Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.12	90.60	89.86	90.29	9,210,956	-0.11(-0.12%)
Dec 28, 2023	90.09	90.98	89.97	90.40	8,472,899	+0.02(+0.02%)
Dec 27, 2023	90.91	90.94	90.04	90.38	11,110,326	-0.57(-0.63%)
Dec 26, 2023	90.84	91.27	90.60	90.95	8,071,425	-0.07(-0.08%)
Dec 22, 2023	91.62	92.24	90.75	91.02	9,419,864	-1.00(-1.09%)
Dec 21, 2023	91.93	92.08	91.06	92.02	13,026,813	+0.75(+0.82%)
Dec 20, 2023	93.24	94.27	91.25	91.27	12,987,034	-2.66(-2.83%)
Dec 19, 2023	92.64	93.99	92.61	93.93	8,797,167	+1.07(+1.15%)
Dec 18, 2023	92.70	93.71	92.70	92.86	9,609,582	-0.60(-0.64%)
Dec 15, 2023	93.05	93.95	92.93	93.46	17,554,384	-0.48(-0.51%)
Dec 14, 2023	93.21	94.83	93.21	93.94	12,425,564	+1.11(+1.20%)
Dec 13, 2023	91.17	92.87	90.78	92.83	10,125,647	+1.76(+1.93%)
Dec 12, 2023	92.12	92.20	90.86	91.07	13,221,354	-1.13(-1.23%)
Dec 11, 2023	92.73	93.08	91.97	92.20	10,803,873	-0.62(-0.67%)
Dec 08, 2023	92.06	93.54	92.06	92.82	9,498,157	+0.77(+0.84%)
Dec 07, 2023	91.50	93.09	91.35	92.05	10,291,793	+0.85(+0.93%)
Dec 06, 2023	90.81	92.24	90.33	91.20	10,486,882	+0.71(+0.78%)
Dec 05, 2023	91.31	91.48	89.64	90.50	12,377,931	-1.22(-1.33%)
Dec 04, 2023	91.60	92.11	91.31	91.71	12,637,351	-0.57(-0.62%)
Dec 01, 2023	92.44	92.54	91.47	92.28	11,936,947	-0.11(-0.12%)
Nov 30, 2023	93.25	93.56	91.90	92.39	13,413,438	+0.19(+0.21%)
Nov 29, 2023	92.30	92.94	91.14	92.20	13,897,892	+0.00(+0.00%)
Nov 28, 2023	94.69	94.83	92.14	92.20	18,704,482	-2.66(-2.81%)
Nov 27, 2023	95.43	95.43	94.21	94.86	11,079,283	-0.89(-0.93%)
Nov 24, 2023	94.59	96.20	94.59	95.75	5,458,242	+0.99(+1.04%)
Nov 22, 2023	94.60	95.40	94.45	94.76	7,354,826	+0.62(+0.66%)
Nov 21, 2023	94.42	94.65	93.65	94.14	7,672,696	-0.58(-0.61%)
Nov 20, 2023	93.67	95.27	93.57	94.72	14,151,409	+0.88(+0.93%)
Nov 17, 2023	94.44	95.07	93.61	93.84	12,241,115	-0.36(-0.38%)
Nov 16, 2023	93.58	94.30	93.33	94.20	12,963,159	+0.58(+0.62%)
Nov 15, 2023	92.69	94.26	92.44	93.62	20,632,034	+2.85(+3.14%)
Nov 14, 2023	89.74	91.24	89.70	90.77	13,179,488	+1.62(+1.82%)
Nov 13, 2023	88.13	89.61	87.12	89.15	12,866,564	+1.17(+1.33%)
Nov 10, 2023	89.84	89.87	86.65	87.98	25,349,954	-2.06(-2.29%)
Nov 09, 2023	87.55	90.91	87.32	90.05	51,194,416	+5.82(+6.91%)
Nov 08, 2023	83.87	84.64	83.68	84.23	26,656,718	-0.09(-0.11%)
Nov 07, 2023	83.88	84.40	83.68	84.32	10,529,544	+0.57(+0.68%)
Nov 06, 2023	84.80	85.52	83.32	83.75	14,673,690	-1.05(-1.23%)
Nov 03, 2023	83.90	85.65	83.89	84.79	11,472,550	+1.77(+2.14%)
Nov 02, 2023	81.58	83.03	81.55	83.02	11,551,703	+2.21(+2.74%)
Nov 01, 2023	81.27	81.31	79.92	80.81	9,119,935	-0.52(-0.64%)
Oct 31, 2023	80.43	81.40	80.07	81.33	8,699,702	+0.91(+1.13%)
Oct 30, 2023	79.46	80.67	79.27	80.42	10,322,456	+1.35(+1.70%)
Oct 27, 2023	79.49	80.76	78.97	79.07	10,334,129	-0.45(-0.56%)
Oct 26, 2023	79.82	80.35	79.16	79.52	11,679,217	-0.81(-1.01%)
Oct 25, 2023	81.86	82.28	80.25	80.33	9,395,496	-1.96(-2.39%)
Oct 24, 2023	83.14	83.93	81.47	82.29	11,525,292	-0.54(-0.65%)
Oct 23, 2023	81.81	83.75	80.65	82.83	10,803,330	+0.45(+0.54%)
Oct 20, 2023	82.63	83.17	82.34	82.38	10,471,010	-0.60(-0.72%)
Oct 19, 2023	84.98	84.99	82.90	82.98	14,358,699	-1.43(-1.69%)
Oct 18, 2023	85.41	85.98	84.33	84.40	10,114,343	-1.52(-1.76%)
Oct 17, 2023	85.07	86.00	85.03	85.92	10,016,633	+0.49(+0.57%)
Oct 16, 2023	84.04	85.65	84.04	85.43	10,306,161	+1.36(+1.61%)
Oct 13, 2023	83.67	84.31	83.11	84.08	10,848,408	+0.00(+0.00%)
Oct 12, 2023	84.55	84.79	83.24	84.08	9,583,463	-0.50(-0.59%)
Oct 11, 2023	85.09	85.44	83.98	84.57	9,523,011	-0.14(-0.16%)
Oct 10, 2023	84.51	85.01	83.66	84.71	9,478,837	+0.29(+0.34%)
Oct 09, 2023	84.03	84.60	82.86	84.42	13,644,978	+1.75(+2.12%)
Oct 06, 2023	80.79	83.26	80.23	82.67	15,441,344	+2.12(+2.64%)
Oct 05, 2023	78.84	80.68	78.62	80.55	15,513,814	+1.49(+1.88%)
Oct 04, 2023	79.35	79.53	78.48	79.06	12,038,752	-0.22(-0.28%)
Oct 03, 2023	80.99	81.62	79.20	79.28	12,606,128	-2.12(-2.61%)
Oct 02, 2023	80.66	81.50	80.53	81.40	9,149,982	+0.62(+0.76%)
Sep 29, 2023	80.40	81.07	80.15	80.79	11,299,446	+0.92(+1.15%)
Sep 28, 2023	80.02	80.66	79.39	79.87	12,264,208	+0.23(+0.29%)
Sep 27, 2023	79.86	80.30	78.96	79.64	14,707,083	-0.15(-0.19%)
Sep 26, 2023	80.24	80.47	79.53	79.79	14,912,603	-0.96(-1.18%)
Sep 25, 2023	81.30	80.86	80.39	80.75	11,060,502	-0.24(-0.30%)
Sep 22, 2023	82.64	83.08	80.94	80.99	11,532,847	-1.48(-1.79%)
Sep 21, 2023	81.79	83.40	81.65	82.46	14,418,284	+0.17(+0.21%)
Sep 20, 2023	81.76	82.93	81.37	82.29	12,751,536	+0.62(+0.76%)
Sep 19, 2023	83.65	84.51	81.44	81.67	21,534,282	-3.07(-3.62%)
Sep 18, 2023	84.96	85.64	84.70	84.74	11,926,814	-0.56(-0.65%)
Sep 15, 2023	84.94	85.91	84.34	85.30	21,701,824	+1.10(+1.30%)
Sep 14, 2023	83.73	84.46	82.77	84.21	22,391,038	+1.00(+1.20%)
Sep 13, 2023	83.08	83.77	82.85	83.21	9,800,760	-0.20(-0.24%)
Sep 12, 2023	82.76	84.39	82.30	83.41	16,640,132	+1.16(+1.41%)
Sep 11, 2023	81.67	83.58	80.91	82.25	26,654,952	+0.94(+1.15%)
Sep 08, 2023	80.28	81.40	79.91	81.31	16,286,602	+1.01(+1.25%)
Sep 07, 2023	80.56	80.59	79.49	80.31	14,797,846	-0.41(-0.51%)
Sep 06, 2023	80.53	81.82	80.27	80.72	15,562,055	-0.21(-0.26%)
Sep 05, 2023	81.16	82.12	80.91	80.93	12,772,050	-0.45(-0.55%)
Sep 01, 2023	81.84	81.96	80.27	81.37	27,792,616	-2.03(-2.44%)
Aug 31, 2023	84.19	84.34	83.37	83.41	10,475,315	-0.60(-0.71%)
Aug 30, 2023	84.13	84.40	83.56	84.01	11,846,611	-0.12(-0.14%)
Aug 29, 2023	83.52	84.27	83.46	84.13	11,242,488	+0.24(+0.29%)
Aug 28, 2023	83.56	84.41	83.26	83.89	12,199,359	+0.80(+0.96%)
Aug 25, 2023	82.80	83.38	82.19	83.09	16,103,285	+0.89(+1.08%)
Aug 24, 2023	85.23	85.67	82.19	82.20	27,577,116	-3.35(-3.91%)
Aug 23, 2023	85.53	86.04	85.36	85.55	7,585,082	+0.04(+0.05%)
Aug 22, 2023	85.43	85.81	85.09	85.51	9,874,661	-0.09(-0.10%)
Aug 21, 2023	85.53	85.97	85.13	85.60	11,242,176	-0.08(-0.09%)
Aug 18, 2023	85.09	86.44	85.09	85.68	12,404,712	+0.04(+0.05%)
Aug 17, 2023	86.64	86.68	85.52	85.64	14,235,085	-0.43(-0.50%)
Aug 16, 2023	86.26	86.78	85.80	86.07	12,210,540	-0.71(-0.82%)
Aug 15, 2023	87.70	87.94	86.61	86.78	13,689,127	-1.74(-1.97%)
Aug 14, 2023	88.70	89.01	87.70	88.52	13,718,916	-0.21(-0.24%)
Aug 11, 2023	91.02	91.05	88.57	88.73	22,070,836	-2.73(-2.99%)
Aug 10, 2023	89.68	92.23	87.46	91.46	56,865,636	+4.26(+4.88%)
Aug 09, 2023	88.91	89.27	86.76	87.21	32,301,492	-0.64(-0.73%)
Aug 08, 2023	86.22	88.04	85.82	87.84	16,791,390	+1.30(+1.50%)
Aug 07, 2023	86.38	86.95	85.71	86.55	10,843,459	+0.53(+0.61%)
Aug 04, 2023	85.66	86.83	85.17	86.02	11,571,620	+0.81(+0.95%)
Aug 03, 2023	85.54	86.18	85.17	85.21	14,220,371	-0.81(-0.94%)
Aug 02, 2023	87.97	88.04	85.98	86.02	15,196,357	-2.72(-3.07%)
Aug 01, 2023	88.83	89.44	88.17	88.74	13,779,652	+0.14(+0.16%)
Jul 31, 2023	86.72	89.07	86.60	88.60	20,905,784	+2.75(+3.20%)
Jul 28, 2023	85.58	86.30	85.17	85.85	13,682,911	+0.77(+0.90%)
Jul 27, 2023	86.32	86.60	84.91	85.08	16,731,571	-0.50(-0.58%)
Jul 26, 2023	85.39	85.99	85.17	85.58	15,016,607	+0.23(+0.27%)
Jul 25, 2023	85.45	86.03	84.88	85.35	15,384,195	-0.97(-1.12%)
Jul 24, 2023	87.21	87.67	86.27	86.32	13,943,235	-0.58(-0.67%)
Jul 21, 2023	86.01	87.61	85.60	86.90	19,974,468	+0.97(+1.13%)
Jul 20, 2023	86.56	86.89	85.75	85.93	15,315,351	-0.83(-0.95%)
Jul 19, 2023	85.92	87.60	85.91	86.76	17,200,552	+1.09(+1.27%)
Jul 18, 2023	85.23	87.02	85.04	85.67	21,974,888	+0.39(+0.46%)
Jul 17, 2023	88.13	88.20	85.02	85.28	34,617,316	-3.05(-3.45%)
Jul 14, 2023	90.12	90.20	88.13	88.33	17,831,610	-1.84(-2.04%)
Jul 13, 2023	90.26	90.52	88.79	90.18	15,364,827	+0.32(+0.36%)
Jul 12, 2023	89.82	90.42	89.28	89.86	14,922,313	+0.66(+0.74%)
Jul 11, 2023	87.90	89.30	87.86	89.20	13,767,468	+1.39(+1.58%)
Jul 10, 2023	87.96	88.39	87.57	87.81	13,677,930	-0.54(-0.61%)
Jul 07, 2023	88.02	89.44	87.79	88.35	9,736,795	-0.10(-0.11%)
Jul 06, 2023	88.38	88.54	87.49	88.45	12,144,296	-1.05(-1.17%)
Jul 05, 2023	89.82	90.10	88.96	89.50	11,053,679	-0.71(-0.78%)
Jul 03, 2023	88.82	90.65	88.62	90.21	8,005,636	+1.22(+1.37%)
Jun 30, 2023	88.89	89.31	88.32	88.99	12,882,905	+0.33(+0.37%)
Jun 29, 2023	87.51	88.83	87.06	88.66	13,451,741	+0.12(+0.14%)
Jun 28, 2023	89.10	89.11	88.24	88.54	12,147,241	-0.23(-0.26%)
Jun 27, 2023	88.61	89.37	88.20	88.77	10,048,874	+0.36(+0.41%)
Jun 26, 2023	87.75	89.20	87.48	88.41	13,170,860	+0.60(+0.68%)
Jun 23, 2023	87.72	88.11	87.33	87.81	13,606,207	-0.39(-0.44%)
Jun 22, 2023	88.15	88.90	87.83	88.20	10,947,176	-0.15(-0.17%)
Jun 21, 2023	89.26	89.38	87.82	88.35	17,925,414	-1.11(-1.24%)
Jun 20, 2023	90.00	90.49	89.45	89.46	14,978,203	-1.56(-1.72%)
Jun 16, 2023	92.58	92.67	90.56	91.02	22,757,534	-1.61(-1.74%)
Jun 15, 2023	91.76	93.22	91.31	92.64	13,383,252	-10.00(-9.74%)
May 08, 2023	101.37	103.57	101.36	102.64	10,840,158	+2.44(+2.44%)
May 05, 2023	98.27	100.52	97.79	100.19	9,330,420	+3.06(+3.15%)
May 04, 2023	99.22	99.22	96.30	97.13	13,297,821	-3.40(-3.38%)
May 03, 2023	100.73	102.25	100.31	100.53	7,793,308	+0.26(+0.26%)
May 02, 2023	101.00	101.36	99.30	100.27	6,976,072	-1.61(-1.58%)
May 01, 2023	102.07	102.28	101.28	101.88	6,929,872	-0.29(-0.28%)
Apr 28, 2023	99.05	102.23	98.76	102.17	11,446,014	+2.56(+2.57%)
Apr 27, 2023	96.81	99.74	96.40	99.61	8,188,356	+3.31(+3.44%)
Apr 26, 2023	97.52	98.16	96.14	96.30	8,782,638	-1.40(-1.43%)
Apr 25, 2023	99.06	99.39	97.69	97.69	6,529,438	-1.66(-1.68%)
Apr 24, 2023	99.81	100.41	98.35	99.36	8,563,703	+0.11(+0.11%)
Apr 21, 2023	97.84	99.40	97.40	99.25	9,498,874	+1.50(+1.53%)
Apr 20, 2023	97.43	98.26	97.07	97.75	7,784,237	-0.68(-0.69%)
Apr 19, 2023	99.46	99.51	98.04	98.43	11,555,069	-2.17(-2.16%)
Apr 18, 2023	100.28	100.82	99.27	100.60	8,197,353	+0.63(+0.63%)
Apr 17, 2023	99.25	100.24	98.83	99.97	6,726,158	+0.40(+0.40%)
Apr 14, 2023	100.17	100.53	98.61	99.58	7,361,164	-0.94(-0.93%)
Apr 13, 2023	98.19	100.74	98.19	100.51	8,771,950	+2.89(+2.96%)
Apr 12, 2023	100.92	101.89	97.38	97.62	9,313,811	-2.47(-2.47%)
Apr 11, 2023	100.83	101.58	99.96	100.09	7,515,522	-0.39(-0.39%)
Apr 10, 2023	98.98	100.48	98.58	100.48	8,040,281	+0.84(+0.84%)
Apr 06, 2023	99.12	99.99	98.23	99.65	7,065,489	+0.06(+0.06%)
Apr 05, 2023	99.38	99.85	98.31	99.59	7,771,386	+0.34(+0.34%)
Apr 04, 2023	99.97	100.09	98.44	99.25	6,813,358	-0.19(-0.19%)
Apr 03, 2023	99.88	100.10	98.95	99.44	7,334,227	-0.37(-0.37%)
Mar 31, 2023	98.57	99.87	98.18	99.80	8,949,042	+2.02(+2.07%)
Mar 30, 2023	98.41	98.60	97.35	97.78	7,891,363	+1.23(+1.27%)
Mar 29, 2023	95.77	96.60	95.04	96.56	5,904,988	+2.04(+2.16%)
Mar 28, 2023	95.20	95.69	94.28	94.51	5,439,484	-0.80(-0.84%)
Mar 27, 2023	94.47	95.71	94.07	95.31	7,520,475	+1.53(+1.64%)
Mar 24, 2023	94.50	94.69	92.72	93.77	9,575,261	-1.74(-1.83%)
Mar 23, 2023	94.97	96.70	94.45	95.52	9,556,063	+0.93(+0.98%)
Mar 22, 2023	97.13	97.61	94.51	94.59	8,858,693	-1.63(-1.70%)
Mar 21, 2023	94.86	96.54	94.86	96.23	7,306,458	+2.31(+2.46%)
Mar 20, 2023	93.13	94.61	92.70	93.91	6,674,224	+1.02(+1.09%)
Mar 17, 2023	93.74	93.96	92.61	92.90	12,985,378	-1.09(-1.16%)
Mar 16, 2023	92.37	94.25	91.59	93.98	9,974,928	+1.19(+1.28%)
Mar 15, 2023	91.33	93.05	91.11	92.80	9,564,509	-0.26(-0.28%)
Mar 14, 2023	93.69	93.99	92.04	93.06	10,355,317	+0.76(+0.82%)
Mar 13, 2023	91.59	93.72	90.17	92.30	11,949,351	-0.97(-1.04%)
Mar 10, 2023	95.29	95.59	92.53	93.27	14,024,555	-2.56(-2.67%)
Mar 09, 2023	99.13	99.72	95.61	95.83	8,292,407	-3.15(-3.18%)
Mar 08, 2023	98.68	99.30	97.98	98.98	5,683,600	+0.24(+0.24%)
Mar 07, 2023	100.07	100.61	98.57	98.74	6,967,533	-1.59(-1.59%)
Mar 06, 2023	101.28	102.36	100.16	100.33	6,789,767	-0.48(-0.47%)
Mar 03, 2023	99.35	100.85	98.56	100.81	7,459,067	+2.21(+2.24%)
Mar 02, 2023	97.42	98.97	97.10	98.60	7,805,677	+0.38(+0.39%)
Mar 01, 2023	98.87	99.31	97.78	98.22	7,909,127	-1.07(-1.07%)
Feb 28, 2023	100.12	100.42	99.25	99.29	8,252,237	-0.84(-0.84%)
Feb 27, 2023	100.40	101.14	99.73	100.12	6,658,896	+0.15(+0.15%)
Feb 24, 2023	99.21	100.10	98.64	99.97	8,550,815	-1.43(-1.41%)
Feb 23, 2023	101.12	101.72	99.28	101.40	11,003,741	+0.05(+0.05%)
Feb 22, 2023	101.00	102.23	100.76	101.35	9,907,460	-0.41(-0.40%)
Feb 21, 2023	103.21	103.39	101.50	101.76	10,662,309	-3.12(-2.97%)
Feb 17, 2023	104.69	105.46	103.54	104.88	9,523,160	-0.61(-0.58%)
Feb 16, 2023	107.20	107.67	105.36	105.49	9,483,881	-3.40(-3.12%)
Feb 15, 2023	106.74	108.92	106.35	108.89	8,182,785	+1.58(+1.47%)
Feb 14, 2023	106.47	108.09	105.48	107.31	10,794,797	+0.00(+0.00%)
Feb 13, 2023	107.75	107.94	106.20	107.31	12,373,176	-0.40(-0.37%)
Feb 10, 2023	108.61	109.38	106.86	107.71	15,616,738	-2.29(-2.08%)
Feb 09, 2023	117.66	117.80	109.45	110.00	46,204,764	-1.42(-1.27%)
Feb 08, 2023	111.84	112.96	109.93	111.42	27,178,142	+0.15(+0.13%)
Feb 07, 2023	108.94	111.76	108.51	111.27	10,857,185	+1.75(+1.60%)
Feb 06, 2023	109.81	110.07	108.18	109.51	11,980,887	-0.84(-0.76%)
Feb 03, 2023	111.11	112.77	110.01	110.35	12,513,258	-2.49(-2.21%)
Feb 02, 2023	110.31	113.16	109.33	112.84	13,121,848	+3.81(+3.49%)
Feb 01, 2023	108.15	109.58	106.55	109.03	9,981,016	+0.90(+0.83%)
Jan 31, 2023	107.23	108.36	107.10	108.14	8,276,893	+0.90(+0.84%)
Jan 30, 2023	107.91	108.62	107.13	107.24	8,570,469	-1.94(-1.78%)
Jan 27, 2023	108.91	110.22	108.89	109.18	10,284,675	-0.16(-0.15%)
Jan 26, 2023	107.82	109.40	107.22	109.34	9,226,923	+1.57(+1.46%)
Jan 25, 2023	104.62	107.81	103.84	107.77	10,032,381	+2.11(+2.00%)
Jan 24, 2023	105.05	108.09	101.67	105.66	8,620,899	+0.31(+0.29%)
Jan 23, 2023	102.95	105.61	102.59	105.35	11,499,215	+2.20(+2.14%)
Jan 20, 2023	100.01	103.25	98.98	103.14	14,597,371	+4.39(+4.44%)
Jan 19, 2023	97.80	99.13	96.80	98.76	10,998,440	+0.04(+0.04%)
Jan 18, 2023	99.95	100.80	98.40	98.72	11,421,646	-0.87(-0.87%)
Jan 17, 2023	99.99	100.66	98.67	99.59	14,954,376	+0.51(+0.51%)
Jan 13, 2023	99.06	99.28	97.69	99.08	12,270,096	-0.41(-0.41%)
Jan 12, 2023	98.18	100.30	97.25	99.49	19,892,340	+3.47(+3.61%)
Jan 11, 2023	95.61	96.24	94.74	96.02	8,712,740	+0.77(+0.81%)
Jan 10, 2023	93.97	95.33	93.52	95.25	6,930,435	+0.79(+0.83%)
Jan 09, 2023	94.12	95.39	93.15	94.46	11,707,404	+0.85(+0.90%)
Jan 06, 2023	92.36	94.38	91.02	93.61	9,860,243	+1.99(+2.18%)
Jan 05, 2023	91.36	92.18	90.22	91.62	11,656,902	-0.06(-0.07%)
Jan 04, 2023	89.71	92.44	89.07	91.68	14,699,495	+3.00(+3.38%)

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.