Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	91.24	91.38	91.08	91.16	7,539,015	-0.43(-0.47%)
Apr 29, 2024	91.43	91.61	91.35	91.59	4,860,859	+0.37(+0.40%)
Apr 26, 2024	91.18	91.36	91.14	91.22	5,448,773	+0.25(+0.27%)
Apr 25, 2024	90.82	91.05	90.75	90.97	5,800,520	-0.35(-0.38%)
Apr 24, 2024	91.39	91.42	91.16	91.32	7,589,911	-0.28(-0.30%)
Apr 23, 2024	91.36	91.83	91.27	91.60	8,344,525	+0.12(+0.13%)
Apr 22, 2024	91.30	91.54	91.28	91.48	4,014,770	+0.01(+0.01%)
Apr 19, 2024	91.57	91.59	91.37	91.47	6,143,967	+0.12(+0.13%)
Apr 18, 2024	91.58	91.58	91.23	91.35	6,985,271	-0.32(-0.35%)
Apr 17, 2024	91.42	91.74	91.27	91.67	10,546,685	+0.58(+0.63%)
Apr 16, 2024	91.05	91.26	90.91	91.09	12,062,936	-0.36(-0.39%)
Apr 15, 2024	91.41	91.47	91.08	91.45	12,351,937	-0.59(-0.64%)
Apr 12, 2024	92.14	92.29	92.03	92.04	11,710,260	+0.38(+0.41%)
Apr 11, 2024	91.96	92.00	91.54	91.66	9,399,113	-0.13(-0.14%)
Apr 10, 2024	92.24	92.30	91.65	91.79	15,037,104	-1.24(-1.33%)
Apr 09, 2024	92.92	93.10	92.92	93.02	5,176,608	+0.37(+0.40%)
Apr 08, 2024	92.63	92.78	92.53	92.65	7,136,241	-0.21(-0.23%)
Apr 05, 2024	92.97	93.26	92.85	92.86	6,353,441	-0.62(-0.66%)
Apr 04, 2024	93.36	93.50	93.10	93.48	6,981,191	+0.32(+0.34%)
Apr 03, 2024	92.67	93.16	92.58	93.16	13,185,156	+0.11(+0.12%)
Apr 02, 2024	92.83	93.09	92.74	93.05	7,236,329	-0.20(-0.21%)
Apr 01, 2024	93.71	93.71	93.18	93.25	10,886,214	-0.85(-0.90%)
Mar 28, 2024	93.99	94.08	94.08	94.10	7,607,228	-0.09(-0.10%)
Mar 27, 2024	93.95	94.23	93.93	94.19	4,867,150	+0.36(+0.38%)
Mar 26, 2024	93.67	93.86	93.56	93.84	5,509,932	+0.14(+0.15%)
Mar 25, 2024	93.86	93.86	93.64	93.70	4,515,401	-0.25(-0.26%)
Mar 22, 2024	94.01	94.01	93.86	93.95	6,155,902	+0.46(+0.49%)
Mar 21, 2024	93.66	93.73	93.41	93.49	8,320,077	+0.01(+0.01%)
Mar 20, 2024	93.36	93.80	93.15	93.48	10,250,916	+0.22(+0.23%)
Mar 19, 2024	93.18	93.38	93.12	93.26	5,502,566	+0.27(+0.29%)
Mar 18, 2024	93.07	93.15	92.90	92.99	5,350,846	-0.11(-0.12%)
Mar 15, 2024	93.19	93.26	93.08	93.10	6,630,339	-0.16(-0.17%)
Mar 14, 2024	93.61	93.61	93.24	93.26	10,115,287	-0.70(-0.74%)
Mar 13, 2024	94.03	94.09	93.92	93.96	9,765,725	-0.21(-0.22%)
Mar 12, 2024	94.28	94.32	94.05	94.16	6,595,157	-0.39(-0.41%)
Mar 11, 2024	94.70	94.73	94.46	94.55	5,601,080	-0.12(-0.13%)
Mar 08, 2024	94.76	94.83	94.59	94.67	8,151,466	+0.07(+0.07%)
Mar 07, 2024	94.63	94.66	94.36	94.60	8,463,862	+0.16(+0.17%)
Mar 06, 2024	94.38	94.63	94.33	94.44	9,552,758	+0.23(+0.24%)
Mar 05, 2024	94.11	94.38	94.01	94.21	7,718,352	+0.58(+0.62%)
Mar 04, 2024	93.53	93.74	93.52	93.64	6,680,038	-0.21(-0.22%)
Mar 01, 2024	93.30	93.91	93.07	93.85	11,927,237	+0.43(+0.46%)
Feb 29, 2024	93.30	93.53	93.28	93.42	12,020,138	+0.19(+0.20%)
Feb 28, 2024	93.00	93.23	92.94	93.23	5,338,967	+0.34(+0.36%)
Feb 27, 2024	92.96	93.12	92.83	92.89	7,604,916	-0.21(-0.22%)
Feb 26, 2024	93.25	93.26	92.88	93.10	6,472,196	-0.14(-0.15%)
Feb 23, 2024	92.84	93.31	92.84	93.24	6,481,740	+0.43(+0.46%)
Feb 22, 2024	92.77	92.99	92.65	92.81	8,761,430	+0.01(+0.01%)
Feb 21, 2024	93.17	93.22	92.75	92.80	6,489,021	-0.30(-0.32%)
Feb 20, 2024	93.13	93.32	93.09	93.10	8,350,315	+0.16(+0.17%)
Feb 16, 2024	92.80	92.99	92.75	92.94	7,208,673	-0.41(-0.44%)
Feb 15, 2024	93.50	93.60	93.23	93.35	6,841,552	+0.26(+0.28%)
Feb 14, 2024	92.84	93.26	92.84	93.09	9,056,369	+0.35(+0.37%)
Feb 13, 2024	93.08	93.17	92.73	92.75	12,065,142	-1.03(-1.10%)
Feb 12, 2024	93.77	93.88	93.60	93.78	7,070,317	+0.09(+0.10%)
Feb 09, 2024	93.63	93.77	93.60	93.69	8,565,324	-0.17(-0.18%)
Feb 08, 2024	93.95	94.03	93.77	93.86	7,874,931	-0.31(-0.33%)
Feb 07, 2024	94.16	94.54	94.13	94.16	8,693,651	-0.17(-0.18%)
Feb 06, 2024	93.93	94.42	93.91	94.33	9,406,973	+0.51(+0.54%)
Feb 05, 2024	94.09	94.18	93.72	93.83	12,251,843	-0.92(-0.97%)
Feb 02, 2024	94.93	95.09	94.57	94.75	13,948,273	-1.25(-1.30%)
Feb 01, 2024	95.78	96.28	95.52	96.00	33,658,988	+0.59(+0.62%)
Jan 31, 2024	95.04	95.42	94.94	95.41	15,952,371	+0.79(+0.84%)
Jan 30, 2024	94.64	94.69	94.11	94.62	7,346,007	+0.13(+0.14%)
Jan 29, 2024	94.21	94.58	94.14	94.49	7,024,984	+0.56(+0.60%)
Jan 26, 2024	94.01	94.01	93.80	93.92	9,235,525	-0.17(-0.18%)
Jan 25, 2024	94.01	94.12	93.86	94.09	12,316,963	+0.41(+0.43%)
Jan 24, 2024	94.30	94.33	93.63	93.69	9,825,384	-0.27(-0.28%)
Jan 23, 2024	93.96	93.98	93.83	93.95	6,508,032	-0.24(-0.25%)
Jan 22, 2024	94.24	94.35	94.11	94.19	9,940,058	+0.29(+0.31%)
Jan 19, 2024	93.74	93.92	93.51	93.90	17,906,688	+0.01(+0.01%)
Jan 18, 2024	94.06	94.13	93.79	93.89	9,007,828	-0.21(-0.22%)
Jan 17, 2024	94.13	94.19	93.91	94.10	9,271,932	-0.31(-0.32%)
Jan 16, 2024	94.79	94.91	94.27	94.41	9,955,825	-0.77(-0.81%)
Jan 12, 2024	95.18	95.43	94.98	95.18	8,563,112	+0.26(+0.27%)
Jan 11, 2024	94.56	94.99	94.43	94.92	10,419,253	+0.50(+0.53%)
Jan 10, 2024	94.74	94.81	94.40	94.42	9,314,420	-0.15(-0.16%)
Jan 09, 2024	94.48	94.70	94.48	94.57	7,442,091	-0.04(-0.04%)
Jan 08, 2024	94.35	94.91	94.31	94.61	7,122,462	+0.32(+0.34%)
Jan 05, 2024	94.29	94.97	94.22	94.29	10,111,459	-0.35(-0.37%)
Jan 04, 2024	94.64	94.78	94.54	94.63	7,436,003	-0.57(-0.60%)
Jan 03, 2024	94.57	95.28	94.48	95.21	11,162,387	+0.23(+0.24%)
Jan 02, 2024	94.88	95.09	94.87	94.98	9,547,706	-0.36(-0.37%)
Dec 29, 2023	95.30	95.58	95.24	95.34	7,906,829	-0.24(-0.25%)
Dec 28, 2023	95.74	95.90	95.48	95.57	4,911,809	-0.17(-0.18%)
Dec 27, 2023	95.41	95.79	95.34	95.75	7,458,831	+0.74(+0.78%)
Dec 26, 2023	94.91	95.09	94.89	95.01	3,386,247	+0.06(+0.06%)
Dec 22, 2023	95.21	95.23	94.81	94.95	5,021,312	-0.09(-0.09%)
Dec 21, 2023	95.39	95.45	94.91	95.04	9,056,741	-0.15(-0.16%)
Dec 20, 2023	94.94	95.24	94.74	95.18	12,823,295	+0.46(+0.49%)
Dec 19, 2023	94.70	94.90	94.65	94.72	9,164,967	+0.18(+0.19%)
Dec 18, 2023	94.57	94.58	94.39	94.54	8,747,695	-0.21(-0.22%)
Dec 15, 2023	94.65	94.90	94.60	94.75	9,530,225	-0.08(-0.08%)
Dec 14, 2023	94.53	95.02	94.48	94.83	32,796,148	+0.78(+0.83%)
Dec 13, 2023	92.94	94.17	92.88	94.05	16,413,074	+1.38(+1.49%)
Dec 12, 2023	92.46	92.73	92.37	92.67	7,364,561	+0.20(+0.21%)
Dec 11, 2023	92.27	92.51	92.08	92.47	10,653,310	+0.01(+0.01%)
Dec 08, 2023	92.54	92.66	92.25	92.46	14,057,197	-0.60(-0.65%)
Dec 07, 2023	93.00	93.35	92.96	93.06	13,950,444	-0.14(-0.15%)
Dec 06, 2023	93.02	93.29	92.92	93.20	14,248,361	+0.38(+0.41%)
Dec 05, 2023	92.56	92.92	92.50	92.82	25,861,580	+0.65(+0.70%)
Dec 04, 2023	92.20	92.40	91.97	92.17	16,665,903	-0.38(-0.41%)
Dec 01, 2023	91.67	92.60	91.64	92.55	21,737,486	+0.87(+0.94%)
Nov 30, 2023	91.79	91.82	91.49	91.69	18,780,560	-0.45(-0.49%)
Nov 29, 2023	91.99	92.24	91.86	92.14	19,434,064	+0.48(+0.52%)
Nov 28, 2023	91.15	91.69	91.10	91.66	13,818,353	+0.40(+0.44%)
Nov 27, 2023	90.84	91.26	90.78	91.25	9,718,828	+0.69(+0.76%)
Nov 24, 2023	90.65	90.71	90.55	90.57	4,203,395	-0.47(-0.52%)
Nov 22, 2023	91.21	91.27	90.81	91.04	7,391,595	-0.03(-0.03%)
Nov 21, 2023	91.06	91.20	90.83	91.07	9,325,426	+0.12(+0.13%)
Nov 20, 2023	90.64	91.01	90.61	90.95	7,621,926	+0.13(+0.14%)
Nov 17, 2023	90.87	90.92	90.64	90.82	8,621,122	+0.06(+0.06%)
Nov 16, 2023	90.62	90.90	90.61	90.76	10,570,731	+0.68(+0.75%)
Nov 15, 2023	90.35	90.36	90.00	90.09	13,211,934	-0.71(-0.78%)
Nov 14, 2023	90.72	90.86	90.58	90.79	14,581,511	+1.34(+1.50%)
Nov 13, 2023	89.15	89.47	89.01	89.45	9,098,117	-0.05(-0.05%)
Nov 10, 2023	89.77	89.79	89.40	89.50	10,875,931	+0.10(+0.11%)
Nov 09, 2023	90.14	90.15	89.35	89.40	17,388,810	-0.89(-0.99%)
Nov 08, 2023	89.95	90.38	89.94	90.29	11,326,624	+0.36(+0.40%)
Nov 07, 2023	89.70	90.12	89.70	89.93	13,437,350	+0.51(+0.57%)
Nov 06, 2023	89.61	89.63	89.32	89.42	11,457,884	-0.52(-0.58%)
Nov 03, 2023	90.34	90.54	89.93	89.94	23,569,040	+0.69(+0.77%)
Nov 02, 2023	89.38	89.54	89.05	89.25	14,429,551	+0.55(+0.62%)
Nov 01, 2023	87.95	88.75	87.90	88.70	22,863,872	+1.01(+1.15%)
Oct 31, 2023	87.93	88.11	87.67	87.69	11,827,444	-0.19(-0.21%)
Oct 30, 2023	87.74	88.03	87.58	87.88	11,261,013	-0.29(-0.33%)
Oct 27, 2023	87.97	88.18	87.81	88.17	11,879,856	+0.14(+0.16%)
Oct 26, 2023	87.46	88.07	87.44	88.03	16,245,119	+0.67(+0.76%)
Oct 25, 2023	87.68	87.71	87.26	87.37	15,498,419	-0.77(-0.88%)
Oct 24, 2023	87.92	88.15	87.71	88.14	11,141,971	+0.16(+0.18%)
Oct 23, 2023	87.26	88.09	87.12	87.99	12,632,534	+0.42(+0.48%)
Oct 20, 2023	87.38	87.70	87.36	87.57	12,970,111	+0.50(+0.58%)
Oct 19, 2023	87.25	87.60	86.97	87.07	27,703,392	-0.43(-0.49%)
Oct 18, 2023	87.66	87.79	87.34	87.50	14,092,742	-0.41(-0.47%)
Oct 17, 2023	88.00	88.13	87.75	87.91	11,433,846	-0.87(-0.98%)
Oct 16, 2023	88.79	88.85	88.66	88.78	7,404,261	-0.53(-0.59%)
Oct 13, 2023	89.39	89.42	89.13	89.31	10,087,549	+0.57(+0.64%)
Oct 12, 2023	89.41	89.45	88.63	88.74	13,134,095	-0.86(-0.96%)
Oct 11, 2023	89.46	89.66	89.27	89.60	15,136,368	+0.49(+0.55%)
Oct 10, 2023	88.84	89.36	88.73	89.11	11,757,027	-0.18(-0.20%)
Oct 09, 2023	88.83	89.29	88.69	89.29	5,932,364	+1.13(+1.28%)
Oct 06, 2023	87.87	88.44	87.79	88.16	12,522,330	-0.52(-0.59%)
Oct 05, 2023	88.72	88.74	88.50	88.68	11,560,682	+0.17(+0.19%)
Oct 04, 2023	88.23	88.56	88.03	88.51	14,342,631	+0.56(+0.63%)
Oct 03, 2023	88.50	88.67	87.91	87.96	21,827,098	-0.73(-0.83%)
Oct 02, 2023	88.96	89.06	88.58	88.69	21,464,664	-0.73(-0.81%)
Sep 29, 2023	89.77	89.86	89.28	89.42	13,816,243	+0.02(+0.02%)
Sep 28, 2023	88.95	89.42	88.70	89.40	11,937,916	+0.24(+0.27%)
Sep 27, 2023	89.79	89.83	88.91	89.15	10,844,150	-0.40(-0.45%)
Sep 26, 2023	89.75	89.81	89.45	89.55	8,483,138	-0.03(-0.03%)
Sep 25, 2023	89.67	89.68	89.55	89.58	11,996,358	-0.66(-0.74%)
Sep 22, 2023	89.98	90.32	89.91	90.25	8,847,834	+0.35(+0.39%)
Sep 21, 2023	89.94	90.03	89.84	89.89	8,919,225	-0.67(-0.74%)
Sep 20, 2023	90.89	91.02	90.55	90.57	11,013,650	-0.07(-0.08%)
Sep 19, 2023	90.76	90.93	90.60	90.64	7,720,245	-0.33(-0.36%)
Sep 18, 2023	90.76	91.03	90.76	90.97	4,734,619	+0.09(+0.10%)
Sep 15, 2023	91.01	91.07	90.81	90.88	9,595,577	-0.28(-0.31%)
Sep 14, 2023	91.44	91.52	91.11	91.16	6,577,141	-0.21(-0.22%)
Sep 13, 2023	91.11	91.50	91.10	91.37	6,837,722	+0.11(+0.12%)
Sep 12, 2023	91.16	91.28	91.06	91.26	5,119,999	+0.13(+0.14%)
Sep 11, 2023	91.10	91.22	91.03	91.13	4,426,770	-0.16(-0.17%)
Sep 08, 2023	91.50	91.63	91.25	91.29	4,761,516	+0.02(+0.02%)
Sep 07, 2023	91.17	91.31	91.08	91.27	7,311,034	+0.31(+0.34%)
Sep 06, 2023	91.35	91.36	90.91	90.96	7,522,622	-0.23(-0.26%)
Sep 05, 2023	91.49	91.50	91.15	91.19	5,114,851	-0.56(-0.61%)
Sep 01, 2023	92.33	92.34	91.63	91.75	7,934,941	-0.56(-0.61%)
Aug 31, 2023	92.24	92.45	92.15	92.31	6,333,350	+0.18(+0.20%)
Aug 30, 2023	92.26	92.30	92.08	92.13	6,517,632	-0.01(-0.01%)
Aug 29, 2023	91.27	92.18	91.25	92.14	7,254,452	+0.65(+0.71%)
Aug 28, 2023	91.45	91.52	91.25	91.49	3,390,599	+0.25(+0.28%)
Aug 25, 2023	91.14	91.47	90.89	91.23	8,108,461	-0.03(-0.03%)
Aug 24, 2023	91.32	91.58	91.24	91.26	5,890,298	-0.34(-0.37%)
Aug 23, 2023	91.17	91.60	91.14	91.60	8,780,775	+0.98(+1.09%)
Aug 22, 2023	90.50	90.72	90.41	90.62	6,501,495	+0.04(+0.04%)
Aug 21, 2023	90.72	90.76	90.47	90.58	11,156,524	-0.56(-0.62%)
Aug 18, 2023	91.04	91.35	90.99	91.15	7,712,782	+0.27(+0.30%)
Aug 17, 2023	90.95	91.02	90.62	90.87	10,132,519	-0.12(-0.13%)
Aug 16, 2023	91.32	91.53	90.92	90.99	7,393,128	-0.35(-0.38%)
Aug 15, 2023	91.42	91.71	91.29	91.34	9,861,159	-0.18(-0.19%)
Aug 14, 2023	91.52	91.78	91.32	91.52	6,385,970	-0.15(-0.16%)
Aug 11, 2023	91.77	92.08	91.62	91.66	6,074,333	-0.49(-0.53%)
Aug 10, 2023	92.86	93.03	92.14	92.15	8,689,991	-0.71(-0.77%)
Aug 09, 2023	92.80	93.01	92.76	92.86	5,460,553	+0.06(+0.06%)
Aug 08, 2023	92.81	93.03	92.69	92.80	5,546,895	+0.47(+0.51%)
Aug 07, 2023	92.44	92.49	92.23	92.33	4,115,331	-0.22(-0.24%)
Aug 04, 2023	91.92	92.64	91.92	92.56	10,464,969	+0.97(+1.06%)
Aug 03, 2023	91.64	91.77	91.50	91.58	11,355,937	-0.68(-0.74%)
Aug 02, 2023	92.18	92.30	91.89	92.27	8,224,863	-0.19(-0.20%)
Aug 01, 2023	92.55	92.68	92.29	92.45	7,922,229	-0.54(-0.58%)
Jul 31, 2023	92.84	93.15	92.83	92.99	6,535,031	+0.12(+0.13%)
Jul 28, 2023	92.79	92.99	92.70	92.88	5,965,293	+0.30(+0.33%)
Jul 27, 2023	93.24	93.34	92.45	92.58	8,774,498	-1.02(-1.09%)
Jul 26, 2023	93.49	93.64	93.22	93.60	5,024,238	+0.32(+0.34%)
Jul 25, 2023	93.08	93.33	93.07	93.28	4,199,964	-0.17(-0.19%)
Jul 24, 2023	93.84	93.94	93.41	93.45	7,671,189	-0.22(-0.24%)
Jul 21, 2023	93.80	93.89	93.64	93.67	4,694,822	+0.08(+0.08%)
Jul 20, 2023	93.86	93.90	93.43	93.60	9,766,817	-0.75(-0.79%)
Jul 19, 2023	94.19	94.40	94.01	94.34	5,208,681	+0.32(+0.34%)
Jul 18, 2023	94.22	94.33	93.97	94.02	3,733,544	+0.11(+0.11%)
Jul 17, 2023	93.83	94.00	93.71	93.92	3,276,333	+0.16(+0.17%)
Jul 14, 2023	94.02	94.14	93.73	93.76	7,712,256	-0.47(-0.49%)
Jul 13, 2023	93.90	94.29	93.81	94.23	10,030,397	+0.78(+0.83%)
Jul 12, 2023	93.16	93.58	93.02	93.45	8,498,801	+0.90(+0.98%)
Jul 11, 2023	92.53	92.68	92.40	92.55	6,514,038	+0.19(+0.21%)
Jul 10, 2023	92.02	92.49	92.02	92.35	6,817,909	+0.48(+0.52%)
Jul 07, 2023	91.86	92.22	91.83	91.88	6,771,845	-0.12(-0.13%)
Jul 06, 2023	92.04	92.14	91.65	91.99	9,559,383	-0.76(-0.82%)
Jul 05, 2023	93.20	93.25	92.63	92.75	10,486,947	-0.45(-0.48%)

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.