Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	100.89	101.31	100.26	101.02	36,576	-9.48(-8.58%)
Apr 24, 2024	110.50	111.10	110.23	110.50	29,494	-0.75(-0.67%)
Apr 23, 2024	110.26	115.00	110.00	111.25	31,657	+1.25(+1.14%)
Apr 22, 2024	108.00	110.26	108.00	110.00	29,201	+2.37(+2.20%)
Apr 19, 2024	107.80	108.50	105.89	107.63	39,652	+0.50(+0.47%)
Apr 18, 2024	107.00	108.19	106.10	107.13	32,864	+1.17(+1.10%)
Apr 17, 2024	109.57	109.57	105.55	105.96	54,110	+1.76(+1.69%)
Apr 16, 2024	104.84	105.48	104.19	104.20	21,268	-0.68(-0.65%)
Apr 15, 2024	104.95	106.15	104.82	104.88	22,420	-0.28(-0.27%)
Apr 12, 2024	103.28	105.61	103.28	105.16	35,253	-1.14(-1.07%)
Apr 11, 2024	102.90	106.45	102.90	106.30	22,061	+0.99(+0.94%)
Apr 10, 2024	105.44	105.78	105.19	105.31	19,592	-0.89(-0.84%)
Apr 09, 2024	103.20	106.66	103.20	106.20	15,067	+0.48(+0.45%)
Apr 08, 2024	105.91	105.91	102.55	105.72	14,664	-0.01(-0.01%)
Apr 05, 2024	105.49	105.91	105.25	105.73	20,949	-1.49(-1.39%)
Apr 04, 2024	108.03	108.10	107.11	107.22	17,643	+0.09(+0.08%)
Apr 03, 2024	105.99	107.34	105.54	107.13	52,225	+0.28(+0.26%)
Apr 02, 2024	107.15	107.15	106.85	106.85	15,097	+0.61(+0.57%)
Apr 01, 2024	108.56	108.56	106.04	106.24	23,121	-0.34(-0.32%)
Mar 28, 2024	106.76	106.95	106.54	106.58	42,248	-1.87(-1.72%)
Mar 27, 2024	108.00	108.52	108.00	108.45	62,223	+1.32(+1.23%)
Mar 26, 2024	106.17	107.77	106.17	107.13	25,033	+1.59(+1.51%)
Mar 25, 2024	102.23	105.94	102.23	105.54	39,192	-0.12(-0.11%)
Mar 22, 2024	105.00	106.11	105.00	105.66	26,481	+0.23(+0.22%)
Mar 21, 2024	109.20	109.20	105.16	105.43	26,057	+0.85(+0.81%)
Mar 20, 2024	104.13	104.76	103.76	104.58	15,464	+0.45(+0.43%)
Mar 19, 2024	103.93	104.68	103.93	104.13	20,343	-0.10(-0.10%)
Mar 18, 2024	103.00	105.44	103.00	104.23	19,620	+0.69(+0.67%)
Mar 15, 2024	103.43	103.82	102.71	103.54	25,382	+0.45(+0.44%)
Mar 14, 2024	104.66	105.75	102.97	103.09	22,500	+1.04(+1.02%)
Mar 13, 2024	101.99	102.71	101.40	102.05	72,985	+0.66(+0.65%)
Mar 12, 2024	100.58	101.66	100.50	101.39	38,181	+0.23(+0.23%)
Mar 11, 2024	100.89	101.46	97.79	101.16	21,200	-0.12(-0.12%)
Mar 08, 2024	101.53	101.53	100.12	101.28	16,101	-0.20(-0.20%)
Mar 07, 2024	102.75	102.75	98.88	101.48	18,996	+1.03(+1.03%)
Mar 06, 2024	102.75	102.75	100.22	100.45	32,123	+0.94(+0.94%)
Mar 05, 2024	100.41	100.99	99.50	99.51	29,001	-0.33(-0.33%)
Mar 04, 2024	99.51	99.91	97.22	99.84	19,202	-0.02(-0.02%)
Mar 01, 2024	97.62	100.32	97.62	99.86	20,237	+0.62(+0.62%)
Feb 29, 2024	99.08	100.65	98.82	99.24	23,168	-0.22(-0.22%)
Feb 28, 2024	99.25	99.49	99.18	99.46	14,423	-0.22(-0.22%)
Feb 27, 2024	97.07	100.08	97.07	99.68	24,085	-0.24(-0.24%)
Feb 26, 2024	100.78	101.29	99.60	99.92	17,068	-0.79(-0.78%)
Feb 23, 2024	100.57	100.86	100.42	100.71	29,385	-0.33(-0.33%)
Feb 22, 2024	101.34	102.00	99.95	101.04	74,929	+0.26(+0.26%)
Feb 21, 2024	100.19	101.00	99.17	100.78	70,131	-0.53(-0.52%)
Feb 20, 2024	101.84	102.00	101.30	101.31	32,511	+0.41(+0.41%)
Feb 16, 2024	97.20	100.90	97.20	100.90	31,475	+1.33(+1.34%)
Feb 15, 2024	99.34	99.57	99.04	99.57	32,703	+2.47(+2.54%)
Feb 14, 2024	96.50	97.10	96.36	97.10	245,294	+1.61(+1.69%)
Feb 13, 2024	95.70	96.02	95.41	95.49	208,599	-1.71(-1.76%)
Feb 12, 2024	97.02	98.20	97.02	97.20	26,921	+0.16(+0.16%)
Feb 09, 2024	96.40	97.32	96.02	97.04	122,684	+0.93(+0.97%)
Feb 08, 2024	93.92	96.30	93.92	96.11	44,242	-0.87(-0.90%)
Feb 07, 2024	99.15	99.15	93.60	96.98	52,350	+2.46(+2.60%)
Feb 06, 2024	94.12	95.74	94.12	94.52	31,226	-0.13(-0.14%)
Feb 05, 2024	94.81	94.81	93.00	94.65	37,092	-1.41(-1.47%)
Feb 02, 2024	95.54	96.20	95.54	96.06	61,539	+0.64(+0.67%)

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.