Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	115.25	118.39	110.27	113.32	1,360,512	-1.82(-1.58%)
Feb 28, 2024	114.07	115.93	114.07	115.14	395,839	+0.80(+0.70%)
Feb 27, 2024	113.71	114.37	112.82	114.34	206,827	+1.19(+1.05%)
Feb 26, 2024	112.63	113.22	112.27	113.15	231,328	+0.90(+0.80%)
Feb 23, 2024	112.68	113.65	111.79	112.25	181,359	-0.61(-0.54%)
Feb 22, 2024	112.00	113.22	111.90	112.86	137,592	+1.64(+1.47%)
Feb 21, 2024	111.39	111.66	110.40	111.22	169,874	-0.58(-0.52%)
Feb 20, 2024	111.96	112.48	109.79	111.80	225,175	-0.77(-0.68%)
Feb 16, 2024				112.57	0	+0.69(+0.62%)
Feb 15, 2024	111.34	112.34	109.79	111.88	265,181	+0.29(+0.26%)
Feb 14, 2024	108.93	111.80	108.93	111.59	322,984	+3.12(+2.88%)
Feb 13, 2024	108.21	109.36	107.80	108.47	204,804	-0.24(-0.22%)
Feb 12, 2024	109.10	109.58	107.84	108.71	239,675	-0.77(-0.70%)
Feb 09, 2024	109.46	109.61	108.62	109.48	193,897	-0.10(-0.09%)
Feb 08, 2024	109.80	110.31	109.20	109.58	247,506	-0.22(-0.20%)
Feb 07, 2024	109.01	110.41	108.60	109.80	228,065	+0.96(+0.88%)
Feb 06, 2024	109.98	110.60	108.60	108.84	300,065	-1.16(-1.05%)
Feb 05, 2024	110.85	110.86	109.45	110.00	237,406	-0.88(-0.79%)
Feb 02, 2024	109.60	111.04	109.23	110.88	346,396	+1.03(+0.94%)
Feb 01, 2024	108.65	109.94	108.29	109.85	213,266	+1.82(+1.68%)
Jan 31, 2024	109.60	110.24	107.74	108.03	390,141	-1.57(-1.43%)
Jan 30, 2024	109.28	109.95	109.05	109.60	157,306	+0.67(+0.62%)
Jan 29, 2024	108.98	109.22	108.29	108.93	213,254	+0.04(+0.04%)
Jan 26, 2024	108.50	109.19	108.41	108.89	118,058	+0.17(+0.16%)
Jan 25, 2024	108.55	109.13	108.23	108.72	205,627	+0.58(+0.54%)
Jan 24, 2024	108.65	109.49	107.82	108.14	227,908	-0.41(-0.38%)
Jan 23, 2024	108.33	108.75	107.96	108.55	163,635	+0.05(+0.05%)
Jan 22, 2024	108.58	109.04	107.72	108.50	214,913	+0.57(+0.53%)
Jan 19, 2024	108.11	108.46	107.33	107.93	681,092	-0.14(-0.13%)
Jan 18, 2024	106.38	108.10	106.38	108.07	164,352	+1.74(+1.64%)
Jan 17, 2024	106.58	106.63	105.60	106.33	172,630	-0.35(-0.33%)
Jan 16, 2024	105.99	106.72	104.83	106.68	270,437	+1.68(+1.60%)
Jan 15, 2024	106.21	106.64	105.00	105.00	148,684	-1.93(-1.80%)
Jan 12, 2024	107.61	108.13	106.04	106.93	304,842	-0.41(-0.38%)
Jan 11, 2024	107.31	107.57	106.87	107.34	210,797	-0.27(-0.25%)
Jan 10, 2024	107.18	108.66	107.18	107.61	235,214	+0.67(+0.63%)
Jan 09, 2024	104.93	107.40	104.93	106.94	258,073	+1.91(+1.82%)
Jan 08, 2024	104.74	105.38	104.48	105.03	218,560	+0.60(+0.57%)
Jan 05, 2024	104.70	105.12	103.98	104.43	239,467	-0.59(-0.56%)
Jan 04, 2024	104.70	106.04	104.70	105.02	219,792	+0.29(+0.28%)
Jan 03, 2024	104.38	105.04	103.89	104.73	170,174	-0.38(-0.36%)
Jan 02, 2024	105.22	106.00	104.24	105.11	196,994	-1.27(-1.19%)
Dec 29, 2023				106.38	0	+0.67(+0.63%)
Dec 28, 2023	105.11	106.09	105.11	105.71	184,206	+0.56(+0.53%)
Dec 27, 2023	103.75	105.47	103.75	105.15	176,934	+0.67(+0.64%)
Dec 22, 2023				104.48	0	+0.96(+0.93%)
Dec 21, 2023	103.30	104.40	102.48	103.52	224,621	+0.82(+0.80%)
Dec 20, 2023	103.49	103.82	102.55	102.70	301,378	-0.35(-0.34%)
Dec 19, 2023	103.21	103.90	103.01	103.05	447,683	+0.23(+0.22%)
Dec 18, 2023	101.76	103.02	100.81	102.82	285,279	+0.87(+0.85%)
Dec 15, 2023	101.40	102.00	99.81	101.95	950,380	+0.50(+0.49%)
Dec 14, 2023	103.58	103.67	100.40	101.45	637,566	-1.89(-1.83%)
Dec 13, 2023	103.08	103.68	102.52	103.34	448,009	+0.28(+0.27%)
Dec 12, 2023	103.50	103.61	102.71	103.06	431,628	-0.51(-0.49%)
Dec 11, 2023	104.50	105.00	102.71	103.57	417,881	-1.46(-1.39%)
Dec 08, 2023	105.71	106.33	104.55	105.03	363,597	-0.70(-0.66%)
Dec 07, 2023	105.13	105.98	104.91	105.73	415,851	+0.49(+0.47%)
Dec 06, 2023	103.50	105.60	103.50	105.24	422,987	+2.07(+2.01%)
Dec 05, 2023	101.75	103.26	100.07	103.17	429,084	+1.94(+1.92%)
Dec 04, 2023	101.89	102.03	100.90	101.23	414,342	-0.66(-0.65%)

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.