, 2023	85.66	85.91	85.65	85.70	111,441	+0.09(+0.11%)
Sep 21, 2023	85.71	85.84	85.60	85.61	91,557	-0.37(-0.43%)
Sep 20, 2023	86.21	86.28	85.98	85.98	146,730	-0.02(-0.02%)
Sep 19, 2023	86.14	86.17	85.94	85.99	377,451	-0.20(-0.23%)
Sep 18, 2023	86.11	86.25	86.10	86.19	39,884	+0.02(+0.02%)
Sep 15, 2023	86.25	86.32	86.10	86.17	34,541	-0.16(-0.19%)
Sep 14, 2023	86.35	86.42	86.23	86.34	140,408	+0.09(+0.10%)
Sep 13, 2023	86.18	86.35	86.12	86.25	37,810	+0.14(+0.16%)
Sep 12, 2023	86.06	86.21	85.99	86.11	167,241	+0.01(+0.01%)
Sep 11, 2023	86.08	86.28	85.98	86.10	68,148	+0.18(+0.21%)
Sep 08, 2023	86.04	86.23	85.90	85.92	63,135	-0.09(-0.10%)
Sep 07, 2023	85.81	86.17	85.75	86.00	110,741	+0.14(+0.17%)
Sep 06, 2023	86.04	86.04	85.63	85.86	126,780	-0.11(-0.13%)
Sep 05, 2023	86.40	86.40	85.88	85.98	98,048	-0.28(-0.33%)
Sep 01, 2023	86.30	86.39	86.09	86.26	45,524	+0.09(+0.11%)
Aug 31, 2023	86.21	86.22	86.04	86.17	94,293	+0.00(+0.00%)
Aug 30, 2023	86.17	86.32	86.10	86.16	46,425	-0.04(-0.05%)
Aug 29, 2023	85.82	86.20	85.78	86.20	85,940	+0.41(+0.47%)
Aug 28, 2023	85.78	85.87	85.67	85.80	203,069	+0.26(+0.31%)
Aug 25, 2023	85.40	85.69	85.32	85.53	118,559	+0.14(+0.17%)
Aug 24, 2023	85.67	86.32	85.26	85.39	229,716	-0.31(-0.36%)
Aug 23, 2023	85.43	85.79	85.43	85.70	80,201	+0.52(+0.61%)
Aug 22, 2023	85.37	85.37	85.09	85.19	59,058	+0.03(+0.03%)
Aug 21, 2023	85.16	85.20	84.94	85.16	32,804	+0.08(+0.09%)
Aug 18, 2023	84.98	85.32	84.98	85.08	31,505	+0.05(+0.06%)
Aug 17, 2023	85.41	85.41	84.93	85.03	113,787	-0.24(-0.28%)
Aug 16, 2023	85.53	85.68	85.25	85.27	167,104	-0.24(-0.28%)
Aug 15, 2023	85.63	85.72	85.49	85.51	47,939	-0.24(-0.27%)
Aug 14, 2023	85.66	85.82	85.40	85.74	42,133	+0.01(+0.01%)
Aug 11, 2023	85.52	85.73	85.36	85.73	37,663	+0.02(+0.02%)
Aug 10, 2023	85.98	86.02	85.51	85.71	90,275	-0.06(-0.07%)
Aug 09, 2023	85.74	85.79	85.55	85.77	101,860	+0.08(+0.09%)
Aug 08, 2023	85.42	85.77	85.35	85.69	140,294	+0.25(+0.30%)
Aug 07, 2023	85.49	85.56	85.36	85.44	69,704	+0.16(+0.19%)
Aug 04, 2023	85.36	85.67	85.28	85.28	101,834	+0.26(+0.31%)
Aug 03, 2023	85.04	85.11	84.85	85.02	115,126	-0.15(-0.18%)
Aug 02, 2023	85.27	85.31	85.03	85.17	154,009	-0.24(-0.29%)
Aug 01, 2023	85.66	85.66	85.36	85.41	66,142	-0.36(-0.42%)
Jul 31, 2023	85.70	85.93	85.69	85.77	246,691	+0.18(+0.21%)
Jul 28, 2023	85.57	85.62	85.41	85.59	159,560	+0.40(+0.47%)
Jul 27, 2023	85.84	85.91	85.18	85.19	264,101	-0.54(-0.63%)
Jul 26, 2023	85.47	85.81	85.45	85.73	71,116	+0.29(+0.34%)
Jul 25, 2023	85.45	85.53	85.39	85.44	142,145	-0.05(-0.05%)
Jul 24, 2023	85.68	85.88	85.47	85.49	70,345	-0.01(-0.01%)
Jul 21, 2023	85.50	85.70	85.40	85.50	212,868	+0.11(+0.13%)
Jul 20, 2023	85.46	85.59	85.26	85.39	115,531	-0.23(-0.27%)
Jul 19, 2023	85.73	85.80	85.62	85.62	124,739	-0.10(-0.12%)
Jul 18, 2023	85.57	85.74	85.57	85.72	183,146	+0.23(+0.27%)
Jul 17, 2023	85.51	85.58	85.30	85.49	126,497	+0.08(+0.10%)
Jul 14, 2023	85.86	85.86	85.37	85.40	91,295	-0.49(-0.57%)
Jul 13, 2023	85.81	85.95	85.69	85.89	127,584	+0.40(+0.47%)
Jul 12, 2023	85.48	85.63	85.37	85.49	141,703	+0.53(+0.63%)
Jul 11, 2023	84.85	84.97	84.73	84.95	165,330	+0.29(+0.34%)
Jul 10, 2023	84.36	84.68	84.36	84.66	124,327	+0.42(+0.50%)
Jul 07, 2023	84.31	84.69	84.19	84.24	180,960	-0.07(-0.08%)
Jul 06, 2023	84.26	84.31	84.02	84.31	91,652	-0.42(-0.50%)
Jul 05, 2023	84.75	84.80	84.57	84.73	203,052	-0.11(-0.13%)
Jul 03, 2023	84.99	84.99	84.77	84.84	41,355	-0.13(-0.15%)
Jun 30, 2023	84.96	85.08	84.81	84.97	90,290	+0.37(+0.44%)
Jun 29, 2023	84.48	84.68	84.38	84.60	114,488	-0.14(-0.16%)
Jun 28, 2023	84.49	84.74	84.38	84.74	61,772	+0.40(+0.48%)
Jun 27, 2023	84.26	84.45	84.24	84.34	97,481	+0.07(+0.09%)
Jun 26, 2023	84.19	84.38	84.10	84.26	116,227	+0.21(+0.25%)
Jun 23, 2023	84.30	84.30	83.98	84.05	122,165	-0.20(-0.23%)
Jun 22, 2023	84.37	84.43	84.19	84.25	170,116	-0.20(-0.23%)
Jun 21, 2023	84.62	84.62	84.38	84.44	108,334	-0.20(-0.24%)
Jun 20, 2023	84.75	84.79	84.56	84.65	71,584	-0.10(-0.12%)
Jun 16, 2023	84.86	84.86	84.67	84.75	107,533	-0.05(-0.05%)
Jun 15, 2023	84.67	84.89	84.58	84.80	49,915	+1.29(+1.54%)
May 08, 2023	83.70	83.70	83.41	83.51	162,042	-0.17(-0.20%)
May 05, 2023	83.46	83.73	83.39	83.68	241,575	+0.41(+0.49%)
May 04, 2023	83.40	83.40	83.10	83.27	170,749	-0.26(-0.31%)
May 03, 2023	83.70	83.98	83.53	83.53	96,338	-0.02(-0.02%)
May 02, 2023	83.61	83.66	83.33	83.55	199,172	+0.01(+0.01%)
May 01, 2023	83.77	83.83	83.52	83.54	384,789	-0.37(-0.44%)
Apr 28, 2023	83.80	84.07	83.73	83.91	182,155	+0.28(+0.33%)
Apr 27, 2023	83.69	83.79	83.38	83.63	241,026	+0.29(+0.35%)
Apr 26, 2023	83.56	83.57	83.25	83.34	249,675	-0.28(-0.33%)
Apr 25, 2023	83.71	83.75	83.46	83.61	210,422	-0.16(-0.19%)
Apr 24, 2023	83.63	83.80	83.52	83.77	76,520	+0.24(+0.29%)
Apr 21, 2023	83.44	83.56	83.28	83.53	89,577	+0.20(+0.24%)
Apr 20, 2023	83.21	83.40	83.12	83.33	116,033	-0.03(-0.03%)
Apr 19, 2023	83.44	83.45	83.30	83.36	129,834	-0.22(-0.26%)
Apr 18, 2023	83.60	83.73	83.42	83.58	154,694	+0.14(+0.17%)
Apr 17, 2023	83.45	83.51	83.27	83.44	273,848	-0.15(-0.18%)
Apr 14, 2023	83.68	83.72	83.38	83.59	147,775	-0.06(-0.08%)
Apr 13, 2023	83.42	83.83	83.41	83.65	148,673	+0.35(+0.42%)
Apr 12, 2023	83.78	83.81	83.25	83.30	203,946	-0.08(-0.10%)
Apr 11, 2023	83.20	83.48	83.16	83.38	165,168	+0.24(+0.29%)
Apr 10, 2023	83.09	83.20	82.81	83.14	843,969	+0.02(+0.02%)
Apr 06, 2023	82.81	83.21	82.60	83.13	710,182	+0.41(+0.49%)
Apr 05, 2023	83.27	83.29	82.62	82.72	2,674,139	-0.53(-0.64%)
Apr 04, 2023	83.54	83.59	83.21	83.25	607,167	-0.30(-0.36%)
Apr 03, 2023	83.29	83.68	83.29	83.56	1,065,659	-0.15(-0.18%)
Mar 31, 2023	83.14	83.76	83.14	83.71	507,417	+0.69(+0.83%)
Mar 30, 2023	82.65	83.09	82.52	83.02	861,533	+0.43(+0.52%)
Mar 29, 2023	81.93	82.61	81.93	82.59	299,697	+0.90(+1.10%)
Mar 28, 2023	81.62	81.74	81.45	81.69	192,085	-0.07(-0.09%)
Mar 27, 2023	82.04	82.06	81.72	81.76	233,852	+0.03(+0.03%)
Mar 24, 2023	81.66	81.85	81.51	81.73	274,502	-0.15(-0.18%)
Mar 23, 2023	82.29	82.49	81.66	81.88	328,631	-0.22(-0.27%)
Mar 22, 2023	82.19	83.04	81.92	82.10	360,903	-0.17(-0.20%)
Mar 21, 2023	81.90	82.38	81.77	82.27	338,317	+0.68(+0.83%)
Mar 20, 2023	81.68	81.87	81.41	81.59	455,049	-0.09(-0.11%)
Mar 17, 2023	81.78	82.03	81.61	81.68	371,291	-0.57(-0.69%)
Mar 16, 2023	81.59	82.34	81.59	82.25	358,079	+0.49(+0.59%)
Mar 15, 2023	81.37	81.84	81.37	81.76	552,298	-0.39(-0.48%)
Mar 14, 2023	82.17	82.36	81.83	82.16	171,707	+0.51(+0.63%)
Mar 13, 2023	81.97	82.53	81.60	81.64	237,358	-0.58(-0.70%)
Mar 10, 2023	82.29	82.61	81.99	82.22	162,768	+0.08(+0.10%)
Mar 09, 2023	82.63	82.93	82.06	82.14	456,599	-0.50(-0.60%)
Mar 08, 2023	82.76	82.88	82.41	82.63	479,540	-0.17(-0.20%)
Mar 07, 2023	83.17	83.29	82.75	82.80	700,717	-0.48(-0.57%)
Mar 06, 2023	83.41	83.42	83.16	83.27	627,734	+0.11(+0.13%)
Mar 03, 2023	82.78	83.28	82.71	83.16	403,608	+0.61(+0.73%)
Mar 02, 2023	82.09	82.60	82.09	82.56	395,129	+0.06(+0.08%)

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.