Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	127.22	127.92	125.97	126.70	161,304	-0.33(-0.26%)
Apr 25, 2024	126.76	127.14	123.53	127.03	299,869	-0.97(-0.76%)
Apr 24, 2024	129.72	130.75	126.92	128.00	859,360	-1.72(-1.33%)
Apr 23, 2024	128.17	130.40	128.07	129.72	361,621	+1.75(+1.37%)
Apr 22, 2024	124.40	128.52	123.81	127.97	340,855	+4.20(+3.39%)
Apr 19, 2024	122.86	124.12	122.41	123.77	333,936	+1.39(+1.14%)
Apr 18, 2024	123.47	123.75	122.14	122.38	164,958	-0.44(-0.36%)
Apr 17, 2024	125.14	125.39	122.80	122.82	248,775	-1.31(-1.06%)
Apr 16, 2024	123.53	124.78	122.72	124.13	232,082	+0.25(+0.20%)
Apr 15, 2024	125.79	126.74	123.12	123.88	274,941	-1.16(-0.93%)
Apr 12, 2024	126.03	126.71	124.69	125.04	245,175	-2.15(-1.69%)
Apr 11, 2024	129.55	129.62	126.89	127.19	296,220	-2.02(-1.56%)
Apr 10, 2024	129.87	131.29	128.70	129.21	357,537	-1.94(-1.48%)
Apr 09, 2024	132.49	133.18	130.39	131.15	251,600	-1.49(-1.12%)
Apr 08, 2024	131.45	133.03	130.92	132.64	276,852	+2.21(+1.69%)
Apr 05, 2024	129.19	131.06	128.24	130.43	248,423	+1.32(+1.02%)
Apr 04, 2024	130.31	130.91	128.44	129.11	260,185	-0.03(-0.02%)
Apr 03, 2024	128.15	131.29	128.15	129.14	377,409	+0.79(+0.62%)
Apr 02, 2024	127.50	128.66	127.01	128.35	279,107	+0.19(+0.15%)
Apr 01, 2024	128.44	128.75	127.10	128.16	363,047	-0.03(-0.02%)
Mar 28, 2024	128.18	129.19	127.28	128.19	286,382	+0.31(+0.24%)
Mar 27, 2024	125.34	128.28	125.17	127.88	332,663	+3.19(+2.56%)
Mar 26, 2024	125.16	126.53	123.62	124.69	372,883	-0.65(-0.52%)
Mar 25, 2024	125.43	126.90	124.96	125.34	270,046	-0.15(-0.12%)
Mar 22, 2024	127.56	127.56	125.13	125.49	369,490	-2.07(-1.62%)
Mar 21, 2024	124.77	127.86	124.53	127.56	263,041	+3.51(+2.83%)
Mar 20, 2024	122.32	124.20	121.81	124.05	301,049	+1.16(+0.94%)
Mar 19, 2024	122.20	124.07	122.08	122.89	395,220	+0.25(+0.20%)
Mar 18, 2024	124.26	125.27	122.49	122.64	301,740	-1.63(-1.31%)
Mar 15, 2024	123.51	125.72	123.51	124.27	695,360	+0.19(+0.15%)
Mar 14, 2024	124.67	125.08	122.62	124.08	253,827	-0.77(-0.62%)
Mar 13, 2024	123.37	125.91	122.95	124.85	296,970	+2.05(+1.67%)
Mar 12, 2024	124.36	125.24	122.65	122.80	358,165	-1.74(-1.40%)
Mar 11, 2024	124.17	125.09	123.65	124.54	180,196	+0.01(+0.01%)
Mar 08, 2024	124.92	126.41	124.13	124.53	235,611	+0.45(+0.36%)
Mar 07, 2024	125.22	125.39	123.29	124.08	293,990	-0.41(-0.33%)
Mar 06, 2024	125.23	125.72	123.72	124.49	245,530	-0.32(-0.26%)
Mar 05, 2024	123.26	126.04	123.26	124.81	371,221	-1.05(-0.83%)
Mar 04, 2024	127.64	128.75	125.79	125.86	329,122	-1.38(-1.08%)
Mar 01, 2024	128.94	129.09	126.78	127.24	369,508	-1.42(-1.10%)
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%)
Dec 01, 2023	106.71	109.81	106.33	109.46	392,731	+2.20(+2.05%)
Nov 30, 2023	105.32	107.86	104.89	107.26	509,807	+2.29(+2.18%)
Nov 29, 2023	104.21	106.05	104.17	104.97	317,434	+0.92(+0.89%)
Nov 28, 2023	105.10	105.74	103.87	104.05	346,604	-1.37(-1.30%)
Nov 27, 2023	104.91	105.62	103.88	105.42	296,225	+0.41(+0.39%)
Nov 24, 2023	104.37	105.39	104.22	105.01	73,689	+0.42(+0.40%)
Nov 22, 2023	102.60	104.62	101.71	104.59	251,048	+2.60(+2.55%)
Nov 21, 2023	101.89	102.32	101.33	101.99	342,478	-0.19(-0.18%)
Nov 20, 2023	102.95	103.19	102.06	102.18	191,874	-0.93(-0.90%)
Nov 17, 2023	103.91	104.28	102.77	103.11	240,999	-0.34(-0.33%)
Nov 16, 2023	104.01	104.35	102.74	103.44	187,876	-0.30(-0.29%)
Nov 15, 2023	103.02	103.85	102.74	103.74	327,613	+0.56(+0.54%)
Nov 14, 2023	103.03	103.81	102.78	103.19	298,133	+1.41(+1.38%)
Nov 13, 2023	101.17	102.02	100.96	101.78	252,804	+0.12(+0.12%)
Nov 10, 2023	101.83	102.33	99.97	101.66	693,371	+0.59(+0.59%)
Nov 09, 2023	102.56	102.56	100.28	101.07	450,197	-0.75(-0.74%)
Nov 08, 2023	102.06	102.55	101.67	101.82	188,107	-0.11(-0.11%)
Nov 07, 2023	102.98	103.33	101.12	101.93	305,927	-1.69(-1.63%)
Nov 06, 2023	104.45	104.45	103.02	103.62	203,208	-1.18(-1.12%)
Nov 03, 2023	104.14	105.22	103.19	104.80	286,325	+1.86(+1.81%)
Nov 02, 2023	101.77	102.98	100.31	102.94	360,759	+1.92(+1.90%)
Nov 01, 2023	99.88	102.22	99.60	101.02	382,421	+1.45(+1.45%)
Oct 31, 2023	99.13	99.76	98.41	99.57	402,875	+0.88(+0.89%)
Oct 30, 2023	97.99	100.87	97.26	98.69	374,173	+1.19(+1.22%)
Oct 27, 2023	98.36	99.00	93.78	97.50	659,795	-1.07(-1.09%)
Oct 26, 2023	96.19	99.05	96.19	98.57	490,262	+2.55(+2.65%)
Oct 25, 2023	96.20	96.53	95.09	96.03	458,177	-1.15(-1.18%)
Oct 24, 2023	99.54	99.86	97.13	97.17	553,566	-2.19(-2.20%)
Oct 23, 2023	99.73	100.75	99.25	99.36	299,779	-0.89(-0.89%)
Oct 20, 2023	102.05	102.16	100.20	100.25	258,558	-1.61(-1.58%)
Oct 19, 2023	103.96	104.42	101.78	101.86	221,922	-2.44(-2.34%)
Oct 18, 2023	106.12	106.22	103.50	104.30	206,090	-2.68(-2.51%)
Oct 17, 2023	106.27	107.71	106.27	106.98	262,012	+0.31(+0.29%)
Oct 16, 2023	107.60	108.33	106.56	106.67	261,699	+0.18(+0.17%)
Oct 13, 2023	107.03	107.84	106.00	106.50	333,508	-0.29(-0.27%)
Oct 12, 2023	108.60	108.60	106.02	106.78	252,776	-1.22(-1.13%)
Oct 11, 2023	106.75	108.08	106.75	108.00	173,248	+1.41(+1.32%)
Oct 10, 2023	107.93	108.15	106.29	106.59	352,002	-0.55(-0.51%)
Oct 09, 2023	105.65	107.47	105.65	107.14	172,840	+0.81(+0.76%)
Oct 06, 2023	105.40	107.49	105.23	106.33	248,091	+0.43(+0.40%)
Oct 05, 2023	104.02	106.37	103.94	105.90	247,791	+1.83(+1.76%)
Oct 04, 2023	102.66	104.12	102.19	104.07	191,707	+0.74(+0.72%)
Oct 03, 2023	103.97	104.28	102.10	103.33	264,703	-1.21(-1.16%)
Oct 02, 2023	105.97	106.14	103.50	104.53	260,589	-1.58(-1.48%)
Sep 29, 2023	107.96	108.31	105.63	106.11	355,468	-1.48(-1.37%)
Sep 28, 2023	105.06	107.62	105.06	107.59	415,062	+2.61(+2.49%)
Sep 27, 2023	104.45	105.79	104.06	104.97	308,373	+0.53(+0.50%)
Sep 26, 2023	106.29	106.42	104.45	104.45	461,577	-2.36(-2.21%)
Sep 25, 2023	106.07	106.86	106.13	106.80	224,437	+0.24(+0.22%)
Sep 22, 2023	106.45	106.80	105.76	106.56	300,518	+0.30(+0.28%)
Sep 21, 2023	106.59	106.97	105.15	106.27	298,647	-0.88(-0.82%)
Sep 20, 2023	108.08	109.23	107.06	107.15	368,119	-0.82(-0.76%)
Sep 19, 2023	109.33	109.89	107.27	107.97	365,655	-1.05(-0.96%)
Sep 18, 2023	108.21	109.21	107.28	109.02	369,385	+0.63(+0.58%)
Sep 15, 2023	108.96	109.47	107.70	108.39	692,727	+0.01(+0.01%)
Sep 14, 2023	107.07	108.45	106.43	108.38	383,188	+1.68(+1.58%)
Sep 13, 2023	106.21	107.03	105.58	106.69	478,152	+1.10(+1.04%)
Sep 12, 2023	104.50	105.66	103.84	105.59	271,884	+0.98(+0.94%)
Sep 11, 2023	103.90	105.18	103.65	104.61	366,116	+1.04(+1.00%)
Sep 08, 2023	103.19	103.71	102.46	103.57	135,879	+0.76(+0.74%)
Sep 07, 2023	101.73	102.97	101.65	102.81	273,206	+0.18(+0.17%)
Sep 06, 2023	101.88	103.30	101.88	102.63	224,360	+0.57(+0.56%)
Sep 05, 2023	105.16	105.16	102.06	102.06	305,379	-3.45(-3.27%)
Sep 01, 2023	105.28	105.62	104.05	105.50	373,119	+1.16(+1.11%)
Aug 31, 2023	104.58	105.45	104.16	104.35	228,948	-0.37(-0.35%)
Aug 30, 2023	104.48	105.56	103.92	104.71	249,499	+0.57(+0.55%)
Aug 29, 2023	102.16	104.28	101.96	104.14	253,227	+1.82(+1.78%)
Aug 28, 2023	101.02	102.51	101.02	102.32	239,841	+1.51(+1.49%)
Aug 25, 2023	100.26	101.55	99.93	100.81	292,106	+0.58(+0.58%)
Aug 24, 2023	99.68	100.63	99.38	100.23	211,450	+0.48(+0.48%)
Aug 23, 2023	99.11	99.76	98.68	99.75	140,393	+1.02(+1.04%)
Aug 22, 2023	98.79	99.28	98.27	98.72	207,751	-0.35(-0.36%)
Aug 21, 2023	99.43	100.29	98.58	99.08	281,056	-0.03(-0.03%)
Aug 18, 2023	97.70	99.20	97.68	99.11	277,836	+0.89(+0.90%)
Aug 17, 2023	98.05	99.08	97.90	98.22	286,804	-0.16(-0.16%)
Aug 16, 2023	99.13	100.17	98.37	98.38	315,420	-0.94(-0.94%)
Aug 15, 2023	99.92	100.25	98.69	99.31	202,454	-0.85(-0.85%)
Aug 14, 2023	100.37	100.63	99.64	100.16	316,373	-0.47(-0.47%)
Aug 11, 2023	100.32	101.14	100.04	100.63	178,248	+0.28(+0.28%)
Aug 10, 2023	99.14	100.87	99.14	100.36	293,994	+1.89(+1.92%)
Aug 09, 2023	98.49	99.33	97.99	98.47	263,577	+0.28(+0.28%)
Aug 08, 2023	98.06	98.75	97.57	98.19	252,716	-0.85(-0.86%)
Aug 07, 2023	99.86	100.45	98.96	99.04	213,265	+0.25(+0.25%)
Aug 04, 2023	99.02	100.57	98.72	98.79	483,092	+0.03(+0.03%)
Aug 03, 2023	97.64	98.86	97.35	98.76	308,059	+0.67(+0.68%)
Aug 02, 2023	98.11	98.59	97.59	98.09	331,855	-0.90(-0.91%)
Aug 01, 2023	97.58	99.03	97.58	98.99	388,401	+0.59(+0.60%)
Jul 31, 2023	97.82	99.67	97.65	98.40	445,522	+0.61(+0.62%)
Jul 28, 2023	94.08	100.23	93.98	97.79	1,047,271	-6.75(-6.46%)
Jul 27, 2023	106.18	106.85	103.81	104.54	437,612	-2.16(-2.02%)
Jul 26, 2023	106.70	106.81	105.71	106.69	414,231	+1.13(+1.07%)
Jul 25, 2023	103.19	106.43	103.19	105.56	359,226	+2.57(+2.50%)
Jul 24, 2023	102.83	103.56	102.59	102.99	179,713	+0.30(+0.29%)
Jul 21, 2023	103.82	104.27	102.56	102.69	303,784	-0.61(-0.59%)
Jul 20, 2023	102.92	103.64	101.89	103.30	433,342	+0.60(+0.59%)
Jul 19, 2023	102.97	103.22	101.62	102.70	227,660	+0.32(+0.31%)
Jul 18, 2023	101.75	102.88	101.61	102.39	259,020	+1.14(+1.13%)
Jul 17, 2023	100.26	101.63	99.92	101.24	277,304	+1.00(+1.00%)
Jul 14, 2023	100.09	100.31	98.84	100.24	306,606	+0.65(+0.65%)
Jul 13, 2023	98.02	99.83	98.02	99.59	287,435	+1.72(+1.76%)
Jul 12, 2023	96.92	98.16	96.48	97.86	701,249	+2.51(+2.64%)
Jul 11, 2023	94.40	95.36	93.82	95.35	386,082	+0.86(+0.91%)
Jul 10, 2023	93.77	95.23	92.81	94.49	276,792	+0.62(+0.66%)
Jul 07, 2023	93.40	94.30	93.37	93.87	310,209	+0.41(+0.44%)
Jul 06, 2023	94.07	94.69	92.77	93.46	406,324	-1.09(-1.16%)
Jul 05, 2023	96.82	96.82	94.43	94.55	464,946	-2.75(-2.83%)
Jul 03, 2023	96.88	97.44	96.42	97.30	154,823	+0.42(+0.44%)
Jun 30, 2023	97.84	97.84	96.58	96.88	392,308	-0.56(-0.58%)
Jun 29, 2023	95.74	97.57	95.46	97.44	428,338	+2.18(+2.29%)
Jun 28, 2023	94.70	95.79	94.06	95.26	457,448	+0.81(+0.86%)
Jun 27, 2023	93.96	95.07	93.36	94.45	332,750	+0.54(+0.58%)
Jun 26, 2023	92.79	95.50	92.73	93.91	548,081	+1.42(+1.53%)
Jun 23, 2023	91.89	93.16	91.89	92.49	6,414,817	-0.43(-0.47%)
Jun 22, 2023	92.13	93.10	91.16	92.93	684,365	+0.27(+0.29%)
Jun 21, 2023	92.40	93.36	92.04	92.66	452,522	-0.06(-0.06%)
Jun 20, 2023	92.14	93.26	92.14	92.72	445,025	-0.38(-0.41%)
Jun 16, 2023	94.29	94.29	91.66	93.10	662,558	-0.27(-0.28%)
Jun 15, 2023	91.99	93.43	91.34	93.37	571,165	+1.26(+1.37%)
Jun 14, 2023	90.89	92.39	90.60	92.11	386,027	+1.25(+1.38%)
Jun 13, 2023	89.95	91.51	89.48	90.86	450,315	+1.45(+1.62%)
Jun 12, 2023	90.47	90.82	89.23	89.41	452,037	-1.06(-1.18%)
Jun 09, 2023	90.16	91.45	89.92	90.47	409,445	+0.52(+0.58%)
Jun 08, 2023	90.40	90.40	88.84	89.95	317,020	-0.43(-0.48%)
Jun 07, 2023	90.20	90.68	89.40	90.38	686,190	+0.48(+0.54%)
Jun 06, 2023	87.88	91.08	87.88	89.90	338,932	+1.46(+1.65%)
Jun 05, 2023	88.89	90.27	87.97	88.44	443,442	-0.68(-0.76%)
Jun 02, 2023	86.97	89.22	86.62	89.12	576,379	+2.79(+3.23%)

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.