Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	109.26	109.26	107.79	107.79	18,418	-2.11(-1.92%)
Apr 29, 2024	109.60	110.08	109.60	109.90	17,751	+0.70(+0.64%)
Apr 26, 2024	108.95	109.48	108.84	109.20	70,559	+0.59(+0.54%)
Apr 25, 2024	108.33	108.91	107.81	108.61	10,859	-0.85(-0.78%)
Apr 24, 2024	109.16	109.57	108.78	109.46	11,202	+0.23(+0.21%)
Apr 23, 2024	108.27	109.61	108.27	109.23	17,982	+0.94(+0.86%)
Apr 22, 2024	107.67	108.72	107.12	108.29	20,577	+1.20(+1.12%)
Apr 19, 2024	106.43	107.45	106.43	107.09	24,517	+0.66(+0.62%)
Apr 18, 2024	107.16	107.56	106.17	106.43	53,610	-0.22(-0.21%)
Apr 17, 2024	108.23	108.23	106.65	106.65	19,871	-1.17(-1.09%)
Apr 16, 2024	108.07	108.12	107.00	107.82	23,143	-0.45(-0.42%)
Apr 15, 2024	109.94	110.45	107.82	108.27	11,477	-1.17(-1.07%)
Apr 12, 2024	110.92	111.16	109.00	109.44	23,567	-1.67(-1.50%)
Apr 11, 2024	111.52	111.52	110.40	111.11	31,121	+0.01(+0.01%)
Apr 10, 2024	111.45	111.95	110.66	111.10	25,308	-2.21(-1.95%)
Apr 09, 2024	113.60	113.76	112.50	113.31	13,756	+0.08(+0.07%)
Apr 08, 2024	113.24	113.55	112.98	113.23	34,612	+0.30(+0.27%)
Apr 05, 2024	112.11	113.10	112.11	112.93	22,193	+0.84(+0.75%)
Apr 04, 2024	114.62	114.62	111.84	112.09	17,440	-1.63(-1.43%)
Apr 03, 2024	112.90	113.80	112.90	113.72	35,289	+0.55(+0.49%)
Apr 02, 2024	113.54	113.54	112.63	113.17	52,992	-1.28(-1.12%)
Apr 01, 2024	115.53	115.53	114.33	114.45	20,613	-0.65(-0.56%)
Mar 28, 2024	114.70	115.36	114.70	115.10	19,787	+0.40(+0.35%)
Mar 27, 2024	113.21	114.70	113.21	114.70	14,949	+2.19(+1.95%)
Mar 26, 2024	113.19	113.19	112.50	112.51	22,188	-0.10(-0.09%)
Mar 25, 2024	112.46	112.94	112.46	112.61	15,441	+0.18(+0.16%)
Mar 22, 2024	113.59	113.59	112.27	112.43	15,096	-0.92(-0.81%)
Mar 21, 2024	112.76	113.51	112.67	113.35	29,556	+1.34(+1.20%)
Mar 20, 2024	110.40	112.14	110.31	112.01	21,377	+1.70(+1.54%)
Mar 19, 2024	109.41	110.58	109.41	110.31	42,020	+0.80(+0.73%)
Mar 18, 2024	110.20	110.20	109.49	109.51	18,757	-0.30(-0.27%)
Mar 15, 2024	109.50	110.25	109.50	109.81	37,579	+0.10(+0.09%)
Mar 14, 2024	110.47	110.82	108.86	109.71	23,371	-1.01(-0.91%)
Mar 13, 2024	110.24	110.97	110.24	110.71	17,091	+0.78(+0.71%)
Mar 12, 2024	109.97	110.14	109.14	109.94	15,786	+0.56(+0.51%)
Mar 11, 2024	109.75	109.75	108.76	109.38	15,295	-0.40(-0.36%)
Mar 08, 2024	110.89	110.89	109.34	109.78	13,752	-0.39(-0.35%)
Mar 07, 2024	109.49	110.21	109.49	110.16	12,298	+1.37(+1.26%)
Mar 06, 2024	109.51	109.51	108.46	108.79	20,629	+0.16(+0.15%)
Mar 05, 2024	108.28	109.20	108.13	108.63	19,972	-0.11(-0.10%)
Mar 04, 2024	109.09	109.31	108.61	108.74	53,344	+0.54(+0.50%)
Mar 01, 2024	107.59	108.25	107.16	108.20	30,326	+0.74(+0.69%)
Feb 29, 2024	107.39	107.53	106.69	107.46	23,487	+0.84(+0.78%)
Feb 28, 2024	106.66	107.07	106.52	106.62	16,653	-0.30(-0.28%)
Feb 27, 2024	106.97	107.05	106.41	106.92	27,060	+0.54(+0.51%)
Feb 26, 2024	106.67	106.80	106.13	106.39	51,923	-0.07(-0.07%)
Feb 23, 2024	106.13	106.64	105.96	106.45	13,784	+0.62(+0.58%)
Feb 22, 2024	105.21	105.99	105.14	105.84	17,107	+1.14(+1.09%)
Feb 21, 2024	104.07	104.70	103.98	104.70	15,014	+0.17(+0.16%)
Feb 20, 2024	104.50	104.53	104.00	104.53	27,424	-0.71(-0.68%)
Feb 16, 2024	105.83	106.19	105.24	105.24	10,093	-1.05(-0.99%)
Feb 15, 2024	105.06	106.30	105.06	106.30	19,377	+1.75(+1.67%)
Feb 14, 2024	104.17	104.73	103.28	104.55	20,076	+1.37(+1.32%)
Feb 13, 2024	104.01	104.06	102.40	103.19	22,195	-3.28(-3.08%)
Feb 12, 2024	105.39	106.67	105.39	106.47	93,262	+1.29(+1.22%)
Feb 09, 2024	104.71	105.18	104.12	105.18	19,216	+0.69(+0.66%)
Feb 08, 2024	103.62	104.49	103.41	104.49	18,699	+0.93(+0.90%)
Feb 07, 2024	103.65	103.74	102.90	103.56	73,137	+0.34(+0.33%)
Feb 06, 2024	103.03	103.33	102.65	103.22	23,280	+0.35(+0.34%)
Feb 05, 2024	103.25	103.25	101.92	102.88	24,894	-1.11(-1.06%)
Feb 02, 2024	103.50	104.30	102.81	103.98	40,057	-0.22(-0.21%)
Feb 01, 2024	103.31	104.20	102.31	104.20	15,853	+1.42(+1.38%)
Jan 31, 2024	104.67	104.67	102.53	102.79	25,333	-1.91(-1.83%)
Jan 30, 2024	104.34	104.86	103.97	104.70	38,574	+0.32(+0.31%)
Jan 29, 2024	103.91	104.51	103.34	104.38	22,786	+0.51(+0.49%)
Jan 26, 2024	104.05	104.17	103.58	103.87	21,541	+0.31(+0.30%)
Jan 25, 2024	103.60	103.64	102.80	103.56	22,694	+1.06(+1.03%)
Jan 24, 2024	104.14	104.14	102.29	102.51	19,988	-0.48(-0.46%)
Jan 23, 2024	103.90	103.90	102.65	102.98	22,791	-0.33(-0.32%)
Jan 22, 2024	102.75	103.49	102.75	103.31	35,564	+1.20(+1.17%)
Jan 19, 2024	101.80	102.21	100.76	102.12	26,227	+0.69(+0.69%)
Jan 18, 2024	101.16	101.44	100.37	101.42	23,199	+0.62(+0.62%)
Jan 17, 2024	100.33	100.96	100.01	100.80	23,462	-0.48(-0.47%)
Jan 16, 2024	101.34	101.68	100.92	101.28	20,601	-0.77(-0.75%)
Jan 12, 2024	103.17	103.40	101.88	102.05	17,342	-0.34(-0.33%)
Jan 11, 2024	102.56	102.56	101.57	102.39	15,466	-0.10(-0.10%)
Jan 10, 2024	102.68	102.85	102.16	102.49	16,723	-0.04(-0.04%)
Jan 09, 2024	102.47	102.72	101.96	102.53	28,514	-0.63(-0.61%)
Jan 08, 2024	102.07	103.16	101.59	103.16	19,355	+1.09(+1.06%)
Jan 05, 2024	101.18	102.75	101.18	102.07	101,759	+0.46(+0.45%)
Jan 04, 2024	102.00	102.27	101.56	101.61	15,707	-0.27(-0.26%)
Jan 03, 2024	103.36	103.36	101.83	101.88	30,417	-2.46(-2.36%)
Jan 02, 2024	104.48	105.18	103.98	104.34	27,670	-0.38(-0.36%)
Dec 29, 2023	105.19	105.19	104.61	104.72	21,410	-0.84(-0.79%)
Dec 28, 2023	105.46	105.80	105.30	105.56	46,108	-0.07(-0.07%)
Dec 27, 2023	105.87	105.92	105.34	105.63	18,559	-0.01(-0.01%)
Dec 26, 2023	105.15	105.94	104.98	105.64	17,226	+0.83(+0.79%)
Dec 22, 2023	104.95	105.42	104.57	104.81	20,497	+0.43(+0.41%)
Dec 21, 2023	104.29	104.59	103.57	104.38	24,537	+1.18(+1.14%)
Dec 20, 2023	104.83	105.34	103.14	103.20	36,713	-1.61(-1.54%)
Dec 19, 2023	104.00	104.91	104.00	104.82	20,854	+1.51(+1.46%)
Dec 18, 2023	103.89	103.89	103.09	103.31	23,381	+0.45(+0.44%)
Dec 15, 2023	103.65	103.65	102.46	102.87	23,198	-0.62(-0.60%)
Dec 14, 2023	102.18	103.71	102.18	103.48	23,110	+2.65(+2.62%)
Dec 13, 2023	98.60	100.84	97.81	100.84	64,492	+2.48(+2.52%)
Dec 12, 2023	99.17	99.17	98.29	98.36	21,166	-0.73(-0.73%)
Dec 11, 2023	98.39	99.22	98.35	99.09	39,341	+1.08(+1.11%)
Dec 08, 2023	97.59	98.56	97.59	98.00	33,587	+0.24(+0.24%)
Dec 07, 2023	97.19	97.77	96.99	97.77	16,800	+0.70(+0.72%)
Dec 06, 2023	98.07	98.79	96.87	97.07	165,740	-0.26(-0.27%)
Dec 05, 2023	98.49	98.49	97.27	97.33	62,694	-1.50(-1.52%)
Dec 04, 2023	97.96	98.96	97.69	98.83	21,517	+0.65(+0.67%)
Dec 01, 2023	95.82	98.20	95.72	98.18	22,723	+2.41(+2.52%)
Nov 30, 2023	95.63	95.89	95.13	95.77	14,664	+0.44(+0.47%)
Nov 29, 2023	95.74	95.79	95.16	95.32	30,223	+0.26(+0.28%)
Nov 28, 2023	95.66	95.80	94.92	95.06	17,880	-0.59(-0.61%)
Nov 27, 2023	95.37	95.83	95.21	95.65	12,688	-0.06(-0.06%)
Nov 24, 2023	95.36	95.83	95.36	95.70	21,134	+0.33(+0.35%)
Nov 22, 2023	95.29	95.64	95.01	95.37	22,774	+0.55(+0.58%)
Nov 21, 2023	95.33	95.33	94.74	94.82	21,867	-0.68(-0.71%)
Nov 20, 2023	95.10	95.78	94.76	95.49	28,241	+0.36(+0.38%)
Nov 17, 2023	94.81	95.29	94.78	95.13	46,602	+1.19(+1.27%)
Nov 16, 2023	95.05	95.05	93.56	93.94	13,419	-1.11(-1.17%)
Nov 15, 2023	94.67	95.85	94.64	95.05	32,601	+0.76(+0.81%)
Nov 14, 2023	92.79	94.54	92.79	94.29	18,733	+3.44(+3.78%)
Nov 13, 2023	90.58	91.07	90.57	90.85	23,037	-0.11(-0.12%)
Nov 10, 2023	90.27	91.02	89.87	90.96	27,859	+1.31(+1.46%)
Nov 09, 2023	91.31	91.31	89.65	89.65	12,530	-1.26(-1.39%)
Nov 08, 2023	91.60	91.67	90.66	90.92	23,427	-0.57(-0.62%)
Nov 07, 2023	91.62	91.73	91.21	91.48	14,583	-0.49(-0.53%)
Nov 06, 2023	92.96	92.96	91.61	91.97	21,584	-0.86(-0.93%)
Nov 03, 2023	92.28	93.09	92.28	92.83	19,232	+2.12(+2.33%)
Nov 02, 2023	89.72	90.82	89.72	90.72	46,048	+1.73(+1.94%)
Nov 01, 2023	88.24	89.01	87.68	88.99	40,509	+0.56(+0.63%)
Oct 31, 2023	87.62	88.48	87.55	88.43	20,783	+0.98(+1.13%)
Oct 30, 2023	87.45	87.77	86.61	87.45	19,699	+0.75(+0.86%)
Oct 27, 2023	88.13	88.13	86.50	86.70	39,405	-1.08(-1.23%)
Oct 26, 2023	87.49	88.33	87.40	87.78	72,653	+0.58(+0.66%)
Oct 25, 2023	88.01	88.01	86.99	87.21	24,086	-1.03(-1.16%)
Oct 24, 2023	88.41	88.81	87.88	88.23	23,331	+0.56(+0.64%)
Oct 23, 2023	88.40	88.75	87.64	87.67	23,487	-1.06(-1.20%)
Oct 20, 2023	89.57	89.57	88.65	88.73	51,848	-0.68(-0.76%)
Oct 19, 2023	90.87	90.94	89.40	89.41	9,560	-1.47(-1.62%)
Oct 18, 2023	92.15	92.15	90.76	90.89	19,979	-1.69(-1.83%)
Oct 17, 2023	90.79	93.16	90.79	92.58	28,979	+1.25(+1.37%)
Oct 16, 2023	90.61	91.68	90.61	91.32	15,279	+1.33(+1.48%)
Oct 13, 2023	90.92	90.92	89.63	89.99	25,888	-0.49(-0.54%)
Oct 12, 2023	92.63	92.63	89.90	90.48	14,776	-1.90(-2.06%)
Oct 11, 2023	92.50	92.69	91.79	92.39	11,637	+0.20(+0.21%)
Oct 10, 2023	91.76	92.79	91.75	92.19	29,998	+0.83(+0.90%)
Oct 09, 2023	90.23	91.49	90.10	91.36	74,273	+0.75(+0.82%)
Oct 06, 2023	89.56	91.09	89.28	90.62	25,694	+0.82(+0.91%)
Oct 05, 2023	90.38	90.62	89.41	89.80	26,282	-0.80(-0.88%)
Oct 04, 2023	90.40	90.64	89.38	90.60	34,612	+0.38(+0.43%)
Oct 03, 2023	91.53	91.70	89.90	90.21	31,384	-1.85(-2.01%)
Oct 02, 2023	93.08	93.27	91.83	92.06	29,376	-1.23(-1.32%)
Sep 29, 2023	94.42	94.42	93.12	93.29	23,297	-0.32(-0.34%)
Sep 28, 2023	92.36	93.97	92.36	93.61	28,457	+1.34(+1.45%)
Sep 27, 2023	92.38	92.57	91.65	92.27	21,002	+0.57(+0.62%)
Sep 26, 2023	92.93	92.93	91.65	91.69	21,263	-1.65(-1.76%)
Sep 25, 2023	93.54	93.36	93.10	93.34	26,096	+0.61(+0.66%)
Sep 22, 2023	94.27	94.27	92.69	92.73	16,394	-0.43(-0.46%)
Sep 21, 2023	94.13	94.13	93.16	93.16	33,902	-1.30(-1.37%)
Sep 20, 2023	95.91	95.91	94.45	94.45	32,858	-0.35(-0.36%)
Sep 19, 2023	95.17	95.17	94.36	94.80	29,999	+0.00(+0.00%)
Sep 18, 2023	95.82	95.82	94.64	94.80	56,944	+0.07(+0.08%)
Sep 15, 2023	95.46	95.48	94.72	94.72	10,775	-1.26(-1.31%)
Sep 14, 2023	95.53	95.98	95.24	95.98	17,068	+1.53(+1.62%)
Sep 13, 2023	94.53	94.90	94.30	94.45	20,069	-0.75(-0.79%)
Sep 12, 2023	95.26	95.80	95.11	95.20	38,260	+0.15(+0.16%)
Sep 11, 2023	95.75	95.79	94.95	95.05	13,473	+0.11(+0.11%)
Sep 08, 2023	95.06	95.40	94.70	94.94	11,339	+0.08(+0.09%)
Sep 07, 2023	95.46	95.60	94.69	94.86	10,629	-1.05(-1.09%)
Sep 06, 2023	96.42	96.84	95.53	95.91	32,307	-0.45(-0.47%)
Sep 05, 2023	98.17	98.17	96.36	96.36	24,460	-2.07(-2.10%)
Sep 01, 2023	98.13	98.71	98.07	98.43	47,642	+1.09(+1.12%)
Aug 31, 2023	97.78	98.02	97.34	97.34	10,223	-0.04(-0.04%)
Aug 30, 2023	97.35	97.93	97.17	97.38	12,194	+0.12(+0.13%)
Aug 29, 2023	96.06	97.34	96.06	97.25	22,639	+1.29(+1.35%)
Aug 28, 2023	95.53	96.48	95.53	95.96	19,632	+1.01(+1.07%)
Aug 25, 2023	95.30	95.41	94.14	94.95	27,869	+0.16(+0.17%)
Aug 24, 2023	95.22	95.95	94.79	94.79	42,922	-0.59(-0.61%)
Aug 23, 2023	94.50	95.62	94.47	95.38	15,231	+0.61(+0.64%)
Aug 22, 2023	95.58	95.67	94.75	94.77	16,405	-1.00(-1.04%)
Aug 21, 2023	95.92	96.09	95.11	95.77	11,552	-0.04(-0.05%)
Aug 18, 2023	94.91	95.97	94.37	95.81	13,998	+0.58(+0.61%)
Aug 17, 2023	96.78	96.98	95.23	95.23	16,695	-0.98(-1.02%)
Aug 16, 2023	96.78	97.50	96.21	96.21	15,402	-0.44(-0.45%)
Aug 15, 2023	97.76	97.77	96.65	96.65	11,285	-1.54(-1.57%)
Aug 14, 2023	97.83	98.20	97.32	98.18	11,277	+0.50(+0.51%)
Aug 11, 2023	97.33	98.20	97.33	97.69	38,086	-0.19(-0.19%)
Aug 10, 2023	98.65	99.16	97.51	97.87	18,602	-0.11(-0.11%)
Aug 09, 2023	98.31	98.60	97.89	97.99	8,493	-0.21(-0.21%)
Aug 08, 2023	97.81	98.42	96.93	98.19	13,931	-0.43(-0.44%)
Aug 07, 2023	98.57	98.86	98.19	98.63	24,531	+0.52(+0.53%)
Aug 04, 2023	98.08	99.22	97.96	98.10	24,388	+0.10(+0.10%)
Aug 03, 2023	98.20	98.53	97.37	98.00	23,626	-0.59(-0.59%)
Aug 02, 2023	99.02	99.15	98.37	98.59	13,482	-1.18(-1.18%)
Aug 01, 2023	99.41	99.96	99.17	99.77	15,113	+0.01(+0.01%)
Jul 31, 2023	99.58	99.83	99.31	99.76	13,602	+0.58(+0.59%)
Jul 28, 2023	99.33	99.51	98.74	99.17	29,229	+0.80(+0.82%)
Jul 27, 2023	100.01	100.01	98.05	98.37	46,139	-0.96(-0.96%)
Jul 26, 2023	98.83	99.43	98.83	99.33	13,965	+0.60(+0.61%)
Jul 25, 2023	98.37	99.21	98.37	98.73	167,635	+0.22(+0.22%)
Jul 24, 2023	98.30	98.81	98.01	98.51	35,007	+0.46(+0.47%)
Jul 21, 2023	99.19	99.19	97.90	98.05	29,497	-0.55(-0.55%)
Jul 20, 2023	99.40	99.40	97.98	98.60	9,585	-0.54(-0.54%)
Jul 19, 2023	99.08	99.14	98.49	99.13	30,652	+0.51(+0.51%)
Jul 18, 2023	97.80	98.86	97.52	98.63	63,059	+1.09(+1.12%)
Jul 17, 2023	97.14	97.70	96.51	97.54	64,121	+0.58(+0.59%)
Jul 14, 2023	98.25	98.25	96.67	96.96	27,811	-1.34(-1.36%)
Jul 13, 2023	98.11	98.46	97.66	98.30	84,157	+0.64(+0.66%)
Jul 12, 2023	98.24	98.41	97.55	97.66	30,725	+0.40(+0.41%)
Jul 11, 2023	96.45	97.26	96.16	97.26	31,425	+1.27(+1.32%)
Jul 10, 2023	95.14	95.99	95.14	95.99	17,253	+0.82(+0.86%)
Jul 07, 2023	94.57	95.74	94.19	95.17	14,220	+1.56(+1.66%)
Jul 06, 2023	94.10	94.10	92.87	93.61	11,691	-1.14(-1.20%)
Jul 05, 2023	95.31	95.31	94.73	94.75	13,245	-0.85(-0.89%)
Jul 03, 2023	95.47	95.71	95.38	95.60	4,467	+0.33(+0.35%)
Jun 30, 2023	95.58	95.58	94.91	95.27	12,734	+0.82(+0.87%)
Jun 29, 2023	93.63	94.75	93.63	94.45	16,194	+1.15(+1.23%)
Jun 28, 2023	93.19	93.48	92.90	93.30	7,061	+0.18(+0.19%)
Jun 27, 2023	91.80	93.41	91.55	93.12	18,827	+1.54(+1.68%)
Jun 26, 2023	91.14	92.21	91.14	91.59	16,959	+0.78(+0.86%)
Jun 23, 2023	90.85	91.50	90.69	90.80	10,395	-0.84(-0.92%)
Jun 22, 2023	91.96	91.98	91.36	91.65	8,986	-0.52(-0.56%)
Jun 21, 2023	91.97	92.61	91.64	92.16	9,230	+0.14(+0.15%)
Jun 20, 2023	92.39	92.47	91.73	92.02	17,411	-0.70(-0.76%)
Jun 16, 2023	93.70	93.73	92.51	92.72	24,855	-0.54(-0.58%)
Jun 15, 2023	92.24	93.61	92.24	93.27	24,173	+6.70(+7.74%)
May 08, 2023	87.26	87.26	86.40	86.57	8,157	-0.23(-0.27%)
May 05, 2023	85.82	86.94	85.82	86.80	14,516	+2.14(+2.53%)
May 04, 2023	85.61	85.61	84.51	84.66	14,322	-1.30(-1.51%)
May 03, 2023	86.70	87.61	85.96	85.96	20,148	-0.52(-0.61%)
May 02, 2023	87.30	87.30	85.28	86.49	16,037	-1.43(-1.63%)

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.