Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	109.62	111.82	109.29	111.53	244,017	+2.36(+2.16%)
May 23, 2024	111.00	111.00	108.91	109.17	207,259	-1.52(-1.37%)
May 22, 2024	109.47	111.57	109.47	110.69	222,901	+1.00(+0.91%)
May 21, 2024	108.50	109.88	108.46	109.69	164,219	+1.13(+1.04%)
May 17, 2024				108.56	0	-0.57(-0.52%)
May 16, 2024	111.23	111.30	108.80	109.13	342,107	-2.14(-1.92%)
May 15, 2024	112.01	112.16	111.15	111.27	147,536	-0.50(-0.45%)
May 14, 2024	112.53	113.07	111.36	111.77	149,061	-1.09(-0.97%)
May 13, 2024	110.88	113.18	110.52	112.86	192,124	+2.27(+2.05%)
May 10, 2024	112.16	112.16	110.23	110.59	200,741	-1.84(-1.64%)
May 09, 2024	115.65	117.40	112.08	112.43	414,430	-4.17(-3.58%)
May 08, 2024	115.90	116.73	115.31	116.60	275,470	+0.70(+0.60%)
May 07, 2024	116.75	117.08	115.67	115.90	215,216	-0.76(-0.65%)
May 06, 2024	114.69	116.67	114.53	116.66	357,582	+2.14(+1.87%)
May 03, 2024	114.84	115.59	113.78	114.52	308,640	+0.07(+0.06%)
May 02, 2024	112.87	114.58	111.51	114.45	309,821	+3.79(+3.42%)
May 01, 2024	109.33	111.17	109.30	110.66	184,014	+1.05(+0.96%)
Apr 30, 2024	110.78	111.43	109.16	109.61	361,895	-1.48(-1.33%)
Apr 29, 2024	111.57	112.14	110.35	111.09	132,573	-0.71(-0.64%)
Apr 26, 2024	111.93	112.05	111.31	111.80	131,587	+0.44(+0.40%)
Apr 25, 2024	110.33	111.98	109.29	111.36	212,646	+0.42(+0.38%)
Apr 24, 2024	111.01	111.96	110.61	110.94	295,956	+0.36(+0.33%)
Apr 23, 2024	108.26	110.67	108.26	110.58	333,429	+2.30(+2.12%)
Apr 22, 2024	108.80	109.54	107.73	108.28	146,718	-0.22(-0.20%)
Apr 19, 2024	108.58	109.13	107.59	108.50	487,861	-0.65(-0.60%)
Apr 18, 2024	109.85	109.95	108.18	109.15	214,582	-0.49(-0.45%)
Apr 17, 2024	110.82	111.35	108.74	109.64	230,274	-0.96(-0.87%)
Apr 16, 2024	110.04	111.45	109.75	110.60	205,226	+0.75(+0.68%)
Apr 15, 2024	110.41	111.64	109.18	109.85	149,683	-0.70(-0.63%)
Apr 12, 2024	109.80	110.84	109.38	110.55	136,248	+0.47(+0.43%)
Apr 11, 2024	109.82	110.33	109.46	110.08	238,949	+0.01(+0.01%)
Apr 10, 2024	110.34	110.62	109.39	110.07	183,317	-0.79(-0.71%)
Apr 09, 2024	110.96	111.12	109.14	110.86	195,235	+0.01(+0.01%)
Apr 08, 2024	112.11	112.88	110.45	110.85	169,991	-1.35(-1.20%)
Apr 05, 2024	110.85	113.02	110.66	112.20	196,685	+1.45(+1.31%)
Apr 04, 2024	110.03	110.91	109.60	110.75	292,467	+0.83(+0.76%)
Apr 03, 2024	109.49	110.87	109.49	109.92	400,727	-0.12(-0.11%)
Apr 02, 2024	111.00	111.35	109.01	110.04	239,217	-1.55(-1.39%)
Apr 01, 2024	111.99	112.98	111.14	111.59	214,800	-0.87(-0.77%)
Mar 28, 2024				112.46	0	-1.27(-1.12%)
Mar 27, 2024	114.68	115.04	112.71	113.73	285,104	-0.93(-0.81%)
Mar 26, 2024	115.13	115.74	114.36	114.66	320,069	-1.04(-0.90%)
Mar 25, 2024	116.35	117.29	115.63	115.70	220,689	-1.28(-1.09%)
Mar 22, 2024	116.98	117.25	116.67	116.98	194,974	+0.32(+0.27%)
Mar 21, 2024	116.26	117.52	116.26	116.66	208,905	+0.04(+0.03%)
Mar 20, 2024	116.30	117.50	116.07	116.62	186,740	+0.34(+0.29%)
Mar 19, 2024	116.03	117.11	115.35	116.28	173,069	+0.26(+0.22%)
Mar 18, 2024	115.52	117.08	115.32	116.02	203,450	+1.09(+0.95%)
Mar 15, 2024	114.89	115.31	114.04	114.93	770,486	+0.06(+0.05%)
Mar 14, 2024	114.99	115.85	114.39	114.87	253,917	+0.01(+0.01%)
Mar 13, 2024	114.18	115.97	114.18	114.86	384,194	+0.09(+0.08%)
Mar 12, 2024	113.16	114.89	113.16	114.77	192,778	+1.90(+1.68%)
Mar 11, 2024	114.44	114.44	111.92	112.87	198,155	-1.88(-1.64%)
Mar 08, 2024	113.72	115.30	113.43	114.75	258,468	+1.24(+1.09%)
Mar 07, 2024	111.80	113.57	111.79	113.51	287,344	+1.95(+1.75%)
Mar 06, 2024	110.55	112.07	110.55	111.56	192,589	+0.53(+0.48%)
Mar 05, 2024	111.40	112.20	110.21	111.03	309,259	-0.54(-0.48%)
Mar 04, 2024	110.24	112.02	109.90	111.57	323,795	+0.79(+0.71%)
Mar 01, 2024	109.55	113.86	109.55	110.78	486,493	-2.54(-2.24%)
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	193,867	-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	212,491	+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	316,829	+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	639,917	-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%)
Dec 01, 2023	100.27	101.97	99.20	101.89	533,357	+0.77(+0.76%)
Nov 30, 2023	96.92	101.22	96.50	101.12	2,063,393	+4.11(+4.24%)
Nov 29, 2023	97.40	97.82	96.77	97.01	529,563	-0.69(-0.71%)
Nov 28, 2023	96.76	97.82	96.31	97.70	636,341	+0.61(+0.63%)
Nov 27, 2023	94.86	97.35	94.63	97.09	341,821	+1.54(+1.61%)
Nov 24, 2023	95.31	95.88	94.99	95.55	122,392	+0.07(+0.07%)
Nov 23, 2023	94.82	95.56	94.82	95.48	58,617	+0.31(+0.33%)
Nov 22, 2023	95.00	96.00	94.60	95.17	234,382	+0.57(+0.60%)
Nov 21, 2023	92.44	95.74	92.40	94.60	767,619	-2.23(-2.30%)
Nov 20, 2023	96.15	96.83	95.72	96.83	156,331	+0.39(+0.40%)
Nov 17, 2023	96.81	97.70	95.82	96.44	193,150	-0.47(-0.48%)
Nov 16, 2023	96.15	97.05	94.07	96.91	364,803	+0.80(+0.83%)
Nov 15, 2023	97.09	97.69	96.05	96.11	301,255	-0.49(-0.51%)
Nov 14, 2023	97.87	99.00	96.21	96.60	493,426	-0.36(-0.37%)
Nov 13, 2023	96.00	98.44	95.23	96.96	436,974	+2.30(+2.43%)
Nov 10, 2023	89.55	95.52	89.55	94.66	578,801	+7.48(+8.58%)
Nov 09, 2023	87.59	88.70	86.94	87.18	270,775	+0.26(+0.30%)
Nov 08, 2023	85.86	87.06	85.42	86.92	377,756	+1.32(+1.54%)
Nov 07, 2023	85.85	85.86	85.01	85.60	267,409	-0.49(-0.57%)
Nov 06, 2023	86.62	86.89	86.09	86.09	224,801	-0.98(-1.13%)
Nov 03, 2023	85.94	87.07	85.91	87.07	122,380	+1.26(+1.47%)
Nov 02, 2023	86.02	86.66	85.61	85.81	153,628	-0.01(-0.01%)
Nov 01, 2023	84.87	85.94	84.31	85.82	169,765	+0.97(+1.14%)
Oct 31, 2023	84.84	85.06	83.81	84.85	331,909	+0.19(+0.22%)
Oct 30, 2023	83.89	84.91	83.65	84.66	143,653	+1.50(+1.80%)
Oct 27, 2023	83.30	83.91	82.50	83.16	174,781	-0.04(-0.05%)
Oct 26, 2023	83.75	85.52	83.16	83.20	379,758	-0.67(-0.80%)
Oct 25, 2023	83.99	85.18	83.50	83.87	181,861	-0.83(-0.98%)
Oct 24, 2023	85.48	85.98	84.49	84.70	206,544	-0.20(-0.24%)
Oct 23, 2023	83.91	85.65	83.91	84.90	173,554	+0.68(+0.81%)
Oct 20, 2023	84.75	85.08	83.38	84.22	760,625	-0.55(-0.65%)
Oct 19, 2023	85.15	85.78	84.62	84.77	208,634	-0.53(-0.62%)
Oct 18, 2023	88.90	89.00	85.20	85.30	334,814	-4.05(-4.53%)
Oct 17, 2023	88.59	89.89	88.43	89.35	209,015	+0.88(+0.99%)
Oct 16, 2023	89.44	89.60	88.24	88.47	322,001	-0.24(-0.27%)
Oct 13, 2023	90.10	90.43	88.35	88.71	218,937	-1.20(-1.33%)
Oct 12, 2023	91.50	91.50	89.55	89.91	214,181	-1.17(-1.28%)
Oct 11, 2023	90.53	91.67	90.53	91.08	296,283	+0.93(+1.03%)
Oct 10, 2023	90.28	91.06	89.62	90.15	203,187	+0.27(+0.30%)
Oct 06, 2023				89.88	0	+1.07(+1.20%)
Oct 05, 2023	88.60	89.75	88.23	88.81	281,134	-0.18(-0.20%)
Oct 04, 2023	86.85	89.32	86.85	88.99	261,686	+2.13(+2.45%)
Oct 03, 2023	87.00	87.63	86.25	86.86	253,690	-0.21(-0.24%)
Oct 02, 2023	87.84	88.05	86.95	87.07	228,532	-1.06(-1.20%)
Sep 29, 2023	89.56	89.72	87.41	88.13	484,797	-1.01(-1.13%)
Sep 28, 2023	88.18	89.58	87.66	89.14	204,584	+1.19(+1.35%)
Sep 27, 2023	88.12	88.79	87.41	87.95	299,951	+0.18(+0.21%)
Sep 26, 2023	88.33	88.79	87.55	87.77	182,459	-1.04(-1.17%)
Sep 25, 2023	88.57	89.28	88.72	88.81	204,230	+0.22(+0.25%)
Sep 22, 2023	88.00	88.88	87.98	88.59	298,638	+0.58(+0.66%)
Sep 21, 2023	89.17	89.36	88.01	88.01	252,939	-1.53(-1.71%)
Sep 20, 2023	90.06	90.08	89.52	89.54	169,135	-0.32(-0.36%)
Sep 19, 2023	90.31	91.01	89.79	89.86	202,707	-0.89(-0.98%)
Sep 18, 2023	90.04	91.38	89.57	90.75	188,086	+0.55(+0.61%)
Sep 15, 2023	91.75	92.03	90.00	90.20	412,212	-1.39(-1.52%)
Sep 14, 2023	89.80	91.72	89.80	91.59	433,369	+2.14(+2.39%)
Sep 13, 2023	89.37	89.69	89.16	89.45	400,163	+0.09(+0.10%)
Sep 12, 2023	89.09	89.91	89.09	89.36	264,600	+0.03(+0.03%)
Sep 11, 2023	89.29	89.52	88.75	89.33	282,211	-0.16(-0.18%)
Sep 08, 2023	89.85	89.98	89.10	89.49	308,805	-0.47(-0.52%)
Sep 07, 2023	90.61	90.69	89.14	89.96	196,094	-0.61(-0.67%)
Sep 06, 2023	91.60	92.51	90.42	90.57	490,300	-1.17(-1.28%)
Sep 05, 2023	90.51	91.82	90.29	91.74	416,135	+0.89(+0.98%)
Sep 01, 2023				90.85	0	+0.59(+0.65%)
Aug 31, 2023	90.20	91.09	89.19	90.26	6,504,316	-0.37(-0.41%)
Aug 30, 2023	90.97	92.00	90.55	90.63	404,009	-0.30(-0.33%)
Aug 29, 2023	90.07	91.14	90.01	90.93	378,712	+0.71(+0.79%)
Aug 28, 2023	90.46	91.36	90.04	90.22	264,496	+0.00(+0.00%)
Aug 25, 2023	89.21	90.91	89.21	90.22	275,491	+0.86(+0.96%)
Aug 24, 2023	90.79	91.26	89.29	89.36	197,007	-1.13(-1.25%)
Aug 23, 2023	89.38	90.98	89.31	90.49	204,247	+1.17(+1.31%)
Aug 22, 2023	88.55	89.50	87.77	89.32	299,192	+1.04(+1.18%)
Aug 21, 2023	89.01	89.29	87.55	88.28	229,775	-0.91(-1.02%)
Aug 18, 2023	89.06	89.44	87.97	89.19	379,522	-0.17(-0.19%)
Aug 17, 2023	90.55	90.91	89.36	89.36	213,223	-1.41(-1.55%)
Aug 16, 2023	90.20	91.66	90.18	90.77	373,804	+1.16(+1.29%)
Aug 15, 2023	89.22	90.30	89.18	89.61	251,698	+0.09(+0.10%)
Aug 14, 2023	89.32	90.39	89.13	89.52	274,155	-0.17(-0.19%)
Aug 11, 2023	88.09	89.97	88.03	89.69	334,848	+1.96(+2.23%)
Aug 10, 2023	86.57	88.29	83.95	87.73	586,635	-1.83(-2.04%)
Aug 09, 2023	90.00	90.52	88.88	89.56	332,587	-0.17(-0.19%)
Aug 08, 2023	90.55	90.58	88.32	89.73	525,565	-0.82(-0.91%)
Aug 04, 2023				90.55	0	+2.20(+2.49%)
Aug 03, 2023	88.23	88.62	87.63	88.35	227,711	-0.14(-0.16%)
Aug 02, 2023	88.90	89.36	88.41	88.49	139,098	-0.84(-0.94%)

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.