Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	111.25	112.75	110.73	112.57	288,168	+1.25(+1.12%)
Mar 27, 2024	107.26	111.34	107.20	111.32	316,685	+4.48(+4.19%)
Mar 26, 2024	107.24	107.47	106.44	106.84	225,415	+0.02(+0.02%)
Mar 25, 2024	106.37	107.41	106.37	106.82	322,235	+0.38(+0.36%)
Mar 22, 2024	108.54	108.83	106.03	106.44	272,921	-1.77(-1.64%)
Mar 21, 2024	107.45	109.22	107.45	108.21	307,687	+1.16(+1.08%)
Mar 20, 2024	105.13	108.06	105.13	107.05	329,015	+1.31(+1.24%)
Mar 19, 2024	105.39	106.83	105.13	105.74	248,389	-0.05(-0.05%)
Mar 18, 2024	106.07	106.78	105.34	105.79	308,705	-0.23(-0.22%)
Mar 15, 2024	105.26	107.08	105.12	106.02	783,311	+0.30(+0.28%)
Mar 14, 2024	106.59	107.28	104.44	105.72	535,457	-2.03(-1.88%)
Mar 13, 2024	107.62	109.09	107.35	107.75	273,738	-0.10(-0.09%)
Mar 12, 2024	107.05	108.31	106.49	107.85	250,642	+0.58(+0.54%)
Mar 11, 2024	107.94	108.62	107.19	107.27	254,106	-1.18(-1.09%)
Mar 08, 2024	110.64	110.74	108.43	108.45	353,538	-1.18(-1.08%)
Mar 07, 2024	111.95	112.96	109.43	109.63	371,186	-1.10(-0.99%)
Mar 06, 2024	110.00	112.28	108.03	110.73	810,942	-3.30(-2.89%)
Mar 05, 2024	109.30	114.44	109.30	114.03	588,902	+4.34(+3.96%)
Mar 04, 2024	110.37	112.71	109.34	109.69	986,583	+2.14(+1.99%)
Mar 01, 2024	107.81	108.18	105.26	107.55	408,123	-0.96(-0.88%)
Feb 29, 2024	108.25	109.35	107.47	108.51	416,327	+1.84(+1.72%)
Feb 28, 2024	107.95	108.55	106.57	106.67	323,290	-1.67(-1.54%)
Feb 27, 2024	107.09	108.55	106.85	108.34	310,096	+1.77(+1.66%)
Feb 26, 2024	106.01	107.63	105.61	106.58	317,705	+0.13(+0.12%)
Feb 23, 2024	106.84	107.70	105.63	106.45	324,381	-0.17(-0.16%)
Feb 22, 2024	106.56	107.55	105.88	106.61	317,489	-0.10(-0.09%)
Feb 21, 2024	106.46	106.78	105.24	106.71	285,041	-0.23(-0.21%)
Feb 20, 2024	106.59	108.02	106.59	106.94	305,744	-0.71(-0.66%)
Feb 16, 2024	106.97	109.65	106.85	107.66	456,522	-0.67(-0.62%)
Feb 15, 2024	106.14	108.94	105.59	108.33	393,130	+2.91(+2.77%)
Feb 14, 2024	104.82	105.49	103.34	105.42	734,251	+1.42(+1.36%)
Feb 13, 2024	102.53	104.27	101.70	104.00	1,124,423	-1.21(-1.15%)
Feb 12, 2024	102.31	106.16	101.59	105.21	456,496	+2.90(+2.83%)
Feb 09, 2024	100.89	102.88	100.47	102.31	369,244	+1.41(+1.40%)
Feb 08, 2024	99.81	101.04	99.44	100.90	237,166	+0.55(+0.54%)
Feb 07, 2024	101.05	102.05	98.82	100.36	380,024	-0.29(-0.29%)
Feb 06, 2024	101.34	102.98	100.11	100.64	432,950	-1.10(-1.08%)
Feb 05, 2024	102.39	102.86	101.13	101.75	396,835	-1.57(-1.52%)
Feb 02, 2024	101.13	103.99	101.02	103.31	577,578	+0.68(+0.67%)
Feb 01, 2024	105.51	106.40	98.83	102.63	687,353	-2.60(-2.47%)
Jan 31, 2024	105.60	107.64	104.55	105.23	966,374	-3.05(-2.81%)
Jan 30, 2024	107.60	108.71	106.76	108.27	404,717	+0.59(+0.55%)
Jan 29, 2024	107.30	107.75	105.72	107.68	550,497	+1.23(+1.16%)
Jan 26, 2024	108.38	109.07	105.72	106.45	524,096	-1.95(-1.80%)
Jan 25, 2024	109.07	112.04	106.28	108.40	1,005,914	+0.55(+0.51%)
Jan 24, 2024	107.50	108.94	106.65	107.85	560,895	+1.20(+1.13%)
Jan 23, 2024	107.70	108.08	105.57	106.65	493,969	-0.64(-0.59%)
Jan 22, 2024	106.05	107.42	105.77	107.29	528,975	+2.08(+1.98%)
Jan 19, 2024	102.92	105.22	102.41	105.21	282,656	+2.20(+2.14%)
Jan 18, 2024	101.66	103.16	101.03	103.00	338,174	+1.92(+1.90%)
Jan 17, 2024	100.27	102.29	99.65	101.08	338,097	-0.74(-0.73%)
Jan 16, 2024	102.32	102.78	101.51	101.83	278,547	-2.12(-2.04%)
Jan 12, 2024	105.39	106.11	102.54	103.95	224,253	-0.66(-0.64%)
Jan 11, 2024	105.05	106.05	103.54	104.61	309,339	-1.43(-1.35%)
Jan 10, 2024	105.04	106.09	104.51	106.04	368,365	+0.86(+0.82%)
Jan 09, 2024	106.00	106.09	104.61	105.18	344,107	-2.27(-2.11%)
Jan 08, 2024	105.66	107.65	105.59	107.45	311,364	+0.79(+0.74%)
Jan 05, 2024	104.27	107.44	104.27	106.65	432,589	+1.86(+1.78%)
Jan 04, 2024	104.01	106.01	104.01	104.79	285,913	+0.59(+0.56%)
Jan 03, 2024	106.02	106.56	103.76	104.20	361,185	-3.82(-3.53%)
Jan 02, 2024	106.67	109.25	106.62	108.02	317,954	+0.45(+0.42%)
Dec 29, 2023	108.86	109.15	107.56	107.58	258,351	-1.23(-1.13%)
Dec 28, 2023	107.34	108.94	107.34	108.81	345,035	+0.98(+0.91%)
Dec 27, 2023	107.08	108.26	106.30	107.82	330,095	+0.74(+0.69%)
Dec 26, 2023	106.81	107.65	106.28	107.08	214,750	+0.41(+0.38%)
Dec 22, 2023	106.53	107.53	105.90	106.67	266,444	+0.75(+0.71%)
Dec 21, 2023	105.74	106.55	104.33	105.92	420,787	+1.39(+1.33%)
Dec 20, 2023	106.20	107.85	104.48	104.53	455,819	-3.58(-3.31%)
Dec 19, 2023	106.40	108.83	105.62	108.11	427,501	+1.85(+1.74%)
Dec 18, 2023	107.69	108.23	106.24	106.26	309,859	-0.59(-0.56%)
Dec 15, 2023	108.85	109.17	106.16	106.85	982,049	-2.66(-2.43%)
Dec 14, 2023	108.98	112.40	108.57	109.51	876,786	+4.17(+3.95%)
Dec 13, 2023	100.35	105.44	100.02	105.34	489,136	+4.80(+4.77%)
Dec 12, 2023	100.76	101.48	100.25	100.55	329,058	-0.64(-0.64%)
Dec 11, 2023	101.09	101.70	100.33	101.19	323,371	-0.52(-0.51%)
Dec 08, 2023	101.46	102.61	101.27	101.71	233,638	+0.64(+0.64%)
Dec 07, 2023	101.00	102.40	100.45	101.06	390,861	+0.63(+0.63%)
Dec 06, 2023	101.99	103.39	100.04	100.43	415,014	-0.42(-0.41%)
Dec 05, 2023	102.74	103.00	100.61	100.84	392,969	-2.41(-2.33%)
Dec 04, 2023	100.47	103.40	100.40	103.25	343,688	+1.96(+1.94%)
Dec 01, 2023	96.02	102.13	95.51	101.29	477,795	+3.83(+3.93%)
Nov 30, 2023	97.66	98.72	96.92	97.46	402,180	-0.06(-0.06%)
Nov 29, 2023	97.21	99.29	97.03	97.52	377,529	+1.05(+1.09%)
Nov 28, 2023	97.40	97.50	95.97	96.47	235,413	-0.92(-0.95%)
Nov 27, 2023	96.53	97.50	95.42	97.39	335,026	+0.15(+0.15%)
Nov 24, 2023	96.47	97.73	96.29	97.25	96,556	+0.34(+0.35%)
Nov 22, 2023	96.35	97.25	95.54	96.90	321,230	+0.98(+1.02%)
Nov 21, 2023	97.20	97.20	95.23	95.92	327,810	-1.69(-1.73%)
Nov 20, 2023	97.14	97.98	96.27	97.61	462,919	+0.16(+0.16%)
Nov 17, 2023	97.12	98.09	96.29	97.45	334,059	+0.88(+0.92%)
Nov 16, 2023	97.03	97.21	95.29	96.57	292,008	-0.53(-0.55%)
Nov 15, 2023	95.60	98.41	95.60	97.10	489,687	+1.31(+1.36%)
Nov 14, 2023	95.08	98.13	95.08	95.79	564,837	+3.65(+3.97%)
Nov 13, 2023	90.99	92.19	89.99	92.14	311,694	+0.80(+0.87%)
Nov 10, 2023	91.57	91.73	89.62	91.34	229,777	+0.50(+0.55%)
Nov 09, 2023	93.07	93.07	90.58	90.84	367,209	-2.31(-2.48%)
Nov 08, 2023	93.09	93.47	91.57	93.15	462,670	+0.27(+0.29%)
Nov 07, 2023	93.23	93.37	92.17	92.89	461,194	-0.85(-0.91%)
Nov 06, 2023	94.61	95.11	93.42	93.74	284,193	-1.15(-1.21%)
Nov 03, 2023	95.41	97.02	94.70	94.89	544,150	+1.68(+1.80%)
Nov 02, 2023	89.33	93.40	89.33	93.21	613,058	+4.96(+5.62%)
Nov 01, 2023	89.10	89.39	87.29	88.25	560,705	-1.13(-1.26%)
Oct 31, 2023	90.06	90.90	88.75	89.38	644,855	-0.36(-0.41%)
Oct 30, 2023	89.07	89.85	87.57	89.74	526,117	+1.66(+1.88%)
Oct 27, 2023	91.01	91.01	85.66	88.08	856,560	-2.38(-2.63%)
Oct 26, 2023	83.36	91.84	83.36	90.46	1,288,047	+8.28(+10.08%)
Oct 25, 2023	82.73	82.95	80.79	82.18	851,887	-1.13(-1.36%)
Oct 24, 2023	83.48	84.48	81.84	83.31	650,004	+0.01(+0.01%)
Oct 23, 2023	84.38	85.75	83.22	83.30	514,793	-1.28(-1.51%)
Oct 20, 2023	89.45	89.45	84.56	84.58	491,180	-5.16(-5.75%)
Oct 19, 2023	90.04	91.54	89.04	89.73	399,998	-0.18(-0.20%)
Oct 18, 2023	91.55	91.75	89.67	89.91	344,546	-2.50(-2.70%)
Oct 17, 2023	90.67	94.15	90.67	92.40	485,362	+1.22(+1.34%)
Oct 16, 2023	90.26	91.45	90.01	91.19	420,891	+2.34(+2.63%)
Oct 13, 2023	90.94	91.13	88.34	88.85	534,415	-1.15(-1.28%)
Oct 12, 2023	90.90	90.90	89.29	90.00	416,587	-0.72(-0.79%)
Oct 11, 2023	90.41	91.43	89.65	90.71	382,099	+0.67(+0.74%)
Oct 10, 2023	88.79	90.44	88.79	90.05	336,276	+1.08(+1.21%)
Oct 09, 2023	87.92	89.20	87.89	88.97	324,900	+0.21(+0.23%)
Oct 06, 2023	87.78	89.67	87.58	88.76	435,086	+0.15(+0.17%)
Oct 05, 2023	87.28	88.95	87.28	88.61	385,865	+1.12(+1.28%)
Oct 04, 2023	86.41	87.53	85.61	87.49	363,566	+1.16(+1.34%)
Oct 03, 2023	86.61	87.44	85.55	86.33	472,183	-1.65(-1.88%)
Oct 02, 2023	89.39	89.74	87.40	87.98	559,744	-1.61(-1.80%)
Sep 29, 2023	90.14	91.25	89.34	89.59	352,003	+0.59(+0.66%)
Sep 28, 2023	86.59	89.47	86.59	89.01	712,714	+1.95(+2.25%)
Sep 27, 2023	87.98	88.25	86.51	87.05	402,115	-1.07(-1.22%)
Sep 26, 2023	89.64	90.35	88.06	88.12	276,871	-2.02(-2.24%)
Sep 25, 2023	87.96	90.15	89.27	90.14	306,506	+1.71(+1.93%)
Sep 22, 2023	89.62	89.67	88.17	88.44	512,669	-0.88(-0.99%)
Sep 21, 2023	90.86	91.04	89.30	89.32	444,430	-2.22(-2.43%)
Sep 20, 2023	92.77	93.43	91.36	91.54	269,419	-0.71(-0.77%)
Sep 19, 2023	92.58	93.35	91.46	92.25	353,011	-0.42(-0.46%)
Sep 18, 2023	93.99	93.99	92.49	92.67	420,127	-1.65(-1.75%)
Sep 15, 2023	93.60	95.07	93.60	94.32	1,116,456	-0.09(-0.09%)
Sep 14, 2023	94.30	95.47	94.04	94.41	331,884	+1.13(+1.21%)
Sep 13, 2023	94.35	94.35	92.33	93.28	533,032	-0.68(-0.72%)
Sep 12, 2023	92.07	94.06	91.85	93.96	451,222	+2.11(+2.30%)
Sep 11, 2023	91.82	93.26	91.65	91.84	330,226	+0.79(+0.86%)
Sep 08, 2023	90.27	91.45	89.10	91.06	199,431	+1.25(+1.39%)
Sep 07, 2023	91.16	91.80	89.71	89.81	586,460	-1.81(-1.97%)
Sep 06, 2023	93.03	93.77	90.91	91.62	325,211	-1.63(-1.75%)
Sep 05, 2023	93.05	93.87	92.03	93.25	437,135	-0.80(-0.85%)
Sep 01, 2023	93.63	94.43	93.30	94.04	406,727	+1.19(+1.28%)
Aug 31, 2023	92.99	93.96	92.58	92.86	437,551	-0.24(-0.25%)
Aug 30, 2023	93.84	94.46	92.81	93.09	383,683	-0.92(-0.98%)
Aug 29, 2023	92.92	94.08	92.67	94.02	457,473	+0.69(+0.74%)
Aug 28, 2023	93.06	93.97	92.54	93.32	394,675	+0.74(+0.80%)
Aug 25, 2023	94.45	94.85	91.48	92.58	468,942	+0.00(+0.00%)
Aug 24, 2023	93.02	94.73	91.84	92.58	333,993	-0.96(-1.03%)
Aug 23, 2023	91.99	93.66	91.59	93.55	434,641	+1.16(+1.25%)
Aug 22, 2023	92.61	93.35	91.31	92.39	522,297	-0.57(-0.62%)
Aug 21, 2023	94.99	95.37	92.43	92.96	439,783	-1.38(-1.46%)
Aug 18, 2023	94.18	95.53	94.02	94.35	376,785	-0.84(-0.88%)
Aug 17, 2023	95.41	95.93	94.57	95.18	339,649	+0.12(+0.12%)
Aug 16, 2023	95.72	96.62	94.95	95.07	373,968	-0.96(-1.00%)
Aug 15, 2023	97.74	97.97	95.50	96.03	374,356	-3.19(-3.22%)
Aug 14, 2023	101.10	101.10	98.95	99.22	279,620	-2.77(-2.72%)
Aug 11, 2023	101.92	102.49	101.46	101.99	214,972	-0.23(-0.23%)
Aug 10, 2023	102.61	103.52	101.45	102.23	279,597	-0.09(-0.09%)
Aug 09, 2023	103.51	103.69	102.14	102.31	375,205	-1.20(-1.16%)
Aug 08, 2023	102.43	103.77	100.29	103.51	440,590	-3.01(-2.82%)
Aug 07, 2023	105.05	106.77	104.58	106.52	415,488	+1.62(+1.55%)
Aug 04, 2023	103.74	106.43	103.74	104.89	415,635	-0.40(-0.38%)
Aug 03, 2023	104.78	105.63	103.57	105.29	413,052	+0.19(+0.18%)
Aug 02, 2023	103.00	105.42	102.80	105.10	382,716	+0.36(+0.34%)
Aug 01, 2023	105.57	105.57	102.44	104.74	592,100	-0.91(-0.86%)
Jul 31, 2023	103.46	105.86	103.38	105.64	3,030,838	+2.26(+2.18%)
Jul 28, 2023	104.67	105.34	101.19	103.38	977,895	-0.93(-0.90%)
Jul 27, 2023	117.05	117.05	102.63	104.32	1,933,048	-8.53(-7.56%)
Jul 26, 2023	112.68	114.55	111.70	112.85	1,254,477	+1.48(+1.33%)
Jul 25, 2023	113.24	114.35	111.18	111.37	806,059	-1.87(-1.65%)
Jul 24, 2023	111.31	113.91	111.29	113.24	543,827	+1.94(+1.74%)
Jul 21, 2023	113.10	113.13	110.61	111.30	423,498	-0.82(-0.73%)
Jul 20, 2023	111.72	112.16	109.44	112.12	467,099	+0.43(+0.38%)
Jul 19, 2023	110.13	111.93	109.01	111.69	695,627	+1.70(+1.55%)
Jul 18, 2023	107.05	111.14	106.37	109.99	566,246	+2.84(+2.65%)
Jul 17, 2023	105.65	107.71	105.27	107.15	419,369	+1.59(+1.50%)
Jul 14, 2023	109.65	109.65	104.72	105.56	469,463	-2.95(-2.72%)
Jul 13, 2023	108.80	110.12	107.39	108.51	425,574	+0.56(+0.51%)
Jul 12, 2023	109.19	109.79	107.12	107.96	463,906	+0.87(+0.81%)
Jul 11, 2023	105.89	107.50	105.21	107.09	370,837	+1.16(+1.09%)
Jul 10, 2023	103.83	106.58	103.83	105.93	276,850	+1.25(+1.19%)
Jul 07, 2023	103.24	105.92	103.00	104.69	533,744	+0.25(+0.24%)
Jul 06, 2023	103.56	104.63	101.69	104.44	370,526	-0.50(-0.47%)
Jul 05, 2023	105.99	106.94	104.41	104.93	331,813	-2.22(-2.07%)
Jul 03, 2023	105.14	107.88	105.14	107.15	209,010	+2.53(+2.42%)
Jun 30, 2023	105.44	105.56	104.34	104.62	308,610	-0.50(-0.47%)
Jun 29, 2023	103.83	105.36	103.28	105.12	385,462	+3.97(+3.92%)
Jun 28, 2023	102.04	102.04	100.09	101.15	619,374	-1.20(-1.17%)
Jun 27, 2023	102.32	103.44	100.82	102.34	622,947	+0.57(+0.56%)
Jun 26, 2023	101.18	103.13	101.18	101.77	346,536	+1.00(+0.99%)
Jun 23, 2023	101.28	102.52	100.36	100.77	511,383	-1.62(-1.58%)
Jun 22, 2023	105.78	105.78	101.66	102.38	500,655	-3.54(-3.34%)
Jun 21, 2023	107.41	108.76	105.72	105.92	534,792	-1.96(-1.82%)
Jun 20, 2023	108.74	109.47	107.07	107.89	698,774	-0.80(-0.73%)
Jun 16, 2023	111.07	111.07	107.64	108.69	1,384,915	-1.52(-1.38%)
Jun 15, 2023	105.92	110.64	105.08	110.20	761,908	+16.19(+17.22%)
May 08, 2023	100.58	100.58	94.01	94.02	585,192	-4.50(-4.57%)
May 05, 2023	96.45	98.67	95.15	98.52	1,296,222	+8.44(+9.37%)
May 04, 2023	92.91	94.85	89.24	90.08	1,415,074	-5.26(-5.51%)
May 03, 2023	98.68	100.26	94.82	95.34	951,694	-2.91(-2.96%)
May 02, 2023	102.47	102.93	96.90	98.25	841,262	-5.12(-4.95%)
May 01, 2023	106.17	107.65	102.93	103.37	651,404	-2.94(-2.77%)
Apr 28, 2023	105.28	109.61	105.28	106.31	2,398,592	-0.02(-0.02%)
Apr 27, 2023	101.75	107.07	101.00	106.33	1,113,012	+6.56(+6.57%)
Apr 26, 2023	97.35	100.80	97.25	99.77	770,304	+2.40(+2.47%)
Apr 25, 2023	97.93	98.80	96.46	97.37	565,022	-2.04(-2.06%)
Apr 24, 2023	99.49	100.79	99.19	99.41	480,789	-0.52(-0.52%)
Apr 21, 2023	101.89	101.98	99.59	99.94	433,497	-1.96(-1.92%)
Apr 20, 2023	103.35	104.62	101.06	101.89	605,053	-3.30(-3.14%)
Apr 19, 2023	102.11	105.29	101.38	105.19	497,248	+3.91(+3.86%)
Apr 18, 2023	103.62	103.62	100.47	101.29	408,754	-2.12(-2.05%)
Apr 17, 2023	101.49	103.52	100.32	103.41	531,614	+1.99(+1.96%)
Apr 14, 2023	103.04	103.61	100.22	101.42	579,952	+0.22(+0.22%)
Apr 13, 2023	100.15	101.64	99.32	101.20	388,106	+1.09(+1.09%)
Apr 12, 2023	101.56	102.11	99.83	100.11	317,873	-0.94(-0.93%)
Apr 11, 2023	100.80	101.92	99.83	101.05	292,473	+1.06(+1.06%)
Apr 10, 2023	98.68	100.65	98.59	99.98	360,517	+0.47(+0.47%)
Apr 06, 2023	98.33	99.55	98.06	99.51	547,276	+1.56(+1.59%)
Apr 05, 2023	97.58	99.31	97.17	97.95	490,218	-1.32(-1.33%)
Apr 04, 2023	101.44	102.06	98.03	99.27	684,881	-1.89(-1.87%)

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.