Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	85.23	85.75	85.23	85.50	12,640,384	+0.28(+0.33%)
Oct 30, 2023	85.23	85.39	85.13	85.22	6,990,075	+0.02(+0.02%)
Oct 27, 2023	85.47	85.52	85.07	85.21	10,903,166	-0.14(-0.17%)
Oct 26, 2023	84.97	85.47	84.91	85.35	9,223,861	+0.27(+0.32%)
Oct 25, 2023	85.34	85.37	84.96	85.08	10,653,035	-0.41(-0.48%)
Oct 24, 2023	85.28	85.54	85.19	85.49	8,048,609	+0.43(+0.51%)
Oct 23, 2023	84.50	85.28	84.42	85.06	8,158,500	+0.35(+0.41%)
Oct 20, 2023	84.66	84.92	84.59	84.72	10,263,702	+0.13(+0.16%)
Oct 19, 2023	84.94	85.27	84.57	84.58	11,958,041	-0.29(-0.34%)
Oct 18, 2023	85.20	85.36	84.83	84.87	9,386,143	-0.44(-0.52%)
Oct 17, 2023	85.34	85.57	85.20	85.31	9,800,044	-0.40(-0.47%)
Oct 16, 2023	85.68	85.93	85.65	85.72	8,967,337	-0.03(-0.03%)
Oct 13, 2023	86.20	86.32	85.67	85.74	10,493,696	-0.08(-0.09%)
Oct 12, 2023	86.19	86.22	85.58	85.82	12,684,814	-0.49(-0.57%)
Oct 11, 2023	86.47	86.54	85.90	86.31	9,392,613	+0.04(+0.04%)
Oct 10, 2023	85.99	86.49	85.92	86.27	15,231,739	+0.02(+0.02%)
Oct 09, 2023	85.65	86.29	85.65	86.25	8,831,321	+0.63(+0.74%)
Oct 06, 2023	85.03	85.75	84.91	85.62	15,230,645	+0.15(+0.18%)
Oct 05, 2023	85.30	85.56	85.23	85.47	14,660,161	+0.12(+0.14%)
Oct 04, 2023	85.31	85.48	84.93	85.35	48,020,032	+0.32(+0.37%)
Oct 03, 2023	85.58	85.76	84.97	85.03	14,883,633	-0.88(-1.02%)
Oct 02, 2023	86.21	86.24	85.78	85.91	18,691,734	-0.53(-0.61%)
Sep 29, 2023	86.91	86.95	86.37	86.44	12,776,710	-0.06(-0.07%)
Sep 28, 2023	86.09	86.56	85.92	86.49	8,594,038	+0.37(+0.43%)
Sep 27, 2023	86.47	86.56	85.98	86.12	11,996,362	-0.12(-0.14%)
Sep 26, 2023	86.53	86.61	86.19	86.24	11,211,063	-0.41(-0.47%)
Sep 25, 2023	86.52	86.70	86.59	86.66	9,031,209	-0.12(-0.14%)
Sep 22, 2023	86.79	87.09	86.75	86.78	11,039,600	+0.13(+0.15%)
Sep 21, 2023	86.89	86.96	86.63	86.65	11,802,652	-0.61(-0.70%)
Sep 20, 2023	87.54	87.68	87.24	87.26	7,383,839	-0.11(-0.12%)
Sep 19, 2023	87.39	87.52	87.28	87.36	6,111,538	-0.22(-0.25%)
Sep 18, 2023	87.51	87.67	87.49	87.58	4,854,434	+0.02(+0.02%)
Sep 15, 2023	87.58	87.76	87.53	87.56	7,710,546	-0.29(-0.33%)
Sep 14, 2023	87.92	87.94	87.72	87.85	7,717,671	+0.12(+0.14%)
Sep 13, 2023	87.53	87.84	87.53	87.73	5,988,629	+0.22(+0.25%)
Sep 12, 2023	87.47	87.65	87.42	87.51	6,105,550	-0.10(-0.11%)
Sep 11, 2023	87.60	87.64	87.43	87.60	6,301,832	+0.11(+0.12%)
Sep 08, 2023	87.69	87.79	87.43	87.50	7,223,447	-0.08(-0.09%)
Sep 07, 2023	87.11	87.58	87.11	87.57	8,712,759	+0.26(+0.30%)
Sep 06, 2023	87.44	87.44	87.08	87.32	8,679,774	-0.12(-0.14%)
Sep 05, 2023	87.92	87.92	87.39	87.44	7,843,479	-0.52(-0.59%)
Sep 01, 2023	88.04	88.24	87.78	87.96	6,631,978	+0.04(+0.05%)
Aug 31, 2023	87.83	87.97	87.72	87.92	6,026,580	+0.01(+0.01%)
Aug 30, 2023	87.97	88.09	87.83	87.91	7,403,176	-0.02(-0.02%)
Aug 29, 2023	87.29	87.94	87.25	87.93	9,573,426	+0.54(+0.62%)
Aug 28, 2023	87.22	87.44	87.15	87.38	6,002,918	+0.37(+0.43%)
Aug 25, 2023	86.76	87.15	86.63	87.01	8,381,562	+0.36(+0.42%)
Aug 24, 2023	87.20	87.21	86.58	86.65	5,836,234	-0.51(-0.59%)
Aug 23, 2023	86.77	87.30	86.77	87.16	7,835,337	+0.71(+0.82%)
Aug 22, 2023	86.58	86.61	86.37	86.45	4,916,890	+0.05(+0.06%)
Aug 21, 2023	86.35	86.46	86.14	86.40	6,674,006	+0.03(+0.03%)
Aug 18, 2023	86.15	86.69	86.14	86.38	8,333,471	+0.04(+0.04%)
Aug 17, 2023	86.78	86.82	86.18	86.34	17,544,306	-0.41(-0.47%)
Aug 16, 2023	86.97	87.18	86.72	86.75	18,342,860	-0.23(-0.26%)
Aug 15, 2023	87.08	87.23	86.96	86.97	9,105,353	-0.28(-0.32%)
Aug 14, 2023	87.12	87.40	86.98	87.25	8,602,493	+0.01(+0.01%)
Aug 11, 2023	87.12	87.30	86.98	87.24	6,493,533	-0.12(-0.14%)
Aug 10, 2023	87.66	87.86	87.15	87.36	11,769,073	-0.05(-0.05%)
Aug 09, 2023	87.41	87.54	87.24	87.41	6,867,285	+0.01(+0.01%)
Aug 08, 2023	87.23	87.48	87.09	87.40	8,746,649	+0.15(+0.17%)
Aug 07, 2023	87.27	87.29	87.01	87.25	3,843,416	+0.18(+0.21%)
Aug 04, 2023	87.12	87.42	86.99	87.07	9,988,037	+0.50(+0.58%)
Aug 03, 2023	86.53	86.73	86.41	86.57	8,330,880	-0.29(-0.34%)
Aug 02, 2023	86.91	86.94	86.62	86.86	6,683,465	-0.34(-0.39%)
Aug 01, 2023	87.54	87.54	87.12	87.20	7,337,148	-0.49(-0.56%)
Jul 31, 2023	87.56	87.79	87.54	87.70	5,316,472	+0.27(+0.31%)
Jul 28, 2023	87.30	87.50	87.24	87.42	5,862,083	+0.50(+0.58%)
Jul 27, 2023	87.77	87.85	86.75	86.92	11,060,718	-0.68(-0.78%)
Jul 26, 2023	87.24	87.70	87.17	87.60	8,405,286	+0.40(+0.46%)
Jul 25, 2023	87.20	87.33	87.08	87.21	5,727,897	-0.06(-0.06%)
Jul 24, 2023	87.46	87.67	87.26	87.26	4,678,259	-0.16(-0.18%)
Jul 21, 2023	87.29	87.59	87.27	87.42	7,767,738	+0.19(+0.22%)
Jul 20, 2023	87.31	87.35	86.98	87.23	5,748,431	-0.35(-0.40%)
Jul 19, 2023	87.56	87.75	87.53	87.58	5,126,711	+0.08(+0.09%)
Jul 18, 2023	87.37	87.65	87.33	87.51	8,287,057	+0.22(+0.25%)
Jul 17, 2023	87.09	87.40	86.99	87.29	4,956,301	+0.17(+0.20%)
Jul 14, 2023	87.67	87.72	87.06	87.12	7,537,726	-0.61(-0.70%)
Jul 13, 2023	87.64	87.85	87.47	87.74	10,226,933	+0.53(+0.61%)
Jul 12, 2023	86.99	87.31	86.99	87.21	11,831,046	+0.71(+0.82%)
Jul 11, 2023	86.24	86.51	86.15	86.50	7,035,536	+0.44(+0.52%)
Jul 10, 2023	85.70	86.16	85.69	86.05	8,637,010	+0.40(+0.46%)
Jul 07, 2023	85.42	86.18	85.42	85.66	10,232,936	+0.07(+0.08%)
Jul 06, 2023	85.58	85.63	85.32	85.59	9,970,471	-0.61(-0.71%)
Jul 05, 2023	86.43	86.47	86.07	86.20	9,063,105	-0.29(-0.34%)
Jul 03, 2023	86.62	86.62	86.37	86.50	4,237,303	-0.05(-0.06%)
Jun 30, 2023	86.47	86.78	86.39	86.55	9,370,298	+0.38(+0.44%)
Jun 29, 2023	86.05	86.18	85.83	86.17	8,224,196	-0.23(-0.26%)
Jun 28, 2023	85.96	86.40	85.83	86.40	6,419,258	+0.50(+0.58%)
Jun 27, 2023	85.72	85.99	85.67	85.90	6,712,253	+0.25(+0.30%)
Jun 26, 2023	85.57	85.72	85.45	85.65	7,046,983	+0.16(+0.19%)
Jun 23, 2023	85.53	85.64	85.35	85.49	5,055,969	-0.26(-0.31%)
Jun 22, 2023	85.81	85.88	85.67	85.75	5,975,018	-0.25(-0.30%)
Jun 21, 2023	86.04	86.15	85.83	86.00	7,296,879	-0.21(-0.24%)
Jun 20, 2023	86.39	86.45	86.21	86.21	6,075,215	-0.23(-0.26%)
Jun 16, 2023	86.66	86.66	86.38	86.44	5,745,863	-0.24(-0.27%)
Jun 15, 2023	86.45	86.69	86.33	86.67	11,139,490	+1.14(+1.33%)
May 08, 2023	85.68	85.68	85.28	85.53	5,683,772	-0.17(-0.20%)
May 05, 2023	85.54	85.84	85.41	85.70	6,317,859	+0.44(+0.52%)
May 04, 2023	85.31	85.33	84.94	85.26	8,773,180	-0.25(-0.30%)
May 03, 2023	85.72	86.11	85.50	85.51	8,804,298	-0.10(-0.12%)
May 02, 2023	85.67	85.74	85.29	85.61	7,741,181	-0.03(-0.03%)
May 01, 2023	85.88	85.99	85.53	85.64	10,219,114	-0.37(-0.43%)
Apr 28, 2023	85.86	86.20	85.81	86.02	7,297,364	+0.33(+0.39%)
Apr 27, 2023	85.68	85.92	85.41	85.68	6,849,408	+0.29(+0.34%)
Apr 26, 2023	85.68	85.76	85.29	85.39	7,634,570	-0.33(-0.39%)
Apr 25, 2023	85.89	85.99	85.63	85.73	7,364,672	-0.16(-0.18%)
Apr 24, 2023	85.79	85.94	85.60	85.89	6,412,196	+0.25(+0.29%)
Apr 21, 2023	85.50	85.71	85.29	85.63	6,937,599	+0.23(+0.27%)
Apr 20, 2023	85.12	85.49	85.12	85.40	4,225,846	-0.06(-0.07%)
Apr 19, 2023	85.50	85.62	85.36	85.46	5,434,477	-0.32(-0.37%)
Apr 18, 2023	85.84	86.05	85.59	85.77	5,539,342	+0.09(+0.11%)
Apr 17, 2023	85.76	85.81	85.40	85.68	7,857,864	-0.23(-0.27%)
Apr 14, 2023	86.09	86.23	85.68	85.91	10,859,570	-0.21(-0.25%)
Apr 13, 2023	85.71	86.34	85.67	86.13	37,341,424	+0.65(+0.76%)
Apr 12, 2023	86.03	86.07	85.43	85.48	8,907,970	-0.06(-0.07%)
Apr 11, 2023	85.38	85.70	85.29	85.53	7,057,518	+0.24(+0.28%)
Apr 10, 2023	85.26	85.38	84.93	85.29	10,392,077	-0.17(-0.20%)
Apr 06, 2023	85.06	85.57	84.81	85.46	11,128,977	+0.41(+0.48%)
Apr 05, 2023	85.56	85.57	84.93	85.05	13,169,229	-0.48(-0.57%)
Apr 04, 2023	85.90	85.93	85.50	85.53	13,855,061	-0.30(-0.35%)
Apr 03, 2023	85.83	85.93	85.53	85.83	11,251,351	-0.07(-0.08%)
Mar 31, 2023	85.04	85.93	85.04	85.90	16,201,948	+1.00(+1.18%)
Mar 30, 2023	84.61	84.91	84.35	84.90	7,491,093	+0.56(+0.66%)
Mar 29, 2023	83.63	84.39	83.61	84.35	9,270,510	+0.98(+1.18%)
Mar 28, 2023	83.26	83.42	83.06	83.36	7,205,525	-0.02(-0.02%)
Mar 27, 2023	83.65	83.87	83.36	83.38	7,173,191	-0.13(-0.16%)
Mar 24, 2023	83.41	83.68	83.30	83.51	9,610,556	-0.23(-0.28%)
Mar 23, 2023	83.91	84.44	83.45	83.74	9,887,452	-0.28(-0.33%)
Mar 22, 2023	84.07	84.92	83.61	84.02	17,595,974	+0.09(+0.11%)
Mar 21, 2023	83.68	84.05	83.43	83.93	9,311,534	+0.94(+1.14%)
Mar 20, 2023	83.21	83.45	82.88	82.98	7,217,720	-0.22(-0.27%)
Mar 17, 2023	83.29	84.22	83.07	83.21	10,965,734	-0.50(-0.60%)
Mar 16, 2023	82.74	83.90	82.74	83.71	10,162,958	+0.55(+0.66%)
Mar 15, 2023	82.58	83.24	82.49	83.16	15,923,397	-0.38(-0.45%)
Mar 14, 2023	83.53	83.88	83.17	83.54	11,064,400	+0.65(+0.78%)
Mar 13, 2023	83.13	83.92	82.62	82.89	14,047,112	-0.43(-0.51%)
Mar 10, 2023	83.37	83.89	83.01	83.32	14,777,439	-0.03(-0.03%)
Mar 09, 2023	83.94	84.28	83.24	83.35	15,306,941	-0.52(-0.62%)
Mar 08, 2023	84.23	84.43	83.70	83.86	10,247,478	-0.43(-0.51%)
Mar 07, 2023	84.86	84.87	84.28	84.29	8,177,714	-0.55(-0.64%)
Mar 06, 2023	84.90	85.09	84.75	84.84	8,615,585	+0.06(+0.08%)
Mar 03, 2023	84.32	84.90	84.19	84.77	9,818,031	+0.86(+1.03%)
Mar 02, 2023	83.48	84.04	83.38	83.91	8,232,770	+0.05(+0.06%)
Mar 01, 2023	84.13	84.13	83.66	83.86	8,732,771	-0.24(-0.29%)
Feb 28, 2023	84.13	84.20	83.98	84.10	6,385,691	-0.16(-0.19%)
Feb 27, 2023	84.02	84.39	83.97	84.26	12,215,524	+0.53(+0.64%)
Feb 24, 2023	83.49	83.87	83.36	83.73	11,180,658	-0.49(-0.58%)
Feb 23, 2023	83.73	84.33	83.65	84.22	8,815,168	+0.84(+1.00%)
Feb 22, 2023	83.04	83.68	83.04	83.38	21,117,714	+0.61(+0.73%)
Feb 21, 2023	83.40	83.49	82.44	82.77	23,167,602	-1.33(-1.58%)
Feb 17, 2023	83.45	84.27	83.30	84.10	23,975,860	+0.28(+0.33%)
Feb 16, 2023	84.18	84.18	83.74	83.82	22,516,752	-0.72(-0.85%)
Feb 15, 2023	84.42	84.56	84.18	84.54	14,004,479	-0.13(-0.15%)
Feb 14, 2023	84.56	84.87	84.16	84.67	9,016,206	+0.01(+0.01%)
Feb 13, 2023	84.51	84.92	84.40	84.66	12,023,236	+0.24(+0.28%)
Feb 10, 2023	84.78	84.93	84.32	84.42	11,208,678	-0.66(-0.78%)
Feb 09, 2023	85.86	85.94	85.06	85.08	11,501,324	-0.62(-0.72%)
Feb 08, 2023	85.84	85.99	85.49	85.70	7,860,183	-0.33(-0.39%)
Feb 07, 2023	85.58	86.23	85.56	86.03	10,640,105	+0.33(+0.39%)
Feb 06, 2023	85.86	85.88	85.59	85.70	6,686,040	-0.51(-0.59%)
Feb 03, 2023	86.53	86.75	86.18	86.20	12,299,433	-0.88(-1.01%)
Feb 02, 2023	87.24	87.28	86.94	87.09	12,703,911	+0.56(+0.65%)
Feb 01, 2023	85.70	86.82	85.54	86.53	12,293,892	+0.80(+0.93%)
Jan 31, 2023	85.19	85.73	85.19	85.73	9,627,399	+0.67(+0.79%)
Jan 30, 2023	85.26	85.37	85.04	85.06	4,984,855	-0.45(-0.52%)
Jan 27, 2023	85.48	85.67	85.32	85.51	9,127,383	-0.22(-0.26%)
Jan 26, 2023	85.63	85.79	85.37	85.73	8,516,611	+0.22(+0.26%)
Jan 25, 2023	85.26	85.58	85.13	85.51	6,530,984	+0.00(+0.00%)
Jan 24, 2023	85.26	85.54	85.14	85.51	5,681,862	+0.11(+0.13%)
Jan 23, 2023	85.41	85.72	85.28	85.40	5,628,882	-0.11(-0.13%)
Jan 20, 2023	85.39	85.51	85.01	85.51	8,217,768	+0.21(+0.25%)
Jan 19, 2023	85.50	85.64	85.21	85.30	8,948,022	-0.57(-0.66%)
Jan 18, 2023	86.28	86.54	85.81	85.86	8,319,032	+0.08(+0.10%)
Jan 17, 2023	85.89	85.96	85.66	85.78	7,863,059	-0.25(-0.29%)
Jan 13, 2023	85.53	86.16	85.53	86.03	10,819,067	+0.07(+0.09%)
Jan 12, 2023	85.74	86.04	85.29	85.95	8,632,997	+0.46(+0.54%)
Jan 11, 2023	85.22	85.52	85.09	85.50	6,883,842	+0.60(+0.71%)
Jan 10, 2023	84.88	85.09	84.71	84.89	6,898,268	-0.11(-0.13%)
Jan 09, 2023	84.89	85.13	84.76	85.00	12,753,143	+0.37(+0.43%)
Jan 06, 2023	83.89	84.92	83.72	84.64	15,138,540	+1.21(+1.45%)
Jan 05, 2023	83.17	83.52	83.11	83.43	8,318,458	-0.16(-0.19%)
Jan 04, 2023	83.16	83.63	82.84	83.58	10,264,127	+1.02(+1.23%)
Jan 03, 2023	82.87	83.03	82.42	82.57	8,279,329	+0.16(+0.20%)
Dec 30, 2022	82.14	82.45	82.01	82.40	7,054,663	+0.05(+0.07%)
Dec 29, 2022	81.77	82.38	81.40	82.35	11,158,300	+1.16(+1.43%)
Dec 28, 2022	82.55	82.63	81.18	81.18	11,421,094	-1.20(-1.46%)
Dec 27, 2022	83.30	83.30	82.37	82.38	5,295,744	-0.92(-1.10%)
Dec 23, 2022	82.71	83.35	82.71	83.30	6,568,845	+0.26(+0.31%)
Dec 22, 2022	83.39	83.39	82.77	83.04	8,632,891	-0.56(-0.67%)
Dec 21, 2022	83.23	83.73	83.18	83.60	6,140,743	+0.73(+0.88%)
Dec 20, 2022	82.76	83.08	82.50	82.87	6,471,450	-0.26(-0.31%)
Dec 19, 2022	83.15	83.40	82.95	83.13	7,007,172	-0.43(-0.51%)
Dec 16, 2022	83.59	83.75	83.31	83.55	9,998,941	-0.43(-0.51%)
Dec 15, 2022	83.99	85.74	83.57	83.98	7,491,604	-0.35(-0.42%)
Dec 14, 2022	84.82	84.88	83.77	84.33	11,815,178	-0.45(-0.53%)
Dec 13, 2022	85.19	85.41	84.27	84.78	13,712,715	+0.91(+1.08%)
Dec 12, 2022	83.80	83.96	83.63	83.87	4,777,429	+0.28(+0.34%)
Dec 09, 2022	83.39	83.87	83.34	83.59	8,000,858	+0.05(+0.05%)
Dec 08, 2022	83.61	83.67	83.29	83.54	6,428,243	+0.09(+0.11%)
Dec 07, 2022	83.04	83.59	83.04	83.45	6,736,289	+0.41(+0.49%)
Dec 06, 2022	83.46	83.57	82.95	83.04	8,740,047	-0.39(-0.47%)
Dec 05, 2022	83.92	83.92	83.22	83.43	8,291,197	-0.77(-0.92%)
Dec 02, 2022	83.61	84.23	83.53	84.21	11,825,773	+0.00(+0.00%)
Dec 01, 2022	84.26	84.26	83.75	84.21	11,677,412	+0.22(+0.27%)
Nov 30, 2022	82.71	83.99	82.51	83.98	12,045,897	+1.28(+1.55%)
Nov 29, 2022	82.41	82.78	82.15	82.70	8,142,699	+0.38(+0.46%)
Nov 28, 2022	83.02	83.11	82.29	82.32	8,231,029	-0.86(-1.03%)
Nov 25, 2022	83.42	83.44	83.08	83.18	2,188,565	-0.20(-0.24%)
Nov 23, 2022	82.87	83.47	82.84	83.38	6,030,879	+0.46(+0.56%)
Nov 22, 2022	82.50	82.92	82.36	82.91	6,953,026	+0.64(+0.78%)
Nov 21, 2022	82.23	82.47	82.10	82.27	9,671,528	-0.07(-0.09%)
Nov 18, 2022	82.53	82.56	82.09	82.34	11,207,809	+0.22(+0.26%)
Nov 17, 2022	81.77	82.25	81.76	82.13	9,259,421	-0.38(-0.46%)
Nov 16, 2022	82.67	82.75	82.44	82.51	9,326,871	-0.23(-0.27%)
Nov 15, 2022	82.84	82.86	82.16	82.73	17,583,272	+0.90(+1.11%)
Nov 14, 2022	82.34	82.34	81.83	81.83	9,600,374	-0.64(-0.78%)
Nov 11, 2022	82.25	82.72	81.89	82.47	6,663,945	+0.29(+0.35%)
Nov 10, 2022	81.88	82.23	81.35	82.18	20,553,594	+2.49(+3.12%)
Nov 09, 2022	80.56	80.59	79.54	79.69	12,609,777	-0.96(-1.19%)
Nov 08, 2022	80.82	81.01	80.48	80.65	11,914,481	-0.16(-0.20%)
Nov 07, 2022	80.95	81.10	80.58	80.82	6,779,281	+0.00(+0.00%)
Nov 04, 2022	80.82	81.18	80.27	80.82	12,451,438	+0.49(+0.61%)
Nov 03, 2022	79.81	80.54	79.66	80.33	13,052,837	-0.48(-0.59%)
Nov 02, 2022	81.51		80.76	80.81	15,433,282	-0.76(-0.93%)

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.