Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	129.27	129.91	127.99	128.66	408,447	+0.22(+0.17%)
Feb 28, 2024	128.23	129.10	128.07	128.44	401,941	-0.57(-0.44%)
Feb 27, 2024	130.77	131.02	128.50	129.01	243,366	-1.38(-1.06%)
Feb 26, 2024	130.93	132.44	129.93	130.39	281,225	-0.90(-0.68%)
Feb 23, 2024	131.83	133.23	130.97	131.29	221,011	+0.25(+0.19%)
Feb 22, 2024	129.17	131.40	129.17	131.04	271,877	+1.71(+1.32%)
Feb 21, 2024	128.99	129.46	127.91	129.33	361,935	+0.30(+0.23%)
Feb 20, 2024	130.06	130.46	128.52	129.03	359,343	-2.09(-1.60%)
Feb 16, 2024	130.16	132.07	129.77	131.12	481,373	+0.61(+0.47%)
Feb 15, 2024	129.04	131.24	128.47	130.51	319,948	+2.42(+1.89%)
Feb 14, 2024	126.06	128.28	126.04	128.09	278,368	+2.99(+2.39%)
Feb 13, 2024	125.48	128.00	124.52	125.10	420,121	-3.08(-2.40%)
Feb 12, 2024	126.28	128.36	125.92	128.18	456,070	+1.85(+1.47%)
Feb 09, 2024	125.29	126.67	125.23	126.33	336,736	+1.46(+1.17%)
Feb 08, 2024	123.75	125.91	122.85	124.86	287,526	+0.83(+0.67%)
Feb 07, 2024	123.81	124.96	122.85	124.04	328,687	+0.39(+0.31%)
Feb 06, 2024	123.64	124.22	121.43	123.65	385,269	-0.09(-0.07%)
Feb 05, 2024	125.32	125.32	122.99	123.74	360,548	-2.62(-2.07%)
Feb 02, 2024	127.96	128.67	122.92	126.36	616,546	+5.02(+4.14%)
Feb 01, 2024	119.63	121.82	118.77	121.34	464,159	+2.07(+1.74%)
Jan 31, 2024	122.45	123.00	119.02	119.27	534,542	-3.12(-2.55%)
Jan 30, 2024	122.17	122.56	120.41	122.39	448,702	-0.17(-0.14%)
Jan 29, 2024	120.05	122.62	120.05	122.56	388,981	+2.15(+1.79%)
Jan 26, 2024	122.34	122.53	120.15	120.40	263,948	-1.43(-1.18%)
Jan 25, 2024	122.05	122.79	121.43	121.84	225,247	+0.67(+0.55%)
Jan 24, 2024	122.91	123.45	120.98	121.17	262,814	-0.69(-0.56%)
Jan 23, 2024	121.36	122.31	120.29	121.86	351,108	+0.95(+0.78%)
Jan 22, 2024	119.48	121.32	119.48	120.91	267,916	+2.08(+1.75%)
Jan 19, 2024	117.73	118.97	117.00	118.83	250,037	+1.90(+1.63%)
Jan 18, 2024	117.05	117.53	116.17	116.93	310,294	+0.63(+0.54%)
Jan 17, 2024	115.35	116.90	115.35	116.30	400,566	-0.36(-0.31%)
Jan 16, 2024	112.84	116.73	112.36	116.66	420,292	+2.68(+2.35%)
Jan 12, 2024	114.83	115.03	113.01	113.98	243,733	+0.24(+0.21%)
Jan 11, 2024	113.10	113.85	111.69	113.74	316,358	+0.09(+0.08%)
Jan 10, 2024	114.43	115.42	113.49	113.65	315,880	-1.01(-0.88%)
Jan 09, 2024	115.12	115.69	114.41	114.66	313,695	-1.66(-1.43%)
Jan 08, 2024	114.88	116.58	114.25	116.32	264,833	+1.90(+1.66%)
Jan 05, 2024	113.81	115.06	113.50	114.42	546,503	+0.31(+0.27%)
Jan 04, 2024	116.41	117.17	113.95	114.11	690,856	-2.14(-1.84%)
Jan 03, 2024	117.80	117.80	115.92	116.25	516,320	-2.33(-1.96%)
Jan 02, 2024	118.56	119.07	117.21	118.58	382,342	-0.82(-0.68%)
Dec 29, 2023	120.60	120.86	119.38	119.40	265,899	-1.34(-1.11%)
Dec 28, 2023	121.11	121.76	120.30	120.74	266,955	-0.93(-0.76%)
Dec 27, 2023	120.99	121.93	119.73	121.67	263,113	+0.82(+0.68%)
Dec 26, 2023	120.12	121.29	120.12	120.85	191,734	+0.86(+0.71%)
Dec 22, 2023	119.52	120.28	118.90	120.00	305,842	+0.84(+0.70%)
Dec 21, 2023	118.62	119.49	117.92	119.16	305,522	+1.22(+1.03%)
Dec 20, 2023	118.93	119.89	117.89	117.94	516,515	-1.18(-0.99%)
Dec 19, 2023	120.65	120.65	119.00	119.12	602,582	-0.54(-0.45%)
Dec 18, 2023	121.32	121.32	119.44	119.66	564,438	-1.88(-1.55%)
Dec 15, 2023	120.67	122.98	120.67	121.54	7,828,848	+0.48(+0.39%)
Dec 14, 2023	118.07	121.11	118.04	121.06	869,629	+4.08(+3.49%)
Dec 13, 2023	115.93	117.58	115.30	116.98	645,148	+0.84(+0.72%)
Dec 12, 2023	115.15	117.02	115.05	116.14	631,441	+1.20(+1.05%)
Dec 11, 2023	113.57	114.94	112.86	114.94	603,216	+1.49(+1.32%)
Dec 08, 2023	111.92	114.56	111.92	113.44	501,672	+1.39(+1.24%)
Dec 07, 2023	111.77	113.55	111.74	112.05	473,493	+0.20(+0.18%)
Dec 06, 2023	113.40	114.66	111.78	111.85	484,409	-0.42(-0.37%)
Dec 05, 2023	113.88	114.93	112.05	112.27	594,235	-2.35(-2.05%)
Dec 04, 2023	112.64	114.75	112.15	114.62	1,153,974	+5.16(+4.71%)

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.