Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	102.20	102.28	101.40	101.46	124,631	-0.60(-0.59%)
Jan 30, 2024	101.89	102.06	101.52	102.06	103,216	+0.07(+0.07%)
Jan 29, 2024	101.63	102.06	101.56	101.99	113,170	+0.37(+0.36%)
Jan 26, 2024	101.66	101.77	101.51	101.62	139,523	+0.01(+0.01%)
Jan 25, 2024	101.37	101.61	101.14	101.61	158,397	+0.27(+0.27%)
Jan 24, 2024	101.88	101.93	101.26	101.34	286,995	+0.08(+0.08%)
Jan 23, 2024	100.89	101.36	100.89	101.26	248,753	+0.22(+0.22%)
Jan 22, 2024	100.94	101.17	100.94	101.04	69,751	-0.01(-0.01%)
Jan 19, 2024	100.86	101.22	100.55	101.05	219,786	+0.37(+0.37%)
Jan 18, 2024	100.32	100.74	100.07	100.68	99,954	+0.33(+0.33%)
Jan 17, 2024	99.99	100.57	99.99	100.35	125,546	-0.44(-0.44%)
Jan 16, 2024	100.99	101.15	100.64	100.79	379,197	-0.73(-0.72%)
Jan 12, 2024	101.19	101.59	101.19	101.52	153,700	+0.67(+0.66%)
Jan 11, 2024	101.03	101.05	100.35	100.85	165,291	+0.02(+0.02%)
Jan 10, 2024	100.70	100.88	100.57	100.83	150,565	+0.31(+0.30%)
Jan 09, 2024	100.56	100.60	100.33	100.52	82,998	-0.32(-0.32%)
Jan 08, 2024	100.34	100.87	100.09	100.84	145,950	+0.49(+0.49%)
Jan 05, 2024	100.38	100.79	100.12	100.35	50,780	+0.04(+0.04%)
Jan 04, 2024	100.32	100.83	100.31	100.31	111,870	+0.00(+0.00%)
Jan 03, 2024	100.17	100.67	100.17	100.31	350,712	-0.17(-0.17%)
Jan 02, 2024	99.93	100.57	99.78	100.48	307,289	+0.13(+0.13%)
Dec 29, 2023	99.89	100.38	99.89	100.35	232,066	+0.28(+0.28%)
Dec 28, 2023	99.76	100.27	99.76	100.07	105,629	+0.33(+0.33%)
Dec 27, 2023	99.60	99.76	99.24	99.74	285,529	+0.47(+0.47%)
Dec 26, 2023	99.37	99.41	99.06	99.27	107,441	+0.20(+0.20%)
Dec 22, 2023	98.98	99.28	98.84	99.07	119,109	+0.54(+0.55%)
Dec 21, 2023	98.43	98.60	98.08	98.53	308,685	+0.97(+0.99%)
Dec 20, 2023	98.60	98.60	97.53	97.56	194,484	-2.81(-2.80%)
Dec 19, 2023	100.14	100.42	100.14	100.37	104,698	+0.13(+0.13%)
Dec 18, 2023	99.85	100.26	99.85	100.24	185,498	+0.54(+0.54%)
Dec 15, 2023	100.35	100.35	99.65	99.70	189,672	-0.89(-0.88%)
Dec 14, 2023	101.35	101.35	100.45	100.59	83,182	-0.52(-0.51%)
Dec 13, 2023	99.86	101.20	99.86	101.11	297,291	+1.08(+1.08%)
Dec 12, 2023	99.65	100.07	99.49	100.03	144,353	+0.29(+0.29%)
Dec 11, 2023	99.04	99.74	99.04	99.74	138,568	+0.69(+0.70%)
Dec 08, 2023	99.18	99.20	98.68	99.05	157,862	-0.12(-0.12%)
Dec 07, 2023	99.24	99.39	99.02	99.17	259,690	+0.15(+0.15%)
Dec 06, 2023	99.47	99.47	98.97	99.02	119,863	+0.12(+0.12%)
Dec 05, 2023	98.90	99.03	98.74	98.90	65,790	-0.24(-0.24%)
Dec 04, 2023	98.85	99.42	98.85	99.14	126,584	-0.11(-0.11%)
Dec 01, 2023	98.75	99.31	98.60	99.25	139,523	+0.48(+0.49%)
Nov 30, 2023	98.33	98.77	98.03	98.77	321,469	+0.63(+0.64%)
Nov 29, 2023	98.51	98.51	98.01	98.14	120,577	-0.20(-0.20%)
Nov 28, 2023	98.33	98.53	98.09	98.34	130,524	+0.16(+0.16%)
Nov 27, 2023	98.38	98.38	98.13	98.18	66,592	-0.27(-0.27%)
Nov 24, 2023	98.35	98.48	98.19	98.45	53,303	+0.19(+0.19%)
Nov 22, 2023	98.19	98.35	98.04	98.26	291,288	+0.38(+0.39%)
Nov 21, 2023	97.75	98.11	97.75	97.88	106,707	+0.04(+0.04%)
Nov 20, 2023	97.29	97.92	97.29	97.84	173,621	+0.43(+0.44%)
Nov 17, 2023	97.45	97.64	97.29	97.41	133,399	+0.23(+0.24%)
Nov 16, 2023	96.95	97.34	96.95	97.18	163,400	-0.07(-0.07%)
Nov 15, 2023	97.41	97.69	97.22	97.25	316,989	-0.18(-0.18%)
Nov 14, 2023	97.28	97.63	96.99	97.43	143,546	+1.06(+1.10%)
Nov 13, 2023	96.00	96.43	95.97	96.37	77,262	+0.23(+0.24%)
Nov 10, 2023	96.04	96.27	95.51	96.14	154,516	+0.45(+0.47%)
Nov 09, 2023	96.35	96.61	95.61	95.69	144,675	-0.43(-0.45%)
Nov 08, 2023	96.42	96.42	95.86	96.12	101,105	-0.26(-0.27%)
Nov 07, 2023	96.25	96.51	96.12	96.38	231,990	-0.23(-0.24%)
Nov 06, 2023	96.61	96.74	96.50	96.61	188,124	+0.03(+0.03%)
Nov 03, 2023	96.66	96.85	96.38	96.58	285,132	+0.83(+0.87%)
Nov 02, 2023	95.10	95.83	95.10	95.75	157,863	+1.20(+1.27%)
Nov 01, 2023	94.12	94.74	94.11	94.55	538,139	+0.55(+0.59%)
Oct 31, 2023	93.94	94.11	93.56	94.00	456,205	+0.15(+0.16%)
Oct 30, 2023	93.46	93.87	93.36	93.85	397,251	+0.85(+0.91%)
Oct 27, 2023	93.73	93.93	92.81	93.00	567,444	-0.55(-0.59%)
Oct 26, 2023	94.05	94.12	93.34	93.55	254,744	-0.51(-0.54%)
Oct 25, 2023	94.10	94.47	93.78	94.06	160,126	-0.21(-0.22%)
Oct 24, 2023	93.74	94.34	93.74	94.27	130,882	+0.81(+0.87%)
Oct 23, 2023	93.63	94.02	93.32	93.46	193,224	-0.36(-0.38%)
Oct 20, 2023	94.46	94.58	93.82	93.82	228,206	-0.62(-0.66%)
Oct 19, 2023	95.29	95.33	94.40	94.44	376,448	-0.81(-0.85%)
Oct 18, 2023	95.88	95.98	95.17	95.25	149,002	-0.81(-0.84%)
Oct 17, 2023	95.66	96.33	95.66	96.06	351,153	-0.11(-0.11%)
Oct 16, 2023	95.88	96.30	95.69	96.17	308,379	+0.55(+0.58%)
Oct 13, 2023	95.53	95.88	95.30	95.62	358,935	+0.19(+0.20%)
Oct 12, 2023	96.33	96.33	95.12	95.43	174,857	-0.70(-0.73%)
Oct 11, 2023	96.35	96.35	95.74	96.13	155,037	+0.08(+0.08%)
Oct 10, 2023	95.78	96.33	95.55	96.05	320,630	+0.58(+0.61%)
Oct 09, 2023	94.59	95.51	94.39	95.47	159,818	+0.40(+0.42%)
Oct 06, 2023	94.47	95.28	93.84	95.07	138,066	+0.66(+0.70%)
Oct 05, 2023	94.41	94.60	94.07	94.41	172,387	+0.24(+0.25%)
Oct 04, 2023	94.13	94.25	93.56	94.17	187,730	+0.27(+0.29%)
Oct 03, 2023	93.96	94.20	93.67	93.90	292,279	-0.70(-0.74%)
Oct 02, 2023	95.35	95.35	94.22	94.60	424,762	-0.82(-0.86%)
Sep 29, 2023	96.31	96.31	95.22	95.42	112,803	-0.38(-0.40%)
Sep 28, 2023	95.45	95.94	95.45	95.80	153,171	+0.11(+0.11%)
Sep 27, 2023	96.38	96.38	95.35	95.69	643,732	-0.27(-0.28%)
Sep 26, 2023	96.45	96.56	95.96	95.96	164,068	-0.96(-0.99%)
Sep 25, 2023	96.84	96.93	96.65	96.92	153,212	-0.13(-0.13%)
Sep 22, 2023	97.34	97.45	96.98	97.05	243,109	+0.21(+0.22%)
Sep 21, 2023	97.58	97.58	96.83	96.84	281,601	-1.10(-1.12%)
Sep 20, 2023	98.42	98.67	97.94	97.94	449,764	-0.08(-0.08%)
Sep 19, 2023	97.89	98.15	97.81	98.02	1,189,935	+0.03(+0.03%)
Sep 18, 2023	98.04	98.18	97.72	97.99	72,573	-0.04(-0.04%)
Sep 15, 2023	98.25	98.59	97.94	98.03	108,892	-0.43(-0.44%)
Sep 14, 2023	98.24	98.51	98.08	98.46	197,450	+0.79(+0.81%)
Sep 13, 2023	97.53	97.83	97.53	97.67	96,622	+0.14(+0.14%)
Sep 12, 2023	97.57	97.81	97.45	97.53	140,120	-0.31(-0.32%)
Sep 11, 2023	97.68	97.89	97.59	97.84	85,442	+0.52(+0.53%)
Sep 08, 2023	97.30	97.49	97.18	97.32	53,564	+0.07(+0.07%)
Sep 07, 2023	96.92	97.46	96.53	97.25	106,017	+0.42(+0.43%)
Sep 06, 2023	96.90	97.04	96.71	96.83	108,802	-0.08(-0.08%)
Sep 05, 2023	97.49	97.49	96.91	96.91	206,245	-0.74(-0.76%)
Sep 01, 2023	98.13	98.24	97.53	97.65	104,569	+0.12(+0.12%)
Aug 31, 2023	98.00	98.09	97.50	97.53	203,652	-0.51(-0.52%)
Aug 30, 2023	98.27	98.42	97.92	98.04	245,100	-0.08(-0.08%)
Aug 29, 2023	97.47	98.19	97.47	98.12	154,181	+0.63(+0.65%)
Aug 28, 2023	97.50	97.60	97.31	97.49	624,457	+0.50(+0.52%)
Aug 25, 2023	96.79	97.15	96.46	96.99	144,748	+0.37(+0.38%)
Aug 24, 2023	97.23	97.47	96.53	96.62	220,846	-0.59(-0.61%)
Aug 23, 2023	97.07	97.31	96.96	97.21	128,689	+0.77(+0.80%)
Aug 22, 2023	96.86	97.06	96.39	96.44	104,366	-0.20(-0.21%)
Aug 21, 2023	96.52	96.73	96.22	96.64	97,894	-0.01(-0.01%)
Aug 18, 2023	96.39	96.84	96.36	96.65	118,557	-0.02(-0.02%)
Aug 17, 2023	97.64	97.64	96.67	96.67	179,436	-0.52(-0.54%)
Aug 16, 2023	97.40	97.85	97.19	97.19	178,252	-0.35(-0.36%)
Aug 15, 2023	98.10	98.10	97.51	97.54	284,100	-0.74(-0.75%)
Aug 14, 2023	97.98	98.36	97.98	98.28	184,260	-0.15(-0.15%)
Aug 11, 2023	98.02	98.50	98.02	98.43	113,025	+0.09(+0.09%)
Aug 10, 2023	98.97	99.19	98.31	98.34	152,227	-0.16(-0.16%)
Aug 09, 2023	98.49	98.74	98.29	98.50	70,638	+0.33(+0.34%)
Aug 08, 2023	98.26	98.32	97.92	98.17	142,761	-0.32(-0.32%)
Aug 07, 2023	98.31	98.55	98.27	98.49	77,011	+0.71(+0.73%)
Aug 04, 2023	98.19	98.57	97.69	97.78	71,443	-0.25(-0.26%)
Aug 03, 2023	98.33	98.33	97.98	98.03	111,494	-0.32(-0.33%)
Aug 02, 2023	98.37	98.67	98.27	98.35	74,524	-0.69(-0.70%)
Aug 01, 2023	99.41	99.54	98.94	99.04	336,482	-0.56(-0.56%)
Jul 31, 2023	99.89	99.89	99.42	99.60	118,186	-0.39(-0.39%)
Jul 28, 2023	100.22	100.22	99.76	99.99	104,330	+0.63(+0.63%)
Jul 27, 2023	100.37	100.49	99.30	99.36	77,695	-0.77(-0.77%)
Jul 26, 2023	99.85	100.69	99.82	100.13	114,953	+0.09(+0.09%)
Jul 25, 2023	100.03	100.16	99.86	100.04	61,344	+0.07(+0.07%)
Jul 24, 2023	99.94	100.07	99.85	99.97	107,518	+0.25(+0.25%)
Jul 21, 2023	99.77	99.90	99.62	99.72	445,151	+0.33(+0.33%)
Jul 20, 2023	99.06	99.42	99.03	99.39	178,318	+0.38(+0.38%)
Jul 19, 2023	98.89	99.21	98.80	99.01	432,794	+0.30(+0.30%)
Jul 18, 2023	98.57	99.06	98.41	98.71	559,329	+0.09(+0.09%)
Jul 17, 2023	98.61	98.76	98.31	98.62	109,158	-0.05(-0.05%)
Jul 14, 2023	98.44	98.75	98.41	98.67	253,478	+0.20(+0.20%)
Jul 13, 2023	98.73	98.73	98.36	98.47	92,180	+0.32(+0.33%)
Jul 12, 2023	98.22	98.30	97.97	98.15	141,950	+0.67(+0.69%)
Jul 11, 2023	97.19	97.55	96.91	97.48	149,647	+0.64(+0.66%)
Jul 10, 2023	96.37	97.10	96.37	96.84	121,954	+0.17(+0.18%)
Jul 07, 2023	97.05	97.16	96.57	96.67	201,497	-0.27(-0.28%)
Jul 06, 2023	97.26	97.26	96.68	96.94	183,145	-0.83(-0.85%)
Jul 05, 2023	97.84	97.86	97.58	97.77	337,624	-0.42(-0.43%)
Jul 03, 2023	98.20	98.20	97.82	98.19	61,543	+0.13(+0.14%)
Jun 30, 2023	97.87	98.18	97.76	98.06	496,434	+0.72(+0.73%)
Jun 29, 2023	96.99	97.41	96.73	97.34	374,574	+0.09(+0.09%)
Jun 28, 2023	97.46	97.46	97.01	97.25	272,909	-0.28(-0.29%)
Jun 27, 2023	97.25	97.57	97.15	97.53	538,930	+0.53(+0.55%)
Jun 26, 2023	97.04	97.12	96.64	97.00	255,621	+0.12(+0.12%)
Jun 23, 2023	97.32	97.32	96.83	96.88	133,820	-0.87(-0.89%)
Jun 22, 2023	97.73	97.77	97.45	97.75	95,264	+0.06(+0.06%)
Jun 21, 2023	97.65	97.90	97.26	97.69	198,762	+0.29(+0.30%)
Jun 20, 2023	98.05	98.05	97.40	97.40	53,611	-0.91(-0.93%)
Jun 16, 2023	98.77	98.77	98.02	98.31	145,487	-0.12(-0.12%)
Jun 15, 2023	97.63	98.50	97.46	98.43	249,766	-1.59(-1.59%)
May 08, 2023	100.40	100.40	99.93	100.02	542,314	+0.02(+0.02%)
May 05, 2023	99.41	100.03	99.33	100.00	144,540	+0.93(+0.94%)
May 04, 2023	99.03	99.43	98.95	99.07	182,351	+0.02(+0.02%)
May 03, 2023	99.31	99.66	98.87	99.05	265,976	-0.08(-0.08%)
May 02, 2023	99.20	99.41	98.62	99.13	76,532	-0.54(-0.54%)
May 01, 2023	99.38	99.94	99.38	99.67	169,341	+0.04(+0.04%)
Apr 28, 2023	99.04	99.79	99.04	99.63	281,568	+0.38(+0.38%)
Apr 27, 2023	98.36	99.30	98.18	99.25	168,816	+1.12(+1.14%)
Apr 26, 2023	98.68	98.72	98.04	98.13	106,878	-0.59(-0.60%)
Apr 25, 2023	98.95	99.22	98.68	98.72	109,503	-0.41(-0.41%)
Apr 24, 2023	99.04	99.14	98.90	99.13	282,777	+0.19(+0.19%)
Apr 21, 2023	98.80	99.04	98.67	98.94	50,721	+0.27(+0.27%)
Apr 20, 2023	98.41	98.81	98.41	98.67	68,269	+0.01(+0.01%)
Apr 19, 2023	98.52	98.85	98.52	98.66	75,170	-0.31(-0.31%)
Apr 18, 2023	99.15	99.22	98.80	98.97	48,855	-0.01(-0.01%)
Apr 17, 2023	98.65	98.98	98.56	98.98	102,984	+0.49(+0.50%)
Apr 14, 2023	98.84	99.08	98.28	98.49	164,673	-0.64(-0.65%)
Apr 13, 2023	98.83	99.18	98.50	99.13	95,244	+0.81(+0.82%)
Apr 12, 2023	98.54	98.84	98.24	98.32	81,615	+0.11(+0.11%)
Apr 11, 2023	98.05	98.37	98.05	98.21	146,006	+0.16(+0.16%)
Apr 10, 2023	97.56	98.05	97.44	98.05	98,719	-0.09(-0.09%)
Apr 06, 2023	97.82	98.26	97.82	98.14	119,301	+0.30(+0.31%)
Apr 05, 2023	97.31	97.88	97.31	97.84	166,211	+0.43(+0.44%)
Apr 04, 2023	97.44	97.57	97.14	97.41	106,427	+0.11(+0.12%)
Apr 03, 2023	96.60	97.40	96.59	97.30	122,276	+0.55(+0.56%)
Mar 31, 2023	96.11	96.82	96.11	96.75	89,219	+0.58(+0.60%)
Mar 30, 2023	96.35	96.35	95.91	96.17	72,996	+0.39(+0.41%)
Mar 29, 2023	95.62	95.84	95.62	95.78	158,546	+0.44(+0.46%)
Mar 28, 2023	95.15	95.49	95.13	95.34	200,254	+0.23(+0.24%)
Mar 27, 2023	95.28	95.30	94.98	95.11	173,710	+0.28(+0.30%)
Mar 24, 2023	93.81	94.87	93.80	94.83	150,408	+0.81(+0.86%)
Mar 23, 2023	94.09	94.79	93.75	94.02	294,872	+0.36(+0.38%)
Mar 22, 2023	94.27	94.83	93.66	93.66	117,339	-0.61(-0.65%)
Mar 21, 2023	94.62	94.63	93.80	94.27	88,607	-0.01(-0.01%)
Mar 20, 2023	93.85	94.40	93.76	94.28	200,737	+0.91(+0.97%)
Mar 17, 2023	93.69	93.82	93.22	93.37	95,891	-0.42(-0.45%)
Mar 16, 2023	92.81	93.86	92.81	93.79	343,861	+0.79(+0.85%)
Mar 15, 2023	92.11	93.06	92.11	93.00	188,917	-0.32(-0.34%)
Mar 14, 2023	93.04	93.38	92.69	93.32	101,333	+0.62(+0.67%)
Mar 13, 2023	92.25	93.61	92.25	92.70	320,584	+0.28(+0.30%)
Mar 10, 2023	92.81	93.25	92.26	92.42	157,424	-0.56(-0.60%)
Mar 09, 2023	93.66	93.91	92.73	92.98	140,705	-0.75(-0.80%)
Mar 08, 2023	93.67	93.90	93.44	93.73	201,904	+0.18(+0.19%)
Mar 07, 2023	94.41	94.69	93.47	93.55	200,202	-0.96(-1.02%)
Mar 06, 2023	94.35	94.70	94.35	94.51	146,700	+0.08(+0.08%)
Mar 03, 2023	93.94	94.56	93.68	94.43	232,864	+0.74(+0.79%)
Mar 02, 2023	93.11	93.80	92.86	93.69	83,284	+0.59(+0.63%)
Mar 01, 2023	93.18	93.36	92.83	93.10	128,365	+0.11(+0.12%)
Feb 28, 2023	93.39	93.59	92.99	92.99	106,265	-0.77(-0.82%)
Feb 27, 2023	93.93	94.31	93.58	93.76	189,643	+0.12(+0.13%)
Feb 24, 2023	93.52	93.77	93.35	93.64	119,113	-0.85(-0.90%)
Feb 23, 2023	94.96	94.96	94.04	94.49	82,337	-0.13(-0.14%)
Feb 22, 2023	95.04	95.08	94.48	94.62	162,037	-0.45(-0.47%)
Feb 21, 2023	95.31	95.57	95.07	95.07	143,538	-0.79(-0.82%)
Feb 17, 2023	95.12	95.89	95.00	95.86	224,926	+0.52(+0.55%)
Feb 16, 2023	95.09	95.78	95.00	95.34	133,691	-0.48(-0.50%)
Feb 15, 2023	95.20	95.82	95.20	95.82	272,692	-0.05(-0.05%)
Feb 14, 2023	96.21	96.55	95.56	95.87	185,614	-0.60(-0.62%)
Feb 13, 2023	95.93	96.47	95.88	96.47	158,623	+0.54(+0.56%)
Feb 10, 2023	95.23	96.00	95.23	95.93	54,016	+0.66(+0.69%)
Feb 09, 2023	96.43	96.43	95.21	95.27	207,058	-0.32(-0.33%)
Feb 08, 2023	95.75	95.92	95.42	95.59	712,631	-0.43(-0.45%)
Feb 07, 2023	95.39	96.21	95.06	96.02	253,550	+0.35(+0.37%)
Feb 06, 2023	95.29	95.84	95.29	95.67	229,578	-0.34(-0.35%)
Feb 03, 2023	96.22	96.45	95.70	96.01	388,627	-0.84(-0.87%)
Feb 02, 2023	97.24	97.24	96.50	96.85	342,714	-0.53(-0.54%)

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.