Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	105.90	105.87	105.85	105.83	2,074,243	+0.24(+0.23%)
Mar 27, 2024	102.95	105.72	102.81	105.59	2,595,508	+3.66(+3.59%)
Mar 26, 2024	103.39	103.39	101.93	101.93	2,538,752	-1.59(-1.54%)
Mar 25, 2024	102.87	104.12	102.62	103.52	2,533,811	+0.72(+0.70%)
Mar 22, 2024	103.81	103.92	102.52	102.80	1,814,624	-0.86(-0.83%)
Mar 21, 2024	105.09	105.44	103.44	103.66	3,337,899	-0.86(-0.82%)
Mar 20, 2024	103.61	104.77	103.15	104.52	2,428,447	-0.04(-0.04%)
Mar 19, 2024	104.50	105.09	103.91	104.56	2,622,272	+0.21(+0.20%)
Mar 18, 2024	105.44	105.75	104.11	104.35	3,479,097	-1.42(-1.34%)
Mar 15, 2024	105.00	106.34	104.87	105.77	3,214,908	-0.42(-0.40%)
Mar 14, 2024	107.41	108.23	104.61	106.19	2,736,935	-2.34(-2.15%)
Mar 13, 2024	109.39	110.20	108.31	108.53	1,908,131	-0.87(-0.79%)
Mar 12, 2024	110.16	110.76	108.20	109.39	1,620,499	-1.27(-1.15%)
Mar 11, 2024	110.56	111.63	109.89	110.66	1,774,516	-0.65(-0.58%)
Mar 08, 2024	111.06	112.37	110.62	111.31	3,427,828	+1.29(+1.17%)
Mar 07, 2024	111.02	111.25	109.27	110.02	2,176,029	-0.45(-0.41%)
Mar 06, 2024	110.90	110.90	109.01	110.48	2,148,419	+0.49(+0.45%)
Mar 05, 2024	110.81	113.11	109.63	109.98	2,409,720	-1.21(-1.09%)
Mar 04, 2024	109.42	111.61	109.26	111.20	2,404,713	+1.72(+1.57%)
Mar 01, 2024	108.00	109.64	106.55	109.48	2,641,054	+1.10(+1.02%)
Feb 29, 2024	107.90	109.29	107.50	108.38	4,431,074	+1.35(+1.26%)
Feb 28, 2024	104.01	107.64	103.92	107.03	2,828,096	+2.89(+2.77%)
Feb 27, 2024	104.88	105.59	102.71	104.14	3,437,812	-0.29(-0.27%)
Feb 26, 2024	106.72	107.23	103.87	104.42	2,940,613	-2.72(-2.54%)
Feb 23, 2024	106.52	107.73	105.66	107.14	1,733,813	+0.71(+0.67%)
Feb 22, 2024	106.16	106.55	104.73	106.44	3,528,251	+0.28(+0.26%)
Feb 21, 2024	107.71	107.71	105.44	106.16	3,216,267	-1.21(-1.13%)
Feb 20, 2024	106.66	108.86	105.95	107.37	4,658,795	+0.69(+0.65%)
Feb 16, 2024	104.96	106.75	104.39	106.68	2,992,265	+0.23(+0.21%)
Feb 15, 2024	105.20	107.00	104.93	106.45	2,306,459	+2.16(+2.07%)
Feb 14, 2024	103.89	104.91	103.35	104.30	2,345,910	+0.56(+0.54%)
Feb 13, 2024	103.78	104.40	101.93	103.73	3,035,212	-2.92(-2.74%)
Feb 12, 2024	106.96	107.53	106.45	106.65	1,887,080	-0.21(-0.19%)
Feb 09, 2024	105.69	106.99	105.24	106.86	2,679,069	+0.89(+0.84%)
Feb 08, 2024	104.79	105.98	104.47	105.97	3,046,790	+0.62(+0.59%)
Feb 07, 2024	106.39	106.47	105.14	105.35	2,471,971	-0.78(-0.73%)
Feb 06, 2024	103.94	106.31	103.52	106.13	3,105,142	+2.04(+1.96%)
Feb 05, 2024	105.34	105.65	103.46	104.09	3,007,915	-2.69(-2.52%)
Feb 02, 2024	107.88	108.21	104.43	106.78	3,682,372	-2.70(-2.47%)
Feb 01, 2024	106.44	109.53	106.29	109.48	2,422,630	+2.77(+2.60%)
Jan 31, 2024	106.50	109.15	105.72	106.71	2,683,584	+0.27(+0.25%)
Jan 30, 2024	106.98	107.27	106.04	106.44	2,506,808	-0.96(-0.89%)
Jan 29, 2024	106.92	107.52	105.38	107.40	2,451,269	+0.34(+0.32%)
Jan 26, 2024	109.19	109.59	106.82	107.06	2,460,031	-2.18(-1.99%)
Jan 25, 2024	107.42	109.53	106.18	109.23	3,816,583	+5.18(+4.97%)
Jan 24, 2024	106.94	107.42	103.83	104.06	3,262,640	-2.36(-2.21%)
Jan 23, 2024	107.46	108.55	106.29	106.42	2,448,818	-0.80(-0.75%)
Jan 22, 2024	106.87	108.53	106.45	107.21	2,492,479	+0.78(+0.73%)
Jan 19, 2024	107.01	107.39	105.36	106.44	4,237,536	+0.18(+0.17%)
Jan 18, 2024	107.07	108.17	105.86	106.26	4,032,538	-0.70(-0.65%)
Jan 17, 2024	107.61	109.34	105.82	106.96	4,298,935	-2.30(-2.10%)
Jan 16, 2024	110.41	111.21	109.00	109.25	5,195,108	-1.85(-1.67%)
Jan 12, 2024	112.24	112.88	111.03	111.11	1,972,210	-0.01(-0.01%)
Jan 11, 2024	111.31	111.68	110.00	111.12	2,811,014	-0.68(-0.61%)
Jan 10, 2024	111.83	112.66	111.41	111.80	2,507,075	-0.34(-0.31%)
Jan 09, 2024	112.24	112.83	111.55	112.14	2,205,696	-0.99(-0.87%)
Jan 08, 2024	111.51	113.88	110.91	113.13	2,658,106	+0.98(+0.87%)
Jan 05, 2024	111.39	113.23	111.07	112.15	2,688,534	-0.23(-0.20%)
Jan 04, 2024	111.66	113.38	111.22	112.38	2,326,346	+0.50(+0.45%)
Jan 03, 2024	113.84	114.30	111.86	111.88	2,058,558	-3.09(-2.68%)
Jan 02, 2024	112.90	115.37	112.72	114.96	2,263,420	+1.41(+1.24%)
Dec 29, 2023	113.39	114.41	112.73	113.55	2,387,796	-0.91(-0.79%)
Dec 28, 2023	114.26	115.09	113.77	114.46	1,430,653	+0.02(+0.02%)
Dec 27, 2023	114.08	114.75	113.36	114.44	1,463,201	+0.49(+0.43%)
Dec 26, 2023	113.36	114.32	112.81	113.95	1,576,457	+0.75(+0.66%)
Dec 22, 2023	113.53	114.67	112.77	113.20	1,433,063	+0.23(+0.20%)
Dec 21, 2023	113.79	114.89	111.73	112.97	5,063,987	+0.19(+0.17%)
Dec 20, 2023	113.39	114.81	112.43	112.78	5,215,590	+0.41(+0.37%)
Dec 19, 2023	111.25	113.07	110.96	112.37	4,714,178	+1.55(+1.40%)
Dec 18, 2023	111.21	112.46	110.67	110.82	4,685,040	-0.41(-0.37%)
Dec 15, 2023	112.67	112.67	110.09	111.24	8,560,084	-1.69(-1.49%)
Dec 14, 2023	115.34	115.99	111.92	112.92	7,792,661	-0.64(-0.56%)
Dec 13, 2023	111.02	113.94	109.67	113.56	4,416,288	+2.71(+2.45%)
Dec 12, 2023	111.17	111.34	110.16	110.84	3,331,714	-0.54(-0.48%)
Dec 11, 2023	112.48	112.78	110.97	111.38	3,744,898	-1.51(-1.33%)
Dec 08, 2023	115.01	115.90	111.35	112.89	4,515,036	-1.53(-1.33%)
Dec 07, 2023	114.14	115.85	113.80	114.41	3,900,839	+0.53(+0.47%)
Dec 06, 2023	115.17	115.73	113.80	113.88	6,560,491	-0.84(-0.73%)
Dec 05, 2023	116.20	116.22	114.46	114.72	3,422,871	-0.47(-0.41%)
Dec 04, 2023	114.91	115.62	113.43	115.18	4,845,458	-0.14(-0.12%)
Dec 01, 2023	114.11	115.58	112.43	115.32	4,804,326	+1.25(+1.10%)
Nov 30, 2023	112.82	114.36	112.39	114.06	5,857,473	+1.26(+1.12%)
Nov 29, 2023	109.13	113.17	109.11	112.80	7,601,149	+4.72(+4.36%)
Nov 28, 2023	103.96	108.67	103.96	108.08	5,498,982	+3.87(+3.71%)
Nov 27, 2023	104.93	106.04	103.94	104.21	6,481,943	+3.47(+3.45%)
Nov 24, 2023	100.24	100.99	99.09	100.74	1,227,133	+0.47(+0.47%)
Nov 22, 2023	101.99	101.99	99.82	100.27	2,139,127	-0.49(-0.48%)
Nov 21, 2023	101.44	102.15	100.57	100.76	2,339,468	-0.81(-0.80%)
Nov 20, 2023	100.66	101.72	100.05	101.57	3,075,616	+0.50(+0.49%)
Nov 17, 2023	101.92	101.92	100.28	101.07	2,583,650	-0.19(-0.19%)
Nov 16, 2023	100.92	101.65	100.39	101.26	2,822,980	+0.84(+0.83%)
Nov 15, 2023	98.01	101.05	98.01	100.43	3,496,186	+1.84(+1.86%)
Nov 14, 2023	96.03	99.67	95.81	98.59	5,084,999	+5.67(+6.10%)
Nov 13, 2023	92.60	93.21	91.32	92.92	4,259,399	-0.10(-0.10%)
Nov 10, 2023	93.86	94.03	91.16	93.02	2,029,866	+0.02(+0.02%)
Nov 09, 2023	94.24	94.49	92.50	93.00	2,657,112	-1.03(-1.10%)
Nov 08, 2023	94.21	94.50	93.26	94.03	2,186,475	+0.12(+0.12%)
Nov 07, 2023	94.50	94.88	93.77	93.91	2,466,113	-0.55(-0.59%)
Nov 06, 2023	95.30	95.72	94.18	94.47	3,072,424	-1.24(-1.29%)
Nov 03, 2023	96.28	98.34	95.62	95.70	4,133,578	+0.83(+0.87%)
Nov 02, 2023	91.44	95.63	91.44	94.87	3,658,435	+4.98(+5.54%)
Nov 01, 2023	90.44	90.81	89.04	89.89	3,942,212	-0.53(-0.59%)
Oct 31, 2023	88.53	90.65	88.32	90.43	3,705,557	+2.72(+3.10%)
Oct 30, 2023	87.69	88.50	86.18	87.71	3,697,268	+0.30(+0.34%)
Oct 27, 2023	88.93	88.93	86.57	87.41	3,077,124	-1.56(-1.75%)
Oct 26, 2023	85.24	89.58	84.99	88.96	3,956,625	+4.09(+4.82%)
Oct 25, 2023	84.91	85.35	84.12	84.87	3,468,807	-0.84(-0.98%)
Oct 24, 2023	84.47	85.84	84.47	85.70	3,109,435	+1.47(+1.74%)
Oct 23, 2023	82.95	85.33	82.40	84.23	4,478,183	+0.46(+0.55%)
Oct 20, 2023	83.70	85.32	83.56	83.78	4,608,287	+0.24(+0.29%)
Oct 19, 2023	85.63	86.47	82.67	83.53	8,726,166	-4.90(-5.54%)
Oct 18, 2023	90.68	91.03	88.17	88.44	5,964,046	-2.40(-2.64%)
Oct 17, 2023	91.42	92.28	90.29	90.84	3,754,700	-1.15(-1.25%)
Oct 16, 2023	91.32	92.61	90.61	91.99	5,271,935	+0.04(+0.04%)
Oct 13, 2023	92.26	92.72	91.59	91.95	3,180,043	+0.22(+0.24%)
Oct 12, 2023	91.87	92.21	90.74	91.72	2,682,874	-0.22(-0.24%)
Oct 11, 2023	90.95	92.07	90.03	91.95	3,542,953	+1.39(+1.54%)
Oct 10, 2023	90.31	91.14	90.02	90.56	2,445,237	-0.07(-0.08%)
Oct 09, 2023	88.25	90.94	88.25	90.62	3,402,244	+1.95(+2.19%)
Oct 06, 2023	86.36	88.97	85.69	88.68	3,020,985	+1.33(+1.53%)
Oct 05, 2023	86.54	87.76	85.95	87.35	4,378,391	+0.53(+0.60%)
Oct 04, 2023	86.31	87.53	85.56	86.82	3,691,069	+0.81(+0.94%)
Oct 03, 2023	87.92	88.47	85.63	86.01	3,470,786	-2.42(-2.74%)
Oct 02, 2023	89.18	89.66	88.03	88.44	3,307,421	-1.07(-1.20%)
Sep 29, 2023	90.97	91.27	88.99	89.51	4,316,753	-0.05(-0.05%)
Sep 28, 2023	87.82	89.88	87.67	89.55	3,712,138	+2.31(+2.65%)
Sep 27, 2023	88.61	88.89	86.33	87.24	4,552,806	-1.34(-1.52%)
Sep 26, 2023	88.71	89.53	88.32	88.58	3,896,716	-1.20(-1.33%)
Sep 25, 2023	88.80	89.94	89.14	89.78	4,425,351	+0.32(+0.36%)
Sep 22, 2023	90.94	90.94	89.11	89.46	3,632,293	-0.89(-0.99%)
Sep 21, 2023	93.66	93.97	90.31	90.35	4,703,714	-3.73(-3.97%)
Sep 20, 2023	94.91	95.30	93.89	94.09	3,780,223	-0.22(-0.24%)
Sep 19, 2023	94.50	94.88	93.58	94.31	3,099,888	-0.54(-0.57%)
Sep 18, 2023	95.87	96.68	94.81	94.85	3,384,856	-0.86(-0.89%)
Sep 15, 2023	95.55	96.79	95.14	95.71	4,703,552	-0.21(-0.22%)
Sep 14, 2023	93.16	96.09	93.10	95.92	2,915,332	+2.68(+2.87%)
Sep 13, 2023	94.27	94.27	92.57	93.25	3,577,931	-0.49(-0.52%)
Sep 12, 2023	93.90	94.04	91.82	93.73	2,657,031	-0.56(-0.59%)
Sep 11, 2023	94.98	95.45	93.99	94.29	2,597,611	-0.68(-0.72%)
Sep 08, 2023	96.05	96.08	94.89	94.97	3,122,780	-0.79(-0.83%)
Sep 07, 2023	94.50	96.04	94.50	95.76	3,949,725	+1.02(+1.08%)
Sep 06, 2023	95.49	95.76	94.10	94.74	2,378,411	-0.95(-0.99%)
Sep 05, 2023	95.47	96.57	95.26	95.69	3,285,032	+0.21(+0.22%)
Sep 01, 2023	96.65	96.79	95.03	95.47	1,797,254	-0.70(-0.73%)
Aug 31, 2023	97.01	97.23	95.69	96.17	4,558,140	-0.31(-0.32%)
Aug 30, 2023	96.71	96.93	95.73	96.48	2,992,389	+0.21(+0.22%)
Aug 29, 2023	95.83	97.07	95.29	96.27	3,497,368	+0.70(+0.73%)
Aug 28, 2023	95.67	96.36	95.45	95.57	2,291,258	+0.16(+0.17%)
Aug 25, 2023	95.37	96.24	94.74	95.41	2,344,179	+0.13(+0.14%)
Aug 24, 2023	95.73	96.73	94.66	95.27	2,501,660	+0.06(+0.06%)
Aug 23, 2023	95.18	95.70	94.58	95.22	3,935,390	+0.76(+0.80%)
Aug 22, 2023	95.05	95.28	93.88	94.46	2,243,603	-0.51(-0.53%)
Aug 21, 2023	95.75	95.75	93.72	94.97	3,099,433	-0.95(-0.99%)
Aug 18, 2023	94.80	96.49	94.58	95.92	2,569,018	+0.42(+0.44%)
Aug 17, 2023	95.73	97.02	95.36	95.49	3,599,554	-0.06(-0.06%)
Aug 16, 2023	98.47	98.47	94.88	95.55	3,123,192	-2.72(-2.77%)
Aug 15, 2023	97.80	98.72	97.23	98.27	1,959,606	-0.41(-0.42%)
Aug 14, 2023	99.58	99.79	98.43	98.68	2,698,083	-1.23(-1.24%)
Aug 11, 2023	99.79	100.44	99.57	99.92	2,813,309	-0.27(-0.27%)
Aug 10, 2023	99.33	100.82	99.33	100.18	3,392,584	+0.06(+0.06%)
Aug 09, 2023	99.24	100.51	99.03	100.13	2,709,470	+0.56(+0.57%)
Aug 08, 2023	98.57	99.79	97.80	99.56	2,220,795	+0.18(+0.18%)
Aug 07, 2023	99.45	99.86	98.63	99.38	1,934,608	+0.04(+0.04%)
Aug 04, 2023	100.06	101.26	98.75	99.34	2,274,621	-1.07(-1.07%)
Aug 03, 2023	102.10	102.36	99.73	100.41	2,413,824	-1.98(-1.93%)
Aug 02, 2023	103.13	103.25	100.89	102.39	3,309,430	-1.20(-1.15%)
Aug 01, 2023	103.83	104.52	103.05	103.59	4,119,230	-0.04(-0.04%)
Jul 31, 2023	104.42	105.16	103.30	103.63	4,035,987	-0.62(-0.60%)
Jul 28, 2023	106.18	106.51	104.13	104.25	2,944,176	-1.11(-1.05%)
Jul 27, 2023	108.45	109.73	105.24	105.36	4,055,395	-2.26(-2.10%)
Jul 26, 2023	106.22	108.34	106.02	107.62	3,661,523	+1.85(+1.75%)
Jul 25, 2023	106.85	106.99	105.31	105.77	4,069,051	-0.90(-0.84%)
Jul 24, 2023	103.24	106.82	102.58	106.67	4,648,682	+4.01(+3.91%)
Jul 21, 2023	102.68	103.83	101.47	102.66	5,102,576	-0.21(-0.20%)
Jul 20, 2023	102.85	105.25	98.78	102.87	8,746,125	-5.74(-5.29%)
Jul 19, 2023	107.87	109.92	107.54	108.61	3,081,543	+2.81(+2.66%)
Jul 18, 2023	105.53	107.78	104.36	105.80	3,750,277	+0.55(+0.52%)
Jul 17, 2023	110.05	110.57	104.57	105.25	4,173,851	-5.42(-4.89%)
Jul 14, 2023	110.07	111.03	109.30	110.67	2,079,246	+0.27(+0.24%)
Jul 13, 2023	110.61	110.78	109.39	110.40	3,582,001	-1.02(-0.92%)
Jul 12, 2023	112.53	113.21	111.22	111.43	2,166,559	+0.48(+0.43%)
Jul 11, 2023	110.16	111.00	109.57	110.95	2,068,242	+0.76(+0.69%)
Jul 10, 2023	109.84	110.60	109.33	110.19	1,854,942	-0.36(-0.33%)
Jul 07, 2023	110.58	111.78	110.35	110.56	2,005,512	-1.10(-0.99%)
Jul 06, 2023	111.65	112.48	110.86	111.66	2,166,753	-1.14(-1.01%)
Jul 05, 2023	110.34	113.00	109.96	112.80	2,362,047	+2.30(+2.08%)
Jul 03, 2023	108.99	111.06	108.50	110.50	1,205,960	+1.46(+1.34%)
Jun 30, 2023	110.04	110.38	107.54	109.03	3,653,055	-0.13(-0.12%)
Jun 29, 2023	108.00	109.18	107.33	109.17	2,952,371	+0.48(+0.44%)
Jun 28, 2023	106.43	108.73	104.83	108.69	5,298,149	+2.12(+1.99%)
Jun 27, 2023	106.41	107.25	105.50	106.57	4,382,925	+0.55(+0.51%)
Jun 26, 2023	104.36	106.29	103.69	106.02	5,863,089	+1.29(+1.23%)
Jun 23, 2023	104.98	106.65	104.31	104.73	9,395,972	-0.20(-0.19%)
Jun 22, 2023	106.84	106.84	102.99	104.93	6,149,511	-2.40(-2.24%)
Jun 21, 2023	106.99	107.70	105.87	107.33	1,918,485	-0.28(-0.26%)
Jun 20, 2023	109.21	109.47	107.41	107.61	2,447,238	-2.07(-1.88%)
Jun 16, 2023	110.73	111.96	109.49	109.68	4,162,813	-2.18(-1.95%)
Jun 15, 2023	109.49	112.16	109.05	111.86	2,074,004	+2.00(+1.82%)
May 08, 2023	111.35	112.18	109.20	109.86	1,964,334	-2.01(-1.80%)
May 05, 2023	111.50	112.53	110.59	111.87	2,523,437	+0.85(+0.77%)
May 04, 2023	111.38	112.67	110.23	111.02	3,040,597	-0.25(-0.22%)
May 03, 2023	112.29	113.64	111.00	111.27	2,540,470	-0.62(-0.56%)
May 02, 2023	115.28	116.09	111.36	111.89	2,581,557	-3.32(-2.88%)
May 01, 2023	115.83	116.42	114.68	115.22	2,183,108	-0.99(-0.85%)
Apr 28, 2023	115.89	116.87	114.85	116.21	2,374,253	+0.11(+0.10%)
Apr 27, 2023	113.51	116.52	113.51	116.09	2,259,478	+2.67(+2.36%)
Apr 26, 2023	115.18	116.12	113.12	113.42	2,161,848	-1.97(-1.71%)
Apr 25, 2023	117.48	118.39	115.24	115.39	2,144,205	-2.12(-1.81%)
Apr 24, 2023	120.17	121.10	117.05	117.52	2,465,989	-1.41(-1.18%)
Apr 21, 2023	119.92	120.28	117.59	118.93	3,286,007	-0.91(-0.76%)
Apr 20, 2023	124.08	124.08	119.13	119.83	3,846,340	-6.25(-4.96%)
Apr 19, 2023	124.16	126.59	123.83	126.08	1,996,746	+1.09(+0.87%)
Apr 18, 2023	124.33	125.03	123.27	125.00	1,739,320	+0.21(+0.17%)
Apr 17, 2023	122.37	125.23	121.85	124.79	1,906,851	+2.75(+2.25%)
Apr 14, 2023	126.56	126.71	121.10	122.04	2,007,787	-4.40(-3.48%)
Apr 13, 2023	126.19	126.98	125.44	126.44	1,556,540	+0.17(+0.13%)
Apr 12, 2023	128.27	128.46	125.69	126.27	2,038,062	-0.72(-0.56%)
Apr 11, 2023	126.73	127.90	125.60	126.99	1,790,401	+0.46(+0.37%)
Apr 10, 2023	125.91	126.84	124.68	126.53	1,389,910	-0.38(-0.30%)
Apr 06, 2023	127.14	127.72	125.88	126.90	1,217,683	+0.66(+0.52%)
Apr 05, 2023	126.51	128.67	125.96	126.24	2,126,173	+0.03(+0.02%)
Apr 04, 2023	125.09	126.33	124.38	126.21	1,631,040	+1.39(+1.11%)

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.