Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	116.61	116.74	112.10	112.27	794,061	-5.57(-4.73%)
Apr 29, 2024	120.50	120.88	116.34	117.84	514,850	+0.18(+0.15%)
Apr 26, 2024	119.79	120.12	116.51	117.66	965,211	-1.03(-0.87%)
Apr 25, 2024	124.89	125.00	115.56	118.69	1,204,869	-2.56(-2.11%)
Apr 24, 2024	120.10	121.64	119.69	121.25	518,638	+0.78(+0.65%)
Apr 23, 2024	120.19	122.03	119.08	120.47	460,714	+0.88(+0.74%)
Apr 22, 2024	117.99	120.10	116.81	119.59	334,163	+1.87(+1.59%)
Apr 19, 2024	117.52	118.76	116.47	117.72	371,229	+0.06(+0.05%)
Apr 18, 2024	119.12	120.05	117.25	117.66	373,978	-0.95(-0.80%)
Apr 17, 2024	120.82	120.82	117.53	118.61	322,774	-1.45(-1.21%)
Apr 16, 2024	119.42	120.90	118.55	120.06	304,025	-0.27(-0.22%)
Apr 15, 2024	123.29	123.86	120.10	120.33	416,836	-1.68(-1.38%)
Apr 12, 2024	122.77	123.85	121.59	122.01	308,043	-1.63(-1.32%)
Apr 11, 2024	124.25	124.42	123.19	123.64	334,677	-0.60(-0.48%)
Apr 10, 2024	123.12	125.08	122.11	124.24	288,174	-0.84(-0.67%)
Apr 09, 2024	127.68	127.94	124.97	125.08	487,046	-1.88(-1.48%)
Apr 08, 2024	127.43	127.98	126.47	126.96	405,059	-0.19(-0.15%)
Apr 05, 2024	125.09	127.69	125.09	127.15	343,269	+2.54(+2.04%)
Apr 04, 2024	127.98	127.98	123.83	124.61	458,858	-2.35(-1.85%)
Apr 03, 2024	123.40	127.21	122.96	126.96	611,299	+3.66(+2.97%)
Apr 02, 2024	122.41	123.76	122.22	123.30	339,697	+0.13(+0.11%)
Apr 01, 2024	125.00	125.35	123.00	123.17	333,305	-1.54(-1.23%)
Mar 28, 2024	123.50	124.99	123.34	124.71	506,592	+1.16(+0.94%)
Mar 27, 2024	121.50	123.62	120.34	123.55	365,290	+3.17(+2.63%)
Mar 26, 2024	120.38	121.18	120.18	120.38	326,399	+0.16(+0.13%)
Mar 25, 2024	119.80	121.02	119.80	120.22	326,626	+0.36(+0.30%)
Mar 22, 2024	121.33	121.65	119.77	119.86	409,623	-1.47(-1.21%)
Mar 21, 2024	119.22	121.87	118.77	121.33	501,578	+2.88(+2.43%)
Mar 20, 2024	117.14	119.18	116.81	118.45	485,245	+1.03(+0.88%)
Mar 19, 2024	115.99	118.24	115.99	117.42	500,812	+1.02(+0.88%)
Mar 18, 2024	115.32	116.67	115.01	116.40	651,135	+1.24(+1.08%)
Mar 15, 2024	113.99	116.64	113.99	115.16	1,086,134	+0.54(+0.47%)
Mar 14, 2024	116.03	116.20	113.78	114.62	471,823	-1.35(-1.16%)
Mar 13, 2024	114.26	116.67	114.26	115.97	410,485	+1.36(+1.19%)
Mar 12, 2024	115.58	115.78	114.12	114.61	360,975	-0.74(-0.64%)
Mar 11, 2024	113.65	115.76	113.28	115.35	634,444	+1.10(+0.96%)
Mar 08, 2024	114.85	116.47	113.61	114.25	512,980	+0.23(+0.20%)
Mar 07, 2024	112.04	114.18	112.04	114.02	429,312	+2.74(+2.46%)
Mar 06, 2024	109.28	112.15	108.70	111.28	517,988	+2.84(+2.62%)
Mar 05, 2024	111.24	111.24	108.25	108.44	646,371	-3.56(-3.18%)
Mar 04, 2024	112.35	113.40	111.97	112.00	542,954	+0.21(+0.19%)
Mar 01, 2024	112.49	112.64	111.07	111.79	523,109	+0.93(+0.84%)
Feb 29, 2024	110.35	111.06	109.27	110.86	668,746	+1.30(+1.19%)
Feb 28, 2024	109.31	110.50	109.01	109.56	445,825	+0.09(+0.08%)
Feb 27, 2024	109.49	109.61	108.59	109.47	525,245	+0.39(+0.36%)
Feb 26, 2024	108.53	109.24	107.83	109.08	467,562	+0.22(+0.20%)
Feb 23, 2024	108.00	109.26	107.24	108.86	712,306	+1.37(+1.27%)
Feb 22, 2024	109.77	109.77	107.17	107.49	667,905	-1.53(-1.40%)
Feb 21, 2024	108.25	109.57	107.84	109.02	472,407	+0.77(+0.71%)
Feb 20, 2024	107.38	108.46	106.73	108.25	647,199	-0.40(-0.37%)
Feb 16, 2024	111.10	111.99	108.47	108.65	539,547	-3.01(-2.70%)
Feb 15, 2024	110.22	111.74	109.81	111.66	403,172	+1.23(+1.11%)
Feb 14, 2024	108.16	110.51	108.16	110.43	505,955	+2.55(+2.36%)
Feb 13, 2024	110.04	110.05	106.98	107.88	816,205	-5.44(-4.80%)
Feb 12, 2024	112.07	113.77	111.82	113.32	408,457	+1.43(+1.28%)
Feb 09, 2024	113.00	113.08	110.90	111.89	605,731	-1.24(-1.10%)
Feb 08, 2024	112.24	113.25	111.75	113.13	594,908	+1.23(+1.10%)
Feb 07, 2024	112.60	113.02	111.30	111.90	794,879	-0.02(-0.02%)
Feb 06, 2024	112.15	112.88	110.87	111.92	799,331	-0.23(-0.21%)
Feb 05, 2024	112.50	112.98	110.82	112.15	344,204	-1.28(-1.13%)
Feb 02, 2024	112.15	113.97	111.92	113.43	372,701	+0.71(+0.63%)
Feb 01, 2024	111.20	112.97	110.15	112.72	488,046	+2.62(+2.38%)
Jan 31, 2024	114.26	114.44	109.82	110.10	747,435	-3.87(-3.40%)
Jan 30, 2024	110.00	115.63	107.11	113.97	1,440,192	+1.17(+1.04%)
Jan 29, 2024	110.34	113.09	110.27	112.80	1,033,776	+2.32(+2.10%)
Jan 26, 2024	110.79	112.27	110.42	110.48	472,641	-0.07(-0.06%)
Jan 25, 2024	108.68	113.08	108.67	110.55	805,454	+3.93(+3.69%)
Jan 24, 2024	108.89	109.08	106.11	106.62	454,724	-1.38(-1.28%)
Jan 23, 2024	109.55	109.73	107.47	108.00	389,273	-0.48(-0.44%)
Jan 22, 2024	107.43	109.93	107.43	108.48	475,299	+1.59(+1.49%)
Jan 19, 2024	104.81	106.92	103.61	106.89	581,185	+2.11(+2.01%)
Jan 18, 2024	104.00	105.12	103.27	104.78	343,794	+1.62(+1.57%)
Jan 17, 2024	103.84	104.28	102.67	103.16	371,545	-2.30(-2.18%)
Jan 16, 2024	104.64	105.50	103.85	105.46	255,315	-0.04(-0.04%)
Jan 12, 2024	107.23	107.55	105.13	105.50	221,329	-0.55(-0.52%)
Jan 11, 2024	105.85	106.32	104.65	106.05	273,790	-0.08(-0.08%)
Jan 10, 2024	106.49	106.97	105.25	106.13	306,723	-0.37(-0.35%)
Jan 09, 2024	105.46	106.61	104.48	106.50	336,213	+0.06(+0.06%)
Jan 08, 2024	104.89	106.59	103.94	106.44	361,288	+1.15(+1.09%)
Jan 05, 2024	103.36	105.91	103.21	105.29	421,606	+1.49(+1.44%)
Jan 04, 2024	103.86	104.73	103.68	103.80	373,537	+0.02(+0.02%)
Jan 03, 2024	106.18	106.18	103.72	103.78	404,222	-3.55(-3.31%)
Jan 02, 2024	107.78	109.02	106.94	107.33	424,211	-1.08(-1.00%)
Dec 29, 2023	109.11	109.90	108.08	108.41	424,357	-0.81(-0.74%)
Dec 28, 2023	107.98	109.42	107.98	109.22	320,510	+0.78(+0.72%)
Dec 27, 2023	109.05	109.41	108.19	108.44	236,586	-0.71(-0.65%)
Dec 26, 2023	107.90	109.76	107.86	109.15	407,781	+1.46(+1.36%)
Dec 22, 2023	107.11	108.36	106.64	107.69	246,865	+0.74(+0.69%)
Dec 21, 2023	106.93	107.14	106.05	106.95	350,632	+1.16(+1.10%)
Dec 20, 2023	107.88	108.99	105.72	105.79	485,040	-2.67(-2.46%)
Dec 19, 2023	107.00	108.54	106.61	108.46	389,470	+2.51(+2.37%)
Dec 18, 2023	107.69	107.86	105.06	105.95	599,067	-1.35(-1.26%)
Dec 15, 2023	107.00	108.58	106.62	107.30	908,985	-0.08(-0.07%)
Dec 14, 2023	104.89	108.17	104.89	107.38	588,159	+4.15(+4.02%)
Dec 13, 2023	101.05	103.38	99.69	103.23	518,296	+2.17(+2.15%)
Dec 12, 2023	101.84	101.98	100.56	101.06	370,090	-0.82(-0.80%)
Dec 11, 2023	100.08	102.00	100.06	101.88	481,130	+2.06(+2.06%)
Dec 08, 2023	98.67	100.67	98.67	99.82	280,769	+1.00(+1.01%)
Dec 07, 2023	98.60	99.50	98.03	98.82	441,832	+0.16(+0.16%)
Dec 06, 2023	98.91	100.55	98.46	98.66	271,776	+0.22(+0.22%)
Dec 05, 2023	99.27	99.48	98.13	98.44	289,148	-1.45(-1.45%)
Dec 04, 2023	99.19	100.63	98.85	99.89	453,255	-0.08(-0.08%)
Dec 01, 2023	97.44	100.09	97.44	99.97	474,004	+2.68(+2.75%)
Nov 30, 2023	97.22	97.81	96.47	97.29	487,157	+0.55(+0.57%)
Nov 29, 2023	96.83	97.97	96.23	96.74	462,615	+0.87(+0.91%)
Nov 28, 2023	96.79	97.31	95.55	95.87	316,604	-1.22(-1.26%)
Nov 27, 2023	96.78	97.40	96.38	97.09	423,501	-0.26(-0.27%)
Nov 24, 2023	96.55	98.23	96.31	97.35	200,616	+1.06(+1.10%)
Nov 22, 2023	95.48	96.61	94.85	96.29	381,860	+0.30(+0.31%)
Nov 21, 2023	95.15	96.28	94.46	95.99	398,835	+0.28(+0.29%)
Nov 20, 2023	97.42	97.42	95.62	95.71	373,836	-1.91(-1.96%)
Nov 17, 2023	96.70	97.65	96.08	97.62	442,096	+2.05(+2.15%)
Nov 16, 2023	96.55	97.33	95.43	95.57	760,383	-1.50(-1.55%)
Nov 15, 2023	98.16	98.83	96.89	97.07	452,099	-0.93(-0.95%)
Nov 14, 2023	96.63	99.30	96.25	98.00	754,251	+3.25(+3.43%)
Nov 13, 2023	94.15	95.85	93.27	94.75	694,270	+1.90(+2.05%)
Nov 10, 2023	91.13	93.11	90.56	92.85	377,565	+1.69(+1.85%)
Nov 09, 2023	92.47	93.00	90.85	91.16	336,991	-0.47(-0.51%)
Nov 08, 2023	92.51	93.44	90.95	91.63	612,536	-0.58(-0.63%)
Nov 07, 2023	91.16	92.26	90.98	92.21	501,143	+0.18(+0.20%)
Nov 06, 2023	94.83	94.88	91.28	92.03	735,864	-2.45(-2.59%)
Nov 03, 2023	93.50	95.44	93.50	94.48	698,127	+2.48(+2.70%)
Nov 02, 2023	90.67	92.22	90.07	92.00	733,747	+3.00(+3.37%)
Nov 01, 2023	87.55	89.03	86.89	89.00	658,706	+1.27(+1.45%)
Oct 31, 2023	86.98	87.92	86.37	87.73	674,937	-0.31(-0.35%)
Oct 30, 2023	87.32	88.17	86.37	88.04	783,506	+1.71(+1.98%)
Oct 27, 2023	89.66	89.69	86.10	86.33	847,898	-3.53(-3.93%)
Oct 26, 2023	90.41	92.08	87.93	89.86	1,061,301	+3.00(+3.45%)
Oct 25, 2023	88.80	89.32	86.82	86.86	867,924	-1.90(-2.14%)
Oct 24, 2023	89.37	89.97	88.69	88.76	582,850	+0.25(+0.28%)
Oct 23, 2023	88.74	90.03	88.14	88.51	568,182	-0.36(-0.41%)
Oct 20, 2023	89.64	90.40	88.83	88.87	761,397	-1.07(-1.19%)
Oct 19, 2023	92.00	92.42	89.18	89.94	671,438	-2.48(-2.68%)
Oct 18, 2023	95.25	95.91	92.31	92.42	765,531	-4.24(-4.39%)
Oct 17, 2023	95.14	97.51	94.87	96.66	609,679	+0.84(+0.88%)
Oct 16, 2023	94.65	96.73	94.65	95.82	678,720	+2.17(+2.32%)
Oct 13, 2023	95.13	95.81	93.34	93.65	513,610	-0.62(-0.66%)
Oct 12, 2023	96.02	96.02	93.51	94.27	274,868	-1.46(-1.53%)
Oct 11, 2023	94.95	95.82	94.55	95.73	303,027	+1.09(+1.15%)
Oct 10, 2023	94.08	95.78	94.08	94.64	410,816	+1.20(+1.28%)
Oct 09, 2023	91.66	93.51	91.19	93.44	536,737	+1.35(+1.47%)
Oct 06, 2023	90.34	92.96	89.39	92.09	678,168	+1.61(+1.78%)
Oct 05, 2023	91.88	92.41	90.37	90.48	678,697	-1.70(-1.84%)
Oct 04, 2023	93.50	93.69	91.20	92.18	665,663	-1.59(-1.70%)
Oct 03, 2023	93.86	94.56	93.06	93.77	514,661	-0.65(-0.69%)
Oct 02, 2023	95.58	96.25	93.86	94.42	753,945	-1.01(-1.06%)
Sep 29, 2023	96.65	96.93	95.07	95.43	1,049,662	-0.36(-0.38%)
Sep 28, 2023	93.89	97.02	93.61	95.79	736,873	-0.89(-0.92%)
Sep 27, 2023	96.03	97.10	95.57	96.68	460,383	+1.53(+1.61%)
Sep 26, 2023	95.41	96.67	95.14	95.15	345,735	-1.05(-1.09%)
Sep 25, 2023	95.00	96.80	96.09	96.20	348,823	+0.72(+0.75%)
Sep 22, 2023	96.60	97.11	95.43	95.48	302,381	-1.09(-1.13%)
Sep 21, 2023	97.81	97.83	96.44	96.57	370,527	-2.07(-2.10%)
Sep 20, 2023	98.79	100.78	98.58	98.64	399,664	+0.40(+0.41%)
Sep 19, 2023	98.40	99.40	98.23	98.24	453,373	-0.38(-0.39%)
Sep 18, 2023	98.52	99.62	98.25	98.62	411,096	+0.35(+0.36%)
Sep 15, 2023	99.47	99.52	97.52	98.27	974,187	-1.98(-1.98%)
Sep 14, 2023	100.90	101.50	99.59	100.25	487,184	+0.42(+0.42%)
Sep 13, 2023	100.55	101.13	99.00	99.83	420,712	-1.13(-1.12%)
Sep 12, 2023	101.47	102.61	100.56	100.96	350,748	-0.86(-0.84%)
Sep 11, 2023	102.72	102.91	101.05	101.82	298,946	+0.00(+0.00%)
Sep 08, 2023	101.07	102.30	100.04	101.82	430,365	+1.19(+1.18%)
Sep 07, 2023	101.43	101.89	98.72	100.63	554,803	-1.67(-1.63%)
Sep 06, 2023	102.52	103.56	101.52	102.30	536,727	-0.39(-0.38%)
Sep 05, 2023	105.48	105.82	102.66	102.69	479,982	-3.44(-3.24%)
Sep 01, 2023	104.66	106.15	104.66	106.13	386,707	+2.30(+2.22%)
Aug 31, 2023	104.07	104.87	103.53	103.83	538,679	+0.60(+0.58%)
Aug 30, 2023	102.02	103.95	101.93	103.23	502,468	+1.25(+1.23%)
Aug 29, 2023	99.80	102.03	99.80	101.98	354,408	+1.98(+1.98%)
Aug 28, 2023	99.22	100.81	99.13	100.00	339,603	+0.78(+0.79%)
Aug 25, 2023	99.35	100.08	98.01	99.22	385,189	+0.65(+0.66%)
Aug 24, 2023	98.28	99.86	98.21	98.57	442,391	-0.45(-0.45%)
Aug 23, 2023	97.71	99.13	97.50	99.02	657,515	+1.18(+1.21%)
Aug 22, 2023	98.32	98.63	97.27	97.84	749,159	-0.16(-0.16%)
Aug 21, 2023	98.94	99.66	97.31	98.00	627,582	-0.89(-0.90%)
Aug 18, 2023	98.19	99.48	97.80	98.89	485,523	-0.25(-0.25%)
Aug 17, 2023	99.46	99.95	98.50	99.14	654,878	-0.12(-0.12%)
Aug 16, 2023	100.70	101.56	99.11	99.26	356,554	-2.12(-2.09%)
Aug 15, 2023	101.14	101.56	99.64	101.38	665,288	-0.53(-0.52%)
Aug 14, 2023	102.81	102.81	101.09	101.91	853,765	-1.78(-1.72%)
Aug 11, 2023	102.50	103.72	101.84	103.69	596,832	+0.82(+0.80%)
Aug 10, 2023	104.35	104.38	102.06	102.87	1,014,270	-1.27(-1.22%)
Aug 09, 2023	105.16	105.70	103.86	104.14	578,137	-0.24(-0.23%)
Aug 08, 2023	105.02	105.30	103.23	104.38	979,996	-1.76(-1.66%)
Aug 07, 2023	104.75	106.65	104.75	106.14	786,712	+1.69(+1.62%)
Aug 04, 2023	104.54	105.20	103.00	104.45	884,695	+0.71(+0.68%)
Aug 03, 2023	101.27	104.03	100.44	103.74	868,682	+1.83(+1.80%)
Aug 02, 2023	103.31	103.76	101.59	101.91	1,159,677	+0.50(+0.49%)
Aug 01, 2023	99.00	102.87	98.01	101.41	1,779,980	+9.34(+10.14%)
Jul 31, 2023	91.00	92.29	90.85	92.07	608,607	+1.50(+1.66%)
Jul 28, 2023	90.43	91.15	89.78	90.57	311,079	+1.05(+1.17%)
Jul 27, 2023	89.96	90.51	88.94	89.52	453,198	-0.23(-0.26%)
Jul 26, 2023	90.03	91.17	89.07	89.75	458,216	-0.48(-0.53%)
Jul 25, 2023	91.05	91.16	89.81	90.23	479,399	-1.10(-1.20%)
Jul 24, 2023	91.00	92.15	91.00	91.33	244,328	+0.48(+0.53%)
Jul 21, 2023	92.19	92.19	90.81	90.85	213,904	-1.15(-1.25%)
Jul 20, 2023	92.88	92.98	91.16	92.00	288,593	+0.01(+0.01%)
Jul 19, 2023	91.33	92.51	91.13	91.99	388,763	+0.47(+0.51%)
Jul 18, 2023	89.50	92.98	89.50	91.52	728,767	+2.43(+2.73%)
Jul 17, 2023	88.92	90.03	88.54	89.09	298,454	-0.11(-0.12%)
Jul 14, 2023	90.34	90.64	88.43	89.20	369,901	-1.44(-1.59%)
Jul 13, 2023	89.87	90.88	89.68	90.64	403,950	+0.89(+0.99%)
Jul 12, 2023	90.63	90.63	89.49	89.75	514,493	+0.46(+0.52%)
Jul 11, 2023	88.26	89.43	88.13	89.29	357,888	+1.42(+1.62%)
Jul 10, 2023	87.00	88.46	87.00	87.87	422,863	+0.58(+0.66%)
Jul 07, 2023	85.54	88.52	85.54	87.29	575,221	+1.83(+2.14%)
Jul 06, 2023	84.75	85.77	84.60	85.46	570,746	+0.06(+0.07%)
Jul 05, 2023	86.76	87.27	85.33	85.40	486,340	-1.94(-2.22%)
Jul 03, 2023	86.28	87.50	86.28	87.34	205,046	+0.75(+0.87%)
Jun 30, 2023	85.50	87.36	85.15	86.59	570,353	+1.97(+2.33%)
Jun 29, 2023	83.29	84.71	83.25	84.62	432,978	+1.64(+1.98%)
Jun 28, 2023	82.50	83.40	81.51	82.98	345,536	+0.50(+0.61%)
Jun 27, 2023	81.24	82.67	80.28	82.48	593,712	+1.05(+1.29%)
Jun 26, 2023	80.82	81.99	80.82	81.43	361,747	+0.60(+0.74%)
Jun 23, 2023	81.00	81.19	80.07	80.83	542,168	-1.09(-1.33%)
Jun 22, 2023	82.81	82.81	81.32	81.92	361,822	-1.13(-1.36%)
Jun 21, 2023	82.65	83.81	82.16	83.05	395,009	-0.34(-0.41%)
Jun 20, 2023	82.81	84.10	82.20	83.39	512,891	-0.22(-0.26%)
Jun 16, 2023	84.47	84.47	82.77	83.61	744,620	-0.55(-0.65%)
Jun 15, 2023	82.67	84.27		84.16	428,830	+8.14(+10.71%)
May 08, 2023	76.66	76.84	75.46	76.02	341,818	+0.05(+0.07%)
May 05, 2023	75.84	76.48	75.59	75.97	414,864	+1.44(+1.93%)
May 04, 2023	77.82	77.82	74.07	74.53	524,648	-3.64(-4.66%)
May 03, 2023	78.62	79.76	78.02	78.17	652,449	-0.04(-0.05%)
May 02, 2023	77.95	78.49	75.53	78.21	699,031	+0.26(+0.33%)

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.