Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	108.48	108.78	108.39	108.51	23,153,554	-0.10(-0.09%)
Mar 27, 2024	108.01	108.61	107.94	108.61	30,716,330	+0.75(+0.69%)
Mar 26, 2024	108.08	108.08	107.72	107.86	27,372,390	-0.03(-0.03%)
Mar 25, 2024	108.25	108.25	107.83	107.89	23,379,206	-0.37(-0.34%)
Mar 22, 2024	108.48	108.51	108.21	108.26	20,956,628	+0.37(+0.34%)
Mar 21, 2024	108.06	108.14	107.72	107.89	26,647,166	+0.16(+0.15%)
Mar 20, 2024	107.57	107.92	107.12	107.73	42,074,072	+0.20(+0.19%)
Mar 19, 2024	107.40	107.77	107.34	107.53	22,806,990	+0.31(+0.29%)
Mar 18, 2024	107.46	107.51	107.20	107.22	18,349,148	-0.18(-0.17%)
Mar 15, 2024	107.42	107.55	107.22	107.40	34,656,268	+0.03(+0.03%)
Mar 14, 2024	107.84	107.84	107.29	107.37	49,000,180	-0.80(-0.74%)
Mar 13, 2024	108.31	108.52	108.13	108.17	31,472,594	-0.11(-0.10%)
Mar 12, 2024	108.46	108.55	108.18	108.28	31,270,034	-0.35(-0.32%)
Mar 11, 2024	108.63	108.88	108.46	108.63	25,456,236	+0.02(+0.02%)
Mar 08, 2024	108.68	108.89	108.51	108.61	29,703,132	+0.15(+0.14%)
Mar 07, 2024	108.58	108.62	108.19	108.46	22,961,736	+0.27(+0.25%)
Mar 06, 2024	108.14	108.55	108.11	108.19	33,403,534	+0.29(+0.27%)
Mar 05, 2024	107.88	108.19	107.73	107.90	33,520,622	+0.59(+0.55%)
Mar 04, 2024	107.22	107.46	107.14	107.31	31,590,614	-0.20(-0.19%)
Mar 01, 2024	106.64	107.62	106.35	107.51	43,134,300	+0.65(+0.61%)
Feb 29, 2024	106.92	107.35	106.72	106.86	46,297,348	+0.10(+0.09%)
Feb 28, 2024	106.64	106.83	106.60	106.76	32,957,726	-0.01(-0.01%)
Feb 27, 2024	106.85	107.04	106.71	106.77	33,703,516	-0.15(-0.14%)
Feb 26, 2024	107.29	107.29	106.68	106.92	26,895,514	-0.34(-0.31%)
Feb 23, 2024	106.99	107.41	106.93	107.26	30,512,464	+0.32(+0.30%)
Feb 22, 2024	106.93	107.13	106.80	106.94	28,919,544	+0.17(+0.16%)
Feb 21, 2024	107.12	107.12	106.62	106.77	24,084,612	-0.27(-0.25%)
Feb 20, 2024	107.04	107.14	106.82	107.04	22,553,812	+0.36(+0.33%)
Feb 16, 2024	106.56	106.79	106.44	106.68	26,610,532	-0.39(-0.36%)
Feb 15, 2024	107.28	107.30	106.82	107.07	33,812,776	+0.39(+0.36%)
Feb 14, 2024	106.31	106.72	106.29	106.68	42,748,940	+0.50(+0.47%)
Feb 13, 2024	106.41	106.59	106.07	106.19	41,803,852	-1.18(-1.10%)
Feb 12, 2024	107.42	107.46	107.06	107.37	30,656,094	+0.01(+0.01%)
Feb 09, 2024	107.22	107.43	107.20	107.36	19,171,224	-0.14(-0.13%)
Feb 08, 2024	107.74	107.78	107.39	107.50	26,258,438	-0.55(-0.51%)
Feb 07, 2024	108.11	108.50	107.95	108.05	23,750,188	-0.32(-0.29%)
Feb 06, 2024	107.94	108.55	107.91	108.37	26,592,226	+0.60(+0.56%)
Feb 05, 2024	108.04	108.05	107.52	107.77	39,559,400	-1.04(-0.96%)
Feb 02, 2024	108.66	108.90	108.41	108.81	39,900,600	-1.00(-0.91%)
Feb 01, 2024	109.69	110.09	109.28	109.81	42,795,596	+0.84(+0.77%)
Jan 31, 2024	109.16	109.43	108.67	108.97	45,226,164	+0.28(+0.25%)
Jan 30, 2024	108.62	108.71	108.14	108.69	31,095,262	+0.35(+0.32%)
Jan 29, 2024	108.33	108.58	108.13	108.34	27,578,994	+0.44(+0.41%)
Jan 26, 2024	108.24	108.26	107.86	107.90	26,936,228	-0.31(-0.28%)
Jan 25, 2024	108.07	108.25	107.86	108.21	39,919,596	+0.71(+0.66%)
Jan 24, 2024	108.20	108.26	107.40	107.49	27,124,212	-0.21(-0.19%)
Jan 23, 2024	107.85	107.85	107.48	107.70	25,720,138	-0.40(-0.37%)
Jan 22, 2024	108.30	108.38	107.97	108.10	17,874,910	+0.30(+0.28%)
Jan 19, 2024	107.65	107.83	107.27	107.80	25,991,354	+0.11(+0.10%)
Jan 18, 2024	108.07	108.13	107.57	107.69	29,193,670	-0.21(-0.19%)
Jan 17, 2024	107.88	108.06	107.51	107.90	34,793,584	-0.23(-0.21%)
Jan 16, 2024	108.65	108.79	107.91	108.13	27,423,780	-1.11(-1.01%)
Jan 12, 2024	109.34	109.64	108.93	109.23	30,945,074	+0.24(+0.22%)
Jan 11, 2024	108.53	109.14	108.20	109.00	51,665,640	+0.65(+0.60%)
Jan 10, 2024	108.85	108.96	108.28	108.34	32,759,798	-0.14(-0.13%)
Jan 09, 2024	108.13	108.59	108.07	108.48	55,773,384	+0.19(+0.17%)
Jan 08, 2024	107.57	108.35	107.55	108.30	29,504,178	+0.82(+0.76%)
Jan 05, 2024	107.53	108.38	107.39	107.47	24,654,520	-0.39(-0.36%)
Jan 04, 2024	107.81	108.06	107.68	107.86	43,586,424	-0.60(-0.56%)
Jan 03, 2024	107.91	108.57	107.73	108.46	35,774,984	-0.25(-0.23%)
Jan 02, 2024	108.74	108.96	108.59	108.71	20,849,476	-0.74(-0.68%)
Dec 29, 2023	109.48	109.80	109.35	109.45	18,154,736	-0.41(-0.37%)
Dec 28, 2023	110.00	110.17	109.70	109.86	14,446,463	-0.29(-0.26%)
Dec 27, 2023	109.68	110.19	109.51	110.14	13,796,956	+1.02(+0.93%)
Dec 26, 2023	108.94	109.19	108.89	109.13	5,880,123	+0.23(+0.21%)
Dec 22, 2023	109.23	109.29	108.74	108.90	11,158,885	-0.19(-0.17%)
Dec 21, 2023	109.38	109.50	108.83	109.09	24,737,942	-0.04(-0.04%)
Dec 20, 2023	109.05	109.22	108.71	109.13	24,206,120	+0.29(+0.26%)
Dec 19, 2023	108.91	109.17	108.76	108.84	18,286,358	+0.14(+0.13%)
Dec 18, 2023	108.84	108.95	108.64	108.70	19,931,934	-0.46(-0.42%)
Dec 15, 2023	109.22	109.36	108.94	109.16	18,101,620	-0.16(-0.14%)
Dec 14, 2023	109.04	109.66	108.92	109.31	28,513,354	+1.15(+1.06%)
Dec 13, 2023	106.78	108.36	106.57	108.16	35,362,992	+1.78(+1.68%)
Dec 12, 2023	105.77	106.42	105.59	106.38	22,435,282	+0.60(+0.57%)
Dec 11, 2023	105.67	105.81	105.24	105.78	17,974,298	-0.03(-0.03%)
Dec 08, 2023	105.78	106.08	105.63	105.81	21,950,098	-0.57(-0.54%)
Dec 07, 2023	106.23	106.67	106.12	106.38	20,550,280	+0.01(+0.01%)
Dec 06, 2023	106.29	106.63	106.16	106.37	22,874,814	+0.39(+0.37%)
Dec 05, 2023	105.61	106.11	105.48	105.98	33,803,664	+0.84(+0.80%)
Dec 04, 2023	105.27	105.41	104.91	105.14	29,338,256	-0.48(-0.46%)
Dec 01, 2023	104.51	105.67	104.37	105.62	28,140,286	+1.26(+1.20%)
Nov 30, 2023	104.68	104.71	104.16	104.36	42,724,576	-0.55(-0.52%)
Nov 29, 2023	104.61	104.97	104.47	104.92	21,042,906	+0.84(+0.81%)
Nov 28, 2023	103.48	104.11	103.38	104.07	21,713,978	+0.41(+0.40%)
Nov 27, 2023	103.16	103.68	102.98	103.66	18,249,728	+0.83(+0.81%)
Nov 24, 2023	102.96	103.11	102.80	102.82	6,509,323	-0.53(-0.51%)
Nov 22, 2023	103.33	103.47	102.95	103.35	18,930,804	+0.41(+0.40%)
Nov 21, 2023	102.93	103.07	102.66	102.94	21,156,272	+0.03(+0.03%)
Nov 20, 2023	102.37	102.98	102.35	102.91	18,871,118	+0.41(+0.40%)
Nov 17, 2023	102.56	102.68	102.26	102.50	26,286,196	+0.30(+0.29%)
Nov 16, 2023	101.89	102.25	101.81	102.20	21,614,416	+0.83(+0.82%)
Nov 15, 2023	101.55	101.58	101.10	101.37	24,335,664	-0.53(-0.52%)
Nov 14, 2023	101.93	102.17	101.78	101.90	29,044,362	+1.57(+1.57%)
Nov 13, 2023	99.99	100.40	99.81	100.33	21,834,586	+0.01(+0.01%)
Nov 10, 2023	100.46	100.48	100.12	100.32	18,840,060	+0.50(+0.50%)
Nov 09, 2023	100.70	100.70	99.64	99.82	24,304,242	-1.02(-1.01%)
Nov 08, 2023	100.49	100.92	100.48	100.84	27,494,940	+0.51(+0.51%)
Nov 07, 2023	99.91	100.55	99.83	100.33	25,988,794	+0.80(+0.80%)
Nov 06, 2023	99.89	99.89	99.42	99.53	18,156,546	-0.53(-0.53%)
Nov 03, 2023	100.72	101.04	100.03	100.06	39,206,176	+0.49(+0.49%)
Nov 02, 2023	99.37	100.33	99.20	99.57	31,963,224	+1.17(+1.19%)
Nov 01, 2023	97.47	98.44	97.42	98.41	32,704,038	+1.39(+1.43%)
Oct 31, 2023	97.28	97.73	96.99	97.02	29,445,192	-0.14(-0.14%)
Oct 30, 2023	97.17	97.37	96.86	97.15	21,426,852	-0.29(-0.30%)
Oct 27, 2023	97.53	97.65	97.15	97.45	21,837,084	-0.20(-0.20%)
Oct 26, 2023	97.03	97.70	96.88	97.64	28,668,720	+0.70(+0.73%)
Oct 25, 2023	97.28	97.33	96.71	96.94	21,422,268	-0.89(-0.91%)
Oct 24, 2023	97.43	97.89	97.26	97.83	25,061,842	+0.55(+0.56%)
Oct 23, 2023	96.24	97.54	96.11	97.28	21,571,496	+0.75(+0.78%)
Oct 20, 2023	96.22	96.62	96.22	96.53	27,733,102	+0.38(+0.40%)
Oct 19, 2023	96.77	97.08	96.14	96.15	42,126,612	-0.78(-0.81%)
Oct 18, 2023	97.35	97.41	96.80	96.93	33,007,642	-0.78(-0.80%)
Oct 17, 2023	97.63	98.04	97.40	97.71	24,812,324	-0.78(-0.79%)
Oct 16, 2023	98.63	98.76	98.44	98.49	26,570,886	-0.68(-0.69%)
Oct 13, 2023	99.44	99.52	98.98	99.18	21,176,310	+0.55(+0.56%)
Oct 12, 2023	99.52	99.62	98.41	98.63	28,519,242	-1.04(-1.04%)
Oct 11, 2023	99.65	99.73	99.22	99.67	23,158,850	+0.61(+0.61%)
Oct 10, 2023	98.57	99.45	98.39	99.06	23,909,694	+0.04(+0.04%)
Oct 09, 2023	98.30	99.05	98.13	99.02	6,540,613	+1.21(+1.24%)
Oct 06, 2023	97.16	98.02	97.02	97.81	22,149,030	-0.29(-0.30%)
Oct 05, 2023	98.36	98.56	97.95	98.10	21,671,200	-0.12(-0.12%)
Oct 04, 2023	97.92	98.27	97.50	98.22	26,437,758	+0.85(+0.87%)
Oct 03, 2023	98.19	98.35	97.23	97.37	31,514,610	-1.13(-1.15%)
Oct 02, 2023	98.93	99.10	98.42	98.50	19,204,878	-0.91(-0.92%)
Sep 29, 2023	100.16	100.29	99.18	99.41	28,880,714	-0.21(-0.22%)
Sep 28, 2023	99.02	99.65	98.71	99.63	36,918,096	+0.18(+0.18%)
Sep 27, 2023	100.39	100.48	99.10	99.45	36,704,840	-0.47(-0.47%)
Sep 26, 2023	100.42	100.49	99.78	99.92	40,071,064	-0.28(-0.28%)
Sep 25, 2023	100.43	100.47	100.17	100.20	26,649,316	-0.98(-0.97%)
Sep 22, 2023	100.81	101.28	100.68	101.19	22,425,132	+0.61(+0.61%)
Sep 21, 2023	100.77	100.79	100.49	100.57	30,974,958	-1.02(-1.01%)
Sep 20, 2023	101.89	102.10	101.58	101.60	24,358,010	+0.04(+0.04%)
Sep 19, 2023	101.66	101.76	101.52	101.56	14,959,916	-0.34(-0.33%)
Sep 18, 2023	101.51	101.93	101.51	101.90	12,501,563	+0.20(+0.19%)
Sep 15, 2023	101.76	101.81	101.49	101.70	22,367,702	-0.16(-0.15%)
Sep 14, 2023	102.12	102.22	101.80	101.86	17,261,872	-0.19(-0.18%)
Sep 13, 2023	101.71	102.14	101.66	102.05	20,642,636	+0.22(+0.22%)
Sep 12, 2023	101.86	101.88	101.65	101.82	16,330,011	-0.03(-0.03%)
Sep 11, 2023	101.92	101.97	101.72	101.85	14,243,658	-0.20(-0.19%)
Sep 08, 2023	102.23	102.49	102.05	102.05	19,301,856	+0.08(+0.08%)
Sep 07, 2023	101.65	101.98	101.55	101.97	17,748,974	+0.45(+0.44%)
Sep 06, 2023	101.75	101.78	101.29	101.52	18,797,990	-0.10(-0.10%)
Sep 05, 2023	102.03	102.07	101.59	101.62	16,699,334	-0.73(-0.71%)
Sep 01, 2023	103.08	103.11	102.22	102.35	16,954,282	-0.73(-0.71%)
Aug 31, 2023	103.08	103.31	102.99	103.08	21,148,294	+0.17(+0.17%)
Aug 30, 2023	103.10	103.18	102.87	102.91	22,176,842	-0.15(-0.14%)
Aug 29, 2023	102.18	103.09	102.10	103.05	22,495,802	+0.82(+0.80%)
Aug 28, 2023	102.38	102.39	101.99	102.24	15,870,638	+0.32(+0.31%)
Aug 25, 2023	101.82	102.24	101.48	101.92	19,074,744	+0.06(+0.06%)
Aug 24, 2023	102.03	102.17	101.83	101.86	20,731,282	-0.35(-0.34%)
Aug 23, 2023	101.45	102.23	101.45	102.21	23,296,158	+1.42(+1.41%)
Aug 22, 2023	100.58	100.86	100.42	100.79	18,910,062	+0.31(+0.31%)
Aug 21, 2023	100.63	100.70	100.27	100.48	19,712,142	-0.60(-0.60%)
Aug 18, 2023	100.72	101.19	100.61	101.08	18,418,406	+0.38(+0.38%)
Aug 17, 2023	100.85	100.93	100.40	100.70	30,687,590	-0.27(-0.27%)
Aug 16, 2023	101.34	101.62	100.85	100.97	21,395,324	-0.46(-0.45%)
Aug 15, 2023	101.73	101.91	101.43	101.43	17,796,164	-0.53(-0.52%)
Aug 14, 2023	101.97	102.25	101.67	101.96	10,122,979	-0.04(-0.04%)
Aug 11, 2023	101.99	102.35	101.94	102.00	13,494,593	-0.35(-0.34%)
Aug 10, 2023	103.21	103.46	102.32	102.35	22,715,284	-0.73(-0.71%)
Aug 09, 2023	103.12	103.23	102.98	103.08	11,858,116	+0.10(+0.09%)
Aug 08, 2023	103.05	103.21	102.85	102.98	18,400,032	+0.41(+0.40%)
Aug 07, 2023	102.74	102.79	102.44	102.58	11,046,775	-0.25(-0.25%)
Aug 04, 2023	102.14	102.96	102.13	102.83	20,618,364	+1.06(+1.04%)
Aug 03, 2023	101.87	101.91	101.53	101.77	28,458,594	-0.92(-0.90%)
Aug 02, 2023	102.73	102.81	102.33	102.69	29,368,562	-0.63(-0.61%)
Aug 01, 2023	103.70	103.87	103.24	103.32	23,664,176	-1.04(-1.00%)
Jul 31, 2023	104.10	104.54	104.10	104.36	25,738,900	+0.29(+0.28%)
Jul 28, 2023	103.86	104.12	103.67	104.07	19,603,112	+0.68(+0.66%)
Jul 27, 2023	104.55	104.63	103.27	103.39	30,116,346	-1.28(-1.22%)
Jul 26, 2023	104.57	104.75	104.21	104.67	18,412,140	+0.48(+0.46%)
Jul 25, 2023	104.08	104.40	104.06	104.19	15,532,037	-0.16(-0.16%)
Jul 24, 2023	104.66	104.80	104.32	104.35	18,600,838	-0.13(-0.12%)
Jul 21, 2023	104.68	104.71	104.39	104.48	17,069,712	+0.18(+0.18%)
Jul 20, 2023	104.58	104.61	104.02	104.30	39,133,352	-0.71(-0.67%)
Jul 19, 2023	104.76	105.01	104.58	105.00	21,568,976	+0.59(+0.57%)
Jul 18, 2023	104.58	104.68	104.37	104.41	18,023,356	+0.26(+0.25%)
Jul 17, 2023	103.96	104.23	103.88	104.15	13,096,030	+0.17(+0.17%)
Jul 14, 2023	104.62	104.73	103.94	103.98	24,837,036	-0.81(-0.78%)
Jul 13, 2023	104.50	104.82	104.38	104.79	22,360,478	+0.74(+0.71%)
Jul 12, 2023	103.66	104.19	103.66	104.05	23,993,088	+0.91(+0.88%)
Jul 11, 2023	102.90	103.21	102.78	103.14	22,419,160	+0.48(+0.47%)
Jul 10, 2023	102.26	102.76	102.17	102.66	16,907,266	+0.53(+0.52%)
Jul 07, 2023	102.25	102.56	102.11	102.13	17,721,028	-0.10(-0.09%)
Jul 06, 2023	102.46	102.51	101.94	102.22	37,401,368	-1.05(-1.01%)
Jul 05, 2023	103.84	103.91	103.14	103.27	22,257,946	-0.75(-0.72%)
Jul 03, 2023	104.38	104.66	104.02	104.02	12,670,444	-0.29(-0.28%)
Jun 30, 2023	103.81	104.37	103.63	104.31	21,708,138	+0.76(+0.74%)
Jun 29, 2023	103.56	103.65	103.22	103.55	26,571,446	-0.79(-0.76%)
Jun 28, 2023	104.03	104.36	103.81	104.34	18,707,216	+0.45(+0.44%)
Jun 27, 2023	104.10	104.30	103.65	103.88	16,327,810	-0.12(-0.11%)
Jun 26, 2023	104.15	104.19	103.94	104.00	15,180,418	+0.12(+0.11%)
Jun 23, 2023	104.29	104.29	103.68	103.88	13,584,333	+0.29(+0.28%)
Jun 22, 2023	103.75	103.98	103.42	103.59	16,685,728	-0.54(-0.52%)
Jun 21, 2023	103.81	104.26	103.51	104.13	18,165,688	-0.12(-0.11%)
Jun 20, 2023	104.03	104.36	102.23	104.25	23,665,146	+0.38(+0.36%)
Jun 16, 2023	103.73	103.97	103.49	103.87	13,669,074	-0.18(-0.18%)
Jun 15, 2023	103.70	104.08	103.47	104.06	24,287,202	+0.45(+0.44%)
May 08, 2023	103.78	103.86	103.47	103.60	17,083,800	-0.75(-0.72%)
May 05, 2023	104.49	104.62	104.16	104.35	12,617,669	-0.41(-0.39%)
May 04, 2023	104.47	105.05	104.36	104.77	18,526,260	-0.29(-0.27%)
May 03, 2023	105.08	105.33	104.64	105.06	16,382,725	+0.17(+0.16%)
May 02, 2023	104.01	104.90	103.89	104.88	22,463,550	+1.25(+1.21%)
May 01, 2023	104.74	104.77	103.46	103.63	21,728,004	-1.70(-1.61%)
Apr 28, 2023	105.23	105.39	104.93	105.33	19,706,206	+0.81(+0.78%)
Apr 27, 2023	104.73	104.81	104.47	104.52	15,268,080	-0.38(-0.37%)
Apr 26, 2023	105.47	105.52	104.80	104.90	20,492,142	-0.46(-0.44%)
Apr 25, 2023	105.35	105.62	105.31	105.36	18,091,872	+0.46(+0.44%)
Apr 24, 2023	104.54	104.93	104.54	104.90	8,322,368	+0.46(+0.44%)
Apr 21, 2023	104.78	104.83	104.11	104.44	19,496,004	+0.07(+0.06%)
Apr 20, 2023	104.22	104.54	104.20	104.38	16,777,738	+0.39(+0.38%)
Apr 19, 2023	104.23	104.25	103.92	103.98	14,635,769	-0.52(-0.49%)
Apr 18, 2023	104.36	104.66	104.35	104.50	10,981,677	+0.34(+0.33%)
Apr 17, 2023	104.50	104.60	104.04	104.15	12,410,457	-0.66(-0.63%)
Apr 14, 2023	104.86	104.99	104.47	104.81	16,926,828	-0.34(-0.33%)
Apr 13, 2023	105.30	105.44	104.97	105.16	19,409,280	+0.18(+0.17%)
Apr 12, 2023	105.65	105.70	104.81	104.98	20,924,204	-0.22(-0.21%)
Apr 11, 2023	105.25	105.35	104.97	105.20	15,143,424	-0.03(-0.03%)
Apr 10, 2023	105.19	105.29	104.78	105.23	11,298,056	-0.49(-0.46%)
Apr 06, 2023	105.87	105.97	105.62	105.72	15,097,384	-0.10(-0.09%)
Apr 05, 2023	105.61	105.96	105.45	105.81	15,315,306	+0.34(+0.33%)
Apr 04, 2023	104.84	105.59	104.72	105.47	21,204,504	+0.13(+0.13%)

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.