Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	109.45	109.45	106.94	107.34	119,390	-1.72(-1.57%)
Sep 28, 2023	106.91	110.02	106.11	109.05	152,337	+1.91(+1.79%)
Sep 27, 2023	107.37	108.16	106.33	107.14	113,281	+0.44(+0.42%)
Sep 26, 2023	107.80	109.02	106.69	106.69	112,570	-1.62(-1.49%)
Sep 25, 2023	107.28	108.86	108.00	108.31	95,068	+0.58(+0.54%)
Sep 22, 2023	108.17	109.12	107.61	107.73	149,327	-0.73(-0.67%)
Sep 21, 2023	109.43	110.02	108.44	108.46	169,952	-1.67(-1.51%)
Sep 20, 2023	110.84	111.99	110.05	110.13	81,468	-0.43(-0.38%)
Sep 19, 2023	111.15	111.97	110.50	110.55	138,231	-1.26(-1.13%)
Sep 18, 2023	112.38	113.23	111.61	111.81	206,497	-0.15(-0.13%)
Sep 15, 2023	112.72	113.45	111.40	111.96	394,494	-1.48(-1.30%)
Sep 14, 2023	112.52	113.84	112.52	113.44	133,131	+1.82(+1.63%)
Sep 13, 2023	112.75	113.28	111.52	111.62	152,238	-1.08(-0.96%)
Sep 12, 2023	110.99	112.75	110.99	112.70	99,167	+1.35(+1.22%)
Sep 11, 2023	111.43	111.70	110.37	111.34	109,672	+0.86(+0.78%)
Sep 08, 2023	110.22	111.69	110.02	110.48	117,029	-0.12(-0.11%)
Sep 07, 2023	112.54	112.54	110.01	110.60	198,099	-1.74(-1.55%)
Sep 06, 2023	113.06	113.31	111.22	112.33	105,746	+0.02(+0.02%)
Sep 05, 2023	116.08	117.21	112.19	112.31	205,174	-5.14(-4.38%)
Sep 01, 2023	116.77	118.17	116.28	117.46	135,870	+1.50(+1.30%)
Aug 31, 2023	116.10	116.36	115.44	115.95	219,311	+0.00(+0.00%)
Aug 30, 2023	116.35	117.38	115.78	115.95	99,221	-0.94(-0.81%)
Aug 29, 2023	116.83	117.77	116.39	116.90	106,217	-0.20(-0.17%)
Aug 28, 2023	116.98	118.52	116.75	117.09	91,235	+0.43(+0.37%)
Aug 25, 2023	117.38	117.59	116.06	116.66	88,018	-0.13(-0.11%)
Aug 24, 2023	117.29	118.74	116.54	116.79	95,024	-1.24(-1.05%)
Aug 23, 2023	116.48	118.53	116.48	118.03	109,809	+1.86(+1.61%)
Aug 22, 2023	117.73	119.50	116.03	116.16	97,999	-0.91(-0.78%)
Aug 21, 2023	117.78	118.27	116.48	117.07	97,442	-0.63(-0.53%)
Aug 18, 2023	116.89	118.52	116.58	117.70	139,879	+0.34(+0.29%)
Aug 17, 2023	118.75	119.39	117.33	117.36	97,162	-1.37(-1.16%)
Aug 16, 2023	119.52	120.51	118.66	118.73	88,087	-1.20(-1.00%)
Aug 15, 2023	120.19	120.49	118.88	119.93	107,587	-0.84(-0.70%)
Aug 14, 2023	120.57	122.57	119.86	120.77	110,072	-0.21(-0.17%)
Aug 11, 2023	119.95	121.41	119.95	120.98	99,450	+0.97(+0.81%)
Aug 10, 2023	121.35	122.20	119.43	120.01	111,713	-0.87(-0.72%)
Aug 09, 2023	121.29	122.15	119.73	120.88	90,317	-0.51(-0.42%)
Aug 08, 2023	120.25	122.05	119.35	121.39	207,975	-0.17(-0.14%)
Aug 07, 2023	119.33	121.89	118.51	121.56	237,033	+2.81(+2.36%)
Aug 04, 2023	119.37	119.85	117.65	118.75	176,977	-0.72(-0.60%)
Aug 03, 2023	121.15	121.69	119.41	119.47	103,339	-1.67(-1.38%)
Aug 02, 2023	120.32	121.43	119.72	121.14	150,827	-0.32(-0.27%)
Aug 01, 2023	122.25	123.94	121.28	121.46	141,076	-1.58(-1.28%)
Jul 31, 2023	123.08	123.58	122.13	123.04	141,720	+0.22(+0.18%)
Jul 28, 2023	125.94	126.56	122.45	122.83	172,648	-2.77(-2.20%)
Jul 27, 2023	125.28	126.49	124.03	125.59	135,044	+0.52(+0.42%)
Jul 26, 2023	126.61	128.16	124.65	125.07	162,189	-2.03(-1.60%)
Jul 25, 2023	128.75	129.80	125.23	127.11	165,441	-3.14(-2.41%)
Jul 24, 2023	128.71	130.56	128.71	130.25	118,890	+1.31(+1.01%)
Jul 21, 2023	129.39	130.45	128.27	128.94	178,435	-0.32(-0.25%)
Jul 20, 2023	128.01	129.46	127.13	129.26	153,753	+1.62(+1.27%)
Jul 19, 2023	128.55	130.17	127.43	127.64	147,563	-1.28(-0.99%)
Jul 18, 2023	126.87	128.97	126.50	128.92	105,602	+1.62(+1.27%)
Jul 17, 2023	127.39	128.10	126.54	127.30	84,213	+0.04(+0.03%)
Jul 14, 2023	127.07	127.25	125.65	127.26	77,428	-0.25(-0.19%)
Jul 13, 2023	126.81	127.78	126.28	127.51	104,570	+0.59(+0.46%)
Jul 12, 2023	126.80	127.64	124.82	126.92	119,397	+1.77(+1.41%)
Jul 11, 2023	125.38	125.78	124.44	125.15	173,256	-0.19(-0.15%)
Jul 10, 2023	124.11	126.39	124.11	125.34	164,033	+0.64(+0.51%)
Jul 07, 2023	124.18	125.67	123.52	124.70	151,301	+0.84(+0.68%)
Jul 06, 2023	124.45	124.80	122.80	123.86	166,876	-2.06(-1.64%)
Jul 05, 2023	126.88	127.43	125.77	125.92	87,263	-1.68(-1.32%)
Jul 03, 2023	125.48	127.73	125.48	127.60	71,660	+1.24(+0.98%)
Jun 30, 2023	126.77	127.71	125.57	126.36	133,321	+0.81(+0.65%)
Jun 29, 2023	122.89	125.62	122.89	125.54	93,679	+3.42(+2.80%)
Jun 28, 2023	122.35	122.83	121.68	122.12	79,819	+0.11(+0.09%)
Jun 27, 2023	120.89	122.68	120.79	122.01	73,256	+1.21(+1.00%)
Jun 26, 2023	120.15	121.76	119.14	120.80	123,509	+0.75(+0.62%)
Jun 23, 2023	120.47	121.95	118.88	120.06	265,394	-2.15(-1.76%)
Jun 22, 2023	122.30	122.30	120.92	122.21	133,965	-0.22(-0.18%)
Jun 21, 2023	122.20	124.00	121.65	122.42	96,575	-0.08(-0.06%)
Jun 20, 2023	122.39	123.43	121.63	122.50	145,888	-0.19(-0.15%)
Jun 16, 2023	125.88	125.88	122.54	122.69	338,032	-2.41(-1.93%)
Jun 15, 2023	122.43	125.14	122.43	125.10	114,439	+14.75(+13.37%)
May 08, 2023	111.38	112.69	109.42	110.35	121,398	-1.00(-0.89%)
May 05, 2023	110.20	111.80	110.20	111.35	105,195	+2.84(+2.62%)
May 04, 2023	107.14	108.76	106.77	108.50	129,662	-0.04(-0.04%)
May 03, 2023	108.37	110.64	108.37	108.54	143,606	-0.01(-0.01%)
May 02, 2023	110.12	110.12	106.01	108.55	223,462	-2.05(-1.86%)
May 01, 2023	110.93	112.59	109.98	110.61	167,867	-0.65(-0.59%)
Apr 28, 2023	111.82	112.81	110.60	111.26	138,752	-0.48(-0.43%)
Apr 27, 2023	110.75	112.03	109.16	111.74	127,247	+1.42(+1.28%)
Apr 26, 2023	113.11	113.62	109.36	110.32	174,958	-3.54(-3.11%)
Apr 25, 2023	110.67	115.18	108.71	113.86	274,208	+3.62(+3.29%)
Apr 24, 2023	109.98	112.35	109.77	110.23	156,009	+0.25(+0.23%)
Apr 21, 2023	110.45	110.45	108.38	109.98	142,215	+0.34(+0.31%)
Apr 20, 2023	109.55	110.09	109.02	109.64	121,687	-0.10(-0.09%)
Apr 19, 2023	109.59	110.48	108.94	109.73	140,125	-0.41(-0.37%)
Apr 18, 2023	110.81	110.81	109.46	110.14	90,196	-0.25(-0.23%)
Apr 17, 2023	109.85	110.54	109.29	110.40	96,497	+0.72(+0.66%)
Apr 14, 2023	109.63	110.58	108.23	109.68	103,061	-0.18(-0.17%)
Apr 13, 2023	109.36	110.39	108.23	109.86	119,263	+0.42(+0.38%)
Apr 12, 2023	108.98	109.98	108.83	109.44	96,732	+1.35(+1.25%)
Apr 11, 2023	108.57	109.30	107.99	108.09	87,449	-0.17(-0.15%)
Apr 10, 2023	105.62	108.66	105.62	108.26	132,126	+2.40(+2.27%)
Apr 06, 2023	105.92	106.55	104.90	105.86	115,156	+0.25(+0.24%)
Apr 05, 2023	105.61	107.01	105.56	105.60	193,574	-0.83(-0.78%)
Apr 04, 2023	107.73	107.73	104.89	106.43	132,457	-0.97(-0.90%)
Apr 03, 2023	107.47	108.86	106.36	107.40	143,195	-0.06(-0.05%)
Mar 31, 2023	106.70	107.71	106.32	107.46	170,661	+1.53(+1.45%)
Mar 30, 2023	105.95	106.74	105.23	105.93	124,829	+1.12(+1.07%)
Mar 29, 2023	104.76	105.48	104.60	104.80	151,014	+0.59(+0.56%)
Mar 28, 2023	103.01	104.75	103.01	104.22	111,305	+0.73(+0.71%)
Mar 27, 2023	103.52	104.24	102.49	103.48	158,265	+1.12(+1.10%)
Mar 24, 2023	99.60	102.41	98.99	102.36	145,305	+1.52(+1.51%)
Mar 23, 2023	102.10	103.35	99.76	100.84	169,852	-1.03(-1.01%)
Mar 22, 2023	103.41	104.76	101.72	101.86	146,100	-1.31(-1.27%)
Mar 21, 2023	104.05	104.42	102.31	103.17	158,745	+1.33(+1.30%)
Mar 20, 2023	99.55	103.15	99.47	101.84	252,657	+3.11(+3.15%)
Mar 17, 2023	100.98	101.61	98.24	98.74	682,042	-3.14(-3.08%)
Mar 16, 2023	99.19	102.69	99.11	101.87	178,582	+1.15(+1.14%)
Mar 15, 2023	99.51	100.80	98.13	100.72	188,263	-1.54(-1.51%)
Mar 14, 2023	101.09	103.49	100.86	102.26	215,663	+3.96(+4.02%)
Mar 13, 2023	98.48	100.04	97.92	98.31	146,705	-1.98(-1.98%)
Mar 10, 2023	101.60	101.69	98.81	100.29	163,781	-1.50(-1.48%)
Mar 09, 2023	104.98	104.98	101.65	101.79	165,361	-2.61(-2.50%)
Mar 08, 2023	104.13	104.62	103.22	104.40	129,262	+0.75(+0.73%)
Mar 07, 2023	104.27	104.70	103.44	103.65	142,445	-0.69(-0.67%)
Mar 06, 2023	104.93	105.50	104.02	104.34	140,675	-0.78(-0.74%)
Mar 03, 2023	108.64	108.64	103.23	105.12	473,902	-3.12(-2.88%)
Mar 02, 2023	105.81	108.24	105.45	108.24	163,859	+1.62(+1.52%)
Mar 01, 2023	105.46	107.42	105.14	106.62	115,637	+0.60(+0.57%)
Feb 28, 2023	106.24	107.48	105.95	106.02	171,332	-0.20(-0.19%)
Feb 27, 2023	107.00	107.49	106.06	106.22	82,043	+0.62(+0.59%)
Feb 24, 2023	104.34	105.76	103.59	105.60	114,181	+0.45(+0.43%)
Feb 23, 2023	104.33	105.67	103.71	105.15	116,095	+1.26(+1.22%)
Feb 22, 2023	104.64	105.16	103.25	103.89	143,143	-0.48(-0.46%)
Feb 21, 2023	106.28	107.14	103.94	104.36	146,991	-3.14(-2.92%)
Feb 17, 2023	107.64	108.12	107.05	107.50	142,430	+0.12(+0.11%)
Feb 16, 2023	105.84	108.80	105.80	107.39	97,251	+0.09(+0.08%)
Feb 15, 2023	106.06	107.81	106.05	107.30	86,239	+0.22(+0.21%)
Feb 14, 2023	107.76	108.56	106.31	107.08	78,063	-1.40(-1.29%)
Feb 13, 2023	107.90	109.17	107.65	108.48	116,631	+0.89(+0.82%)
Feb 10, 2023	107.50	108.06	106.31	107.59	131,474	+0.00(+0.00%)
Feb 09, 2023	109.81	109.82	106.68	107.59	136,610	-1.73(-1.58%)
Feb 08, 2023	110.65	110.69	108.61	109.32	140,812	-2.30(-2.06%)
Feb 07, 2023	110.36	111.97	109.72	111.62	107,582	+0.23(+0.21%)
Feb 06, 2023	112.41	112.62	110.65	111.39	124,594	-1.93(-1.71%)
Feb 03, 2023	113.31	114.78	112.67	113.33	187,685	-1.06(-0.93%)
Feb 02, 2023	112.86	114.38	111.87	114.38	219,106	+1.41(+1.25%)
Feb 01, 2023	110.03	114.24	109.67	112.97	149,479	+1.75(+1.57%)
Jan 31, 2023	109.13	111.32	108.83	111.23	172,428	+2.36(+2.17%)
Jan 30, 2023	109.45	110.71	108.80	108.86	201,655	-1.70(-1.54%)
Jan 27, 2023	110.41	110.90	109.56	110.56	127,010	-0.19(-0.17%)
Jan 26, 2023	109.55	110.83	109.35	110.75	138,107	+1.80(+1.65%)
Jan 25, 2023	106.66	109.19	105.92	108.95	99,939	+2.16(+2.02%)
Jan 24, 2023	107.52	111.10	106.74	106.79	190,890	+2.39(+2.29%)
Jan 23, 2023	105.20	105.54	103.59	104.40	154,571	-0.61(-0.58%)
Jan 20, 2023	105.15	105.15	103.82	105.02	127,427	+0.46(+0.44%)
Jan 19, 2023	106.90	106.90	104.45	104.56	79,482	-2.94(-2.73%)
Jan 18, 2023	108.16	108.76	107.01	107.49	62,361	-0.67(-0.62%)
Jan 17, 2023	109.45	110.10	108.17	108.17	74,265	-1.68(-1.53%)
Jan 13, 2023	108.97	110.15	108.28	109.85	62,772	+0.73(+0.67%)
Jan 12, 2023	109.12	110.37	107.55	109.12	93,036	+1.33(+1.23%)
Jan 11, 2023	107.67	108.63	107.33	107.79	151,609	+0.42(+0.39%)
Jan 10, 2023	107.38	108.11	106.28	107.37	169,437	+0.26(+0.25%)
Jan 09, 2023	108.55	108.55	106.68	107.11	109,115	-0.78(-0.72%)
Jan 06, 2023	105.92	108.07	105.37	107.88	114,724	+2.86(+2.72%)
Jan 05, 2023	105.24	105.39	104.07	105.03	110,492	-0.18(-0.17%)
Jan 04, 2023	105.35	107.09	104.38	105.21	105,552	+0.89(+0.86%)
Jan 03, 2023	104.02	104.87	102.54	104.32	129,409	+0.97(+0.94%)
Dec 30, 2022	104.33	104.48	102.69	103.34	96,630	-1.51(-1.44%)
Dec 29, 2022	103.96	105.77	103.86	104.85	101,503	+1.60(+1.55%)
Dec 28, 2022	106.26	106.26	103.14	103.25	112,768	-2.72(-2.57%)
Dec 27, 2022	106.88	106.90	105.24	105.97	75,621	-0.50(-0.47%)
Dec 23, 2022	106.07	106.93	105.60	106.46	103,464	+0.37(+0.35%)
Dec 22, 2022	106.38	107.34	103.96	106.09	126,576	-0.74(-0.69%)
Dec 21, 2022	106.75	107.97	105.89	106.83	116,918	+1.35(+1.28%)
Dec 20, 2022	104.85	106.55	104.60	105.48	121,097	+0.91(+0.87%)
Dec 19, 2022	103.58	104.87	103.34	104.57	116,689	+0.92(+0.89%)
Dec 16, 2022	102.24	103.77	101.38	103.65	492,728	-0.38(-0.36%)
Dec 15, 2022	104.88	105.34	102.78	104.03	125,544	-2.60(-2.44%)
Dec 14, 2022	108.65	109.06	106.03	106.63	151,313	-1.71(-1.58%)
Dec 13, 2022	110.78	111.27	107.59	108.34	235,382	-0.49(-0.45%)
Dec 12, 2022	106.49	108.95	105.24	108.83	141,233	+3.05(+2.88%)
Dec 09, 2022	106.75	107.73	105.39	105.79	156,491	-1.35(-1.26%)
Dec 08, 2022	106.12	107.55	105.98	107.14	126,331	+1.68(+1.60%)
Dec 07, 2022	104.43	105.96	103.65	105.46	133,509	+0.63(+0.60%)
Dec 06, 2022	107.11	107.11	103.43	104.83	171,909	-2.35(-2.19%)
Dec 05, 2022	109.33	109.79	106.02	107.18	121,070	-2.38(-2.17%)
Dec 02, 2022	107.95	109.74	107.33	109.56	112,542	+0.59(+0.54%)
Dec 01, 2022	109.59	110.34	108.06	108.97	143,606	-0.10(-0.09%)
Nov 30, 2022	107.34	109.17	105.03	109.06	232,158	+1.73(+1.61%)
Nov 29, 2022	106.66	107.57	105.69	107.33	93,137	+0.81(+0.76%)
Nov 28, 2022	107.38	108.44	106.15	106.52	82,533	-1.73(-1.60%)
Nov 25, 2022	108.70	109.61	108.25	108.25	36,401	-0.08(-0.07%)
Nov 23, 2022	108.90	109.77	107.18	108.33	74,687	-0.89(-0.81%)
Nov 22, 2022	108.72	109.83	108.31	109.22	110,520	+1.74(+1.62%)
Nov 21, 2022	105.09	107.56	104.68	107.48	80,674	+2.01(+1.91%)
Nov 18, 2022	108.09	108.48	104.11	105.47	151,386	-1.12(-1.05%)
Nov 17, 2022	104.72	106.86	103.87	106.59	113,139	+1.14(+1.08%)
Nov 16, 2022	106.35	106.35	104.00	105.45	97,680	-0.78(-0.74%)
Nov 15, 2022	107.02	107.50	104.92	106.23	142,731	+0.92(+0.87%)
Nov 14, 2022	104.65	106.48	103.85	105.31	166,832	+0.27(+0.26%)
Nov 11, 2022	105.47	106.76	104.62	105.04	157,203	-0.12(-0.11%)
Nov 10, 2022	102.91	105.66	101.59	105.16	225,655	+4.96(+4.95%)
Nov 09, 2022	100.32	101.36	97.95	100.19	146,607	-1.18(-1.16%)
Nov 08, 2022	102.01	102.87	100.55	101.38	121,387	+0.17(+0.17%)
Nov 07, 2022	100.80	101.57	100.15	101.20	148,113	-1.09(-1.07%)
Nov 04, 2022	102.38	103.36	100.48	102.29	115,469	+1.76(+1.75%)
Nov 03, 2022	98.55	101.44	97.73	100.53	113,565	+0.52(+0.52%)
Nov 02, 2022	102.64	104.34	99.76	100.01	118,527	-2.94(-2.86%)
Nov 01, 2022	101.65	102.98	101.53	102.95	114,500	+1.66(+1.64%)
Oct 31, 2022	98.76	101.36	98.28	101.29	162,476	+2.21(+2.23%)
Oct 28, 2022	99.29	100.56	97.51	99.08	176,367	+0.27(+0.27%)
Oct 27, 2022	97.99	100.29	97.89	98.81	135,546	+1.72(+1.77%)
Oct 26, 2022	95.53	98.52	94.19	97.09	119,866	+2.52(+2.67%)
Oct 25, 2022	86.58	96.87	86.58	94.56	227,061	+2.16(+2.33%)
Oct 24, 2022	91.08	93.14	90.37	92.41	121,633	+1.22(+1.34%)
Oct 21, 2022	89.90	91.70	88.90	91.19	135,586	+2.04(+2.29%)
Oct 20, 2022	91.31	92.20	88.95	89.15	91,755	-2.72(-2.96%)
Oct 19, 2022	92.01	93.09	90.70	91.87	111,684	-1.20(-1.29%)
Oct 18, 2022	93.14	94.12	92.06	93.07	139,195	+1.76(+1.93%)
Oct 17, 2022	89.24	92.18	89.24	91.31	144,822	+3.10(+3.52%)
Oct 14, 2022	90.92	91.20	88.02	88.20	111,509	-2.06(-2.28%)
Oct 13, 2022	85.60	91.10	85.10	90.26	156,741	+3.07(+3.52%)
Oct 12, 2022	87.82	88.36	86.81	87.19	71,189	-0.32(-0.36%)
Oct 11, 2022	86.97	88.79	86.29	87.51	150,818	-0.06(-0.07%)
Oct 10, 2022	88.23	88.86	86.82	87.57	79,177	+0.28(+0.32%)
Oct 07, 2022	88.65	88.94	86.85	87.29	196,996	-2.10(-2.35%)
Oct 06, 2022	88.33	89.68	88.33	89.39	105,263	+0.39(+0.43%)
Oct 05, 2022	86.05	89.54	86.05	89.00	177,423	+1.56(+1.78%)
Oct 04, 2022	87.16	88.43	86.26	87.45	292,234	+1.53(+1.78%)

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.