Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	115.27	116.81	115.11	116.74	951,684	+1.37(+1.19%)
May 30, 2024	113.66	115.89	113.54	115.37	740,247	+1.53(+1.34%)
May 29, 2024	114.61	114.83	113.62	113.84	540,869	-1.07(-0.93%)
May 28, 2024	116.19	116.39	114.72	114.92	578,614	-1.93(-1.65%)
May 24, 2024	116.65	117.12	116.16	116.84	533,658	+0.56(+0.49%)
May 23, 2024	117.83	117.83	116.18	116.28	401,267	-1.70(-1.44%)
May 22, 2024	117.81	118.76	117.63	117.97	549,907	+0.23(+0.19%)
May 21, 2024	117.76	118.14	117.47	117.75	421,854	+0.63(+0.54%)
May 20, 2024	119.25	119.35	116.53	117.11	629,713	-2.09(-1.76%)
May 17, 2024	118.35	119.28	117.61	119.21	466,826	+1.53(+1.30%)
May 16, 2024	117.08	118.09	116.70	117.68	582,185	+1.22(+1.05%)
May 15, 2024	117.23	117.54	116.26	116.45	315,015	-0.91(-0.78%)
May 14, 2024	117.71	118.19	116.98	117.37	333,135	-0.12(-0.10%)
May 13, 2024	118.19	118.64	117.29	117.49	302,356	-0.54(-0.45%)
May 10, 2024	117.47	118.34	117.29	118.02	333,666	+0.56(+0.47%)
May 09, 2024	116.32	117.69	116.32	117.47	406,819	+0.86(+0.74%)
May 08, 2024	116.50	116.99	116.27	116.60	402,129	+0.24(+0.20%)
May 07, 2024	117.12	117.34	116.22	116.37	414,358	-0.18(-0.15%)
May 06, 2024	116.82	117.23	116.21	116.55	381,417	+0.44(+0.38%)
May 03, 2024	114.97	116.41	114.21	116.11	598,122	+0.78(+0.67%)
May 02, 2024	117.49	117.61	114.50	115.33	889,364	-1.13(-0.97%)
May 01, 2024	114.87	117.68	114.87	116.47	1,046,878	+1.60(+1.39%)
Apr 30, 2024	112.23	115.21	112.23	114.87	1,299,027	+2.12(+1.88%)
Apr 29, 2024	110.50	113.82	110.40	112.74	1,382,284	+2.65(+2.41%)
Apr 26, 2024	117.42	117.42	109.15	110.09	2,200,222	-7.51(-6.38%)
Apr 25, 2024	118.30	118.70	117.20	117.60	722,278	-1.47(-1.23%)
Apr 24, 2024	118.98	119.71	118.62	119.07	606,229	-0.90(-0.75%)
Apr 23, 2024	120.35	120.99	119.84	119.97	532,323	-0.13(-0.11%)
Apr 22, 2024	120.04	120.98	118.91	120.10	487,945	+1.00(+0.84%)
Apr 19, 2024	117.38	119.18	117.26	119.10	814,325	+2.41(+2.07%)
Apr 18, 2024	115.87	117.06	115.54	116.68	813,950	+2.20(+1.93%)
Apr 17, 2024	115.81	116.47	114.33	114.48	882,322	-1.76(-1.51%)
Apr 16, 2024	115.82	117.01	115.50	116.24	533,688	+0.27(+0.23%)
Apr 15, 2024	119.14	119.15	115.72	115.97	836,156	-1.81(-1.53%)
Apr 12, 2024	118.25	119.25	117.58	117.78	467,880	-0.55(-0.46%)
Apr 11, 2024	120.43	120.43	118.25	118.32	531,127	-1.66(-1.38%)
Apr 10, 2024	119.03	120.44	118.80	119.98	577,849	+0.95(+0.80%)
Apr 09, 2024	121.63	121.92	118.69	119.03	397,282	-2.00(-1.66%)
Apr 08, 2024	120.87	121.64	120.15	121.03	521,638	+0.38(+0.31%)
Apr 05, 2024	120.10	120.79	119.61	120.66	427,078	+1.23(+1.03%)
Apr 04, 2024	121.23	121.47	119.03	119.42	422,970	-1.00(-0.83%)
Apr 03, 2024	120.37	121.44	119.18	120.43	489,591	-0.36(-0.30%)
Apr 02, 2024	121.86	122.14	120.69	120.78	698,480	-0.52(-0.43%)
Apr 01, 2024	123.08	123.08	121.20	121.30	667,960	-1.99(-1.61%)
Mar 28, 2024	122.85	123.06	123.06	123.29	768,148	+0.87(+0.71%)
Mar 27, 2024	120.01	122.49	120.01	122.41	813,230	+2.99(+2.50%)
Mar 26, 2024	119.69	120.74	119.33	119.42	779,322	-0.48(-0.40%)
Mar 25, 2024	117.66	120.33	117.66	119.90	978,360	+3.32(+2.85%)
Mar 22, 2024	118.44	118.84	116.55	116.58	732,553	-1.41(-1.19%)
Mar 21, 2024	117.76	118.35	117.20	117.99	495,729	+0.24(+0.20%)
Mar 20, 2024	116.72	118.35	116.23	117.76	486,654	+0.72(+0.62%)
Mar 19, 2024	117.84	118.40	116.85	117.03	895,824	-0.35(-0.30%)
Mar 18, 2024	118.24	118.57	116.87	117.38	964,960	-0.86(-0.73%)
Mar 15, 2024	118.15	119.70	117.76	118.24	10,938,519	+0.09(+0.07%)
Mar 14, 2024	117.38	118.27	116.12	118.15	1,108,853	+0.89(+0.76%)
Mar 13, 2024	117.18	118.33	116.81	117.27	683,841	+0.56(+0.48%)
Mar 12, 2024	115.55	117.01	115.48	116.70	889,814	+0.95(+0.82%)
Mar 11, 2024	115.39	116.44	115.09	115.76	890,688	+0.09(+0.08%)
Mar 08, 2024	115.63	117.12	115.48	115.67	776,280	+0.06(+0.05%)
Mar 07, 2024	116.37	116.64	115.14	115.61	1,346,582	-0.55(-0.48%)
Mar 06, 2024	116.30	117.73	114.42	116.16	2,279,453	+5.75(+5.21%)
Mar 05, 2024	110.81	111.48	109.96	110.41	602,264	-0.45(-0.41%)
Mar 04, 2024	111.68	112.21	110.71	110.87	859,183	-1.10(-0.99%)
Mar 01, 2024	112.42	112.58	111.57	111.97	548,534	-0.45(-0.40%)
Feb 29, 2024	112.89	112.89	110.70	112.42	1,462,648	+0.30(+0.26%)
Feb 28, 2024	111.73	112.52	111.17	112.13	873,406	+0.38(+0.34%)
Feb 27, 2024	110.67	111.82	110.12	111.75	492,180	+1.06(+0.96%)
Feb 26, 2024	110.60	111.31	109.73	110.69	489,283	-0.56(-0.51%)
Feb 23, 2024	111.08	111.61	110.77	111.25	752,190	+0.69(+0.62%)
Feb 22, 2024	109.79	110.76	109.25	110.56	632,764	+0.85(+0.77%)
Feb 21, 2024	109.95	110.07	109.05	109.71	910,661	+0.31(+0.28%)
Feb 20, 2024	110.07	110.79	109.28	109.41	454,753	-0.91(-0.82%)
Feb 16, 2024	110.82	111.78	109.84	110.31	694,883	-0.54(-0.49%)
Feb 15, 2024	109.53	111.29	109.36	110.86	721,055	+1.45(+1.33%)
Feb 14, 2024	108.60	110.01	108.46	109.41	674,778	+1.30(+1.20%)
Feb 13, 2024	109.00	109.69	106.26	108.11	809,222	-0.90(-0.82%)
Feb 12, 2024	107.82	109.71	107.82	109.00	798,719	+1.62(+1.51%)
Feb 09, 2024	106.16	107.97	105.64	107.39	656,297	+1.27(+1.20%)
Feb 08, 2024	105.57	106.52	104.29	106.11	963,618	+0.56(+0.53%)
Feb 07, 2024	106.48	107.48	103.33	105.55	1,725,395	-5.00(-4.52%)
Feb 06, 2024	110.25	111.28	110.25	110.55	797,820	+0.33(+0.29%)
Feb 05, 2024	109.92	110.75	109.47	110.22	669,816	-0.44(-0.40%)
Feb 02, 2024	109.43	111.36	109.40	110.67	791,664	+1.63(+1.49%)
Feb 01, 2024	108.57	109.35	107.06	109.04	771,812	-0.23(-0.21%)
Jan 31, 2024	110.78	111.35	109.07	109.27	1,568,749	-1.21(-1.10%)
Jan 30, 2024	110.14	110.74	109.46	110.48	516,815	+0.10(+0.09%)
Jan 29, 2024	108.92	110.48	108.49	110.38	714,835	-0.28(-0.25%)
Jan 26, 2024	111.06	111.06	110.25	110.66	420,536	-0.09(-0.08%)
Jan 25, 2024	112.15	112.26	109.73	110.75	627,792	-0.64(-0.58%)
Jan 24, 2024	110.52	111.64	110.22	111.39	612,568	+1.18(+1.07%)
Jan 23, 2024	110.55	110.94	109.73	110.20	1,048,183	-0.20(-0.18%)
Jan 22, 2024	110.20	110.72	109.67	110.40	516,071	+0.65(+0.59%)
Jan 19, 2024	108.22	110.41	108.21	109.75	870,302	+2.98(+2.79%)
Jan 18, 2024	105.23	106.85	104.93	106.77	470,610	+0.96(+0.90%)
Jan 17, 2024	105.57	107.07	105.53	105.82	461,622	+0.01(+0.01%)
Jan 16, 2024	105.89	106.64	105.14	105.81	623,726	-0.08(-0.07%)
Jan 12, 2024	107.36	107.78	105.15	105.89	927,010	-0.89(-0.83%)
Jan 11, 2024	106.02	106.86	105.68	106.77	666,005	+0.84(+0.79%)
Jan 10, 2024	104.93	106.00	104.52	105.94	512,937	+0.90(+0.85%)
Jan 09, 2024	105.55	105.74	103.81	105.04	444,363	-0.97(-0.91%)
Jan 08, 2024	106.01	106.25	104.78	106.00	652,388	+0.13(+0.12%)
Jan 05, 2024	105.41	106.58	105.25	105.88	482,267	+0.75(+0.71%)
Jan 04, 2024	104.47	105.87	104.47	105.13	722,528	+1.34(+1.29%)
Jan 03, 2024	104.57	105.32	103.64	103.78	633,538	-0.63(-0.60%)
Jan 02, 2024	101.96	104.50	101.83	104.42	912,551	+2.39(+2.34%)
Dec 29, 2023	101.87	102.24	101.50	102.03	665,946	+0.07(+0.07%)
Dec 28, 2023	101.46	102.25	101.46	101.96	272,384	+0.63(+0.62%)
Dec 27, 2023	100.94	101.58	100.39	101.33	375,472	+0.20(+0.20%)
Dec 26, 2023	100.45	101.44	100.01	101.13	301,620	+0.69(+0.69%)
Dec 22, 2023	100.92	101.23	100.08	100.44	349,566	+0.00(+0.00%)
Dec 21, 2023	99.71	100.85	98.92	100.44	515,468	+0.86(+0.86%)
Dec 20, 2023	100.79	101.25	99.57	99.58	613,220	-1.33(-1.32%)
Dec 19, 2023	100.57	101.65	100.30	100.92	893,657	+0.38(+0.38%)
Dec 18, 2023	100.81	101.18	99.72	100.53	745,748	+0.21(+0.21%)
Dec 15, 2023	102.55	102.99	99.50	100.32	1,837,342	-2.41(-2.34%)
Dec 14, 2023	104.54	104.54	102.32	102.73	962,477	-1.02(-0.98%)
Dec 13, 2023	102.59	103.86	101.70	103.75	941,599	+1.32(+1.29%)
Dec 12, 2023	101.81	102.68	101.38	102.43	650,599	+0.70(+0.69%)
Dec 11, 2023	101.19	102.15	101.04	101.72	1,520,139	+1.09(+1.08%)
Dec 08, 2023	100.61	100.94	99.95	100.64	488,522	+0.19(+0.19%)
Dec 07, 2023	99.73	100.53	99.25	100.45	671,688	+1.05(+1.05%)
Dec 06, 2023	101.15	101.52	99.24	99.40	454,421	-1.60(-1.58%)
Dec 05, 2023	101.59	101.83	100.72	101.00	499,871	-0.59(-0.58%)
Dec 04, 2023	100.32	101.69	100.30	101.59	609,228	+1.10(+1.09%)
Dec 01, 2023	100.42	101.25	100.03	100.49	484,039	-0.14(-0.14%)
Nov 30, 2023	98.80	100.70	98.48	100.63	729,238	+2.09(+2.12%)
Nov 29, 2023	98.72	99.03	97.82	98.54	594,949	-0.03(-0.03%)
Nov 28, 2023	100.03	100.35	98.52	98.57	699,966	-1.77(-1.77%)
Nov 27, 2023	100.29	100.39	99.21	100.34	342,127	-0.18(-0.18%)
Nov 24, 2023	100.10	100.53	99.74	100.52	182,085	+0.63(+0.63%)
Nov 22, 2023	99.60	100.04	98.90	99.89	286,088	+0.46(+0.46%)
Nov 21, 2023	98.82	99.77	98.82	99.43	427,099	+0.77(+0.78%)
Nov 20, 2023	98.83	98.93	97.51	98.66	605,244	-0.11(-0.11%)
Nov 17, 2023	99.29	99.56	98.33	98.77	627,171	-0.19(-0.19%)
Nov 16, 2023	99.46	100.06	98.86	98.95	530,613	-0.29(-0.30%)
Nov 15, 2023	100.14	100.95	99.14	99.25	523,035	-0.80(-0.80%)
Nov 14, 2023	98.06	100.52	97.74	100.05	638,815	+2.96(+3.05%)
Nov 13, 2023	97.46	97.90	96.93	97.09	474,529	-0.54(-0.55%)
Nov 10, 2023	97.34	97.80	96.57	97.63	492,557	+0.63(+0.65%)
Nov 09, 2023	97.93	98.24	96.91	97.00	428,668	-0.73(-0.75%)
Nov 08, 2023	98.94	98.94	97.53	97.74	271,001	-0.77(-0.78%)
Nov 07, 2023	98.00	98.75	97.56	98.51	488,002	+0.51(+0.52%)
Nov 06, 2023	98.76	99.09	97.62	98.00	464,332	-0.75(-0.76%)
Nov 03, 2023	99.10	99.95	98.70	98.76	687,282	+0.97(+0.99%)
Nov 02, 2023	100.28	101.69	97.59	97.79	787,488	-2.00(-2.00%)
Nov 01, 2023	98.29	99.99	97.52	99.79	743,094	+2.21(+2.27%)
Oct 31, 2023	98.28	98.48	96.89	97.57	1,555,896	-0.62(-0.63%)
Oct 30, 2023	96.43	98.75	95.67	98.19	1,178,495	+2.66(+2.79%)
Oct 27, 2023	95.50	100.37	94.82	95.53	1,484,719	-2.06(-2.11%)
Oct 26, 2023	96.57	97.94	95.94	97.58	1,233,670	+1.26(+1.31%)
Oct 25, 2023	97.18	99.20	96.04	96.32	1,513,110	-1.40(-1.43%)
Oct 24, 2023	96.57	97.83	96.57	97.72	475,971	+1.59(+1.65%)
Oct 23, 2023	96.41	96.69	95.44	96.13	597,292	-0.42(-0.44%)
Oct 20, 2023	99.00	99.32	96.50	96.55	755,361	-2.24(-2.27%)
Oct 19, 2023	100.57	100.57	98.49	98.80	692,069	-1.59(-1.58%)
Oct 18, 2023	101.72	101.72	100.20	100.38	646,479	-1.48(-1.45%)
Oct 17, 2023	100.66	102.62	100.56	101.86	692,490	+0.93(+0.92%)
Oct 16, 2023	100.67	101.64	100.27	100.93	673,468	+1.27(+1.28%)
Oct 13, 2023	100.16	100.98	99.20	99.66	564,671	+0.44(+0.44%)
Oct 12, 2023	100.65	100.65	98.57	99.22	540,163	-0.90(-0.90%)
Oct 11, 2023	99.39	100.48	99.39	100.12	581,165	+0.86(+0.87%)
Oct 10, 2023	100.29	101.09	99.16	99.26	765,704	-0.89(-0.89%)
Oct 09, 2023	98.40	100.16	97.91	100.15	705,138	+2.00(+2.03%)
Oct 06, 2023	98.62	99.03	97.94	98.15	973,496	-1.06(-1.07%)
Oct 05, 2023	98.56	99.79	98.55	99.21	686,724	+0.45(+0.46%)
Oct 04, 2023	97.88	98.97	96.38	98.76	704,951	+1.08(+1.10%)
Oct 03, 2023	97.84	98.44	96.98	97.68	560,623	-0.27(-0.28%)
Oct 02, 2023	99.70	99.70	97.47	97.95	771,188	-2.18(-2.18%)
Sep 29, 2023	101.53	102.06	99.80	100.14	635,876	-1.38(-1.36%)
Sep 28, 2023	102.59	103.24	101.24	101.52	647,774	-0.98(-0.96%)
Sep 27, 2023	103.26	103.26	101.91	102.50	510,688	-0.49(-0.47%)
Sep 26, 2023	104.21	104.91	102.01	102.99	1,263,703	-1.41(-1.35%)
Sep 25, 2023	104.65	104.44	104.04	104.40	510,112	-0.36(-0.35%)
Sep 22, 2023	104.99	105.42	104.56	104.76	578,286	-0.42(-0.40%)
Sep 21, 2023	107.20	107.20	104.78	105.18	674,592	-2.04(-1.90%)
Sep 20, 2023	107.22	108.24	106.92	107.22	687,155	+0.45(+0.42%)
Sep 19, 2023	106.23	107.06	106.08	106.77	563,263	+0.61(+0.57%)
Sep 18, 2023	104.94	106.61	104.04	106.16	621,213	+1.22(+1.17%)
Sep 15, 2023	105.40	105.55	104.41	104.94	1,144,385	-0.49(-0.46%)
Sep 14, 2023	104.04	105.50	103.69	105.42	686,009	+1.95(+1.89%)
Sep 13, 2023	104.74	104.74	103.13	103.47	448,287	-0.74(-0.71%)
Sep 12, 2023	103.23	104.87	103.04	104.21	769,479	+1.25(+1.21%)
Sep 11, 2023	102.58	103.31	102.36	102.96	462,768	+0.88(+0.87%)
Sep 08, 2023	101.85	102.71	101.53	102.08	583,370	+0.23(+0.23%)
Sep 07, 2023	101.64	102.25	101.43	101.85	519,905	+0.23(+0.23%)
Sep 06, 2023	102.23	102.74	101.41	101.61	535,906	-0.53(-0.51%)
Sep 05, 2023	103.38	103.60	101.98	102.14	539,638	-1.38(-1.33%)
Sep 01, 2023	103.69	103.98	103.19	103.52	482,169	+0.67(+0.65%)
Aug 31, 2023	103.36	103.78	102.55	102.85	660,719	-0.39(-0.38%)
Aug 30, 2023	102.08	103.49	102.08	103.24	649,431	+1.29(+1.27%)
Aug 29, 2023	101.76	101.97	101.31	101.94	524,804	+0.43(+0.42%)
Aug 28, 2023	101.32	102.16	100.98	101.52	376,599	+0.20(+0.19%)
Aug 25, 2023	101.20	102.02	100.72	101.32	410,992	+0.19(+0.19%)
Aug 24, 2023	101.45	102.77	101.13	101.13	479,781	-0.32(-0.32%)
Aug 23, 2023	100.58	101.69	100.58	101.45	546,725	+1.10(+1.10%)
Aug 22, 2023	100.98	101.48	100.16	100.35	562,447	-0.58(-0.58%)
Aug 21, 2023	101.01	101.21	100.18	100.93	519,441	-0.05(-0.05%)
Aug 18, 2023	101.45	102.13	100.79	100.98	570,179	-1.23(-1.20%)
Aug 17, 2023	103.34	103.47	101.95	102.21	517,961	-0.52(-0.51%)
Aug 16, 2023	102.42	103.88	102.42	102.73	405,371	+0.04(+0.04%)
Aug 15, 2023	103.02	103.44	102.25	102.69	511,834	-1.20(-1.15%)
Aug 14, 2023	104.73	104.77	103.52	103.89	545,660	-0.68(-0.65%)
Aug 11, 2023	104.19	105.29	104.10	104.57	572,744	+0.02(+0.02%)
Aug 10, 2023	105.99	106.72	104.27	104.55	600,327	-1.04(-0.98%)
Aug 09, 2023	105.46	106.33	104.95	105.59	856,190	+0.13(+0.12%)
Aug 08, 2023	105.41	105.95	104.75	105.46	868,313	-1.21(-1.13%)
Aug 07, 2023	107.12	107.60	106.38	106.67	571,543	+0.70(+0.66%)
Aug 04, 2023	106.35	107.34	105.80	105.97	570,703	-0.38(-0.36%)
Aug 03, 2023	105.71	106.80	104.69	106.35	718,995	+0.00(+0.00%)
Aug 02, 2023	105.05	107.40	104.72	106.35	832,955	+0.95(+0.90%)
Aug 01, 2023	104.58	105.73	104.22	105.39	1,056,635	+0.81(+0.77%)
Jul 31, 2023	106.86	107.29	103.73	104.59	2,064,466	-2.01(-1.89%)
Jul 28, 2023	104.92	108.62	103.30	106.60	1,683,297	+6.83(+6.85%)
Jul 27, 2023	100.86	101.53	99.44	99.77	872,255	-0.97(-0.96%)
Jul 26, 2023	99.27	101.25	99.15	100.74	777,617	+1.87(+1.89%)
Jul 25, 2023	100.03	100.37	98.82	98.87	539,410	-1.01(-1.01%)
Jul 24, 2023	99.89	100.99	99.45	99.88	588,503	+0.17(+0.18%)
Jul 21, 2023	100.19	100.39	99.24	99.71	698,036	+0.00(+0.00%)
Jul 20, 2023	97.93	99.85	97.93	99.71	836,991	+2.50(+2.57%)
Jul 19, 2023	96.77	97.74	96.75	97.21	585,526	+0.25(+0.26%)
Jul 18, 2023	95.38	97.17	95.10	96.96	645,286	+1.33(+1.39%)
Jul 17, 2023	95.24	96.73	95.24	95.62	510,069	+0.46(+0.48%)
Jul 14, 2023	97.25	97.25	94.98	95.17	616,701	-1.74(-1.80%)
Jul 13, 2023	96.35	97.43	96.12	96.91	551,981	-0.14(-0.14%)
Jul 12, 2023	97.92	98.76	96.94	97.04	730,980	+0.21(+0.22%)
Jul 11, 2023	95.58	97.03	95.22	96.83	785,203	+2.14(+2.26%)
Jul 10, 2023	95.17	96.48	94.48	94.69	660,579	-0.75(-0.78%)
Jul 07, 2023	94.54	96.68	94.54	95.44	870,064	+0.90(+0.96%)
Jul 06, 2023	93.80	94.62	93.15	94.54	828,912	+0.24(+0.26%)
Jul 05, 2023	94.90	94.90	93.29	94.29	399,523	-1.29(-1.35%)
Jul 03, 2023	93.89	95.95	93.55	95.59	388,000	+0.99(+1.05%)
Jun 30, 2023	94.43	95.14	94.03	94.59	678,369	+0.64(+0.68%)
Jun 29, 2023	93.07	94.25	92.75	93.95	606,059	+1.06(+1.14%)
Jun 28, 2023	94.40	94.64	92.37	92.89	548,033	-1.58(-1.68%)
Jun 27, 2023	94.11	95.60	94.11	94.48	739,792	+0.44(+0.47%)
Jun 26, 2023	93.14	94.25	92.71	94.04	851,712	+0.99(+1.07%)
Jun 23, 2023	94.18	94.87	92.70	93.05	1,323,347	-1.67(-1.77%)
Jun 22, 2023	95.68	95.97	94.21	94.72	811,039	-0.54(-0.57%)
Jun 21, 2023	96.05	96.05	95.01	95.26	539,617	-0.91(-0.95%)
Jun 20, 2023	97.51	97.70	95.38	96.18	785,204	-1.92(-1.95%)
Jun 16, 2023	98.18	98.98	97.60	98.09	2,657,481	+0.49(+0.50%)

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.