Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	105.40	105.40	103.90	104.11	36,449	-1.10(-1.05%)
Apr 25, 2024	104.99	105.88	103.85	105.21	63,591	-0.93(-0.88%)
Apr 24, 2024	104.75	106.24	102.51	106.14	51,866	+2.29(+2.21%)
Apr 23, 2024	103.40	104.34	102.88	103.85	72,888	+0.31(+0.30%)
Apr 22, 2024	102.59	104.28	102.59	103.54	54,410	+0.53(+0.51%)
Apr 19, 2024	99.71	103.08	99.49	103.01	68,393	+3.03(+3.03%)
Apr 18, 2024	98.33	100.43	98.22	99.98	69,263	+1.28(+1.30%)
Apr 17, 2024	98.28	99.64	98.28	98.70	58,391	+0.35(+0.36%)
Apr 16, 2024	98.18	98.98	97.50	98.35	52,426	-0.75(-0.76%)
Apr 15, 2024	99.00	99.70	97.88	99.10	61,891	+0.32(+0.32%)
Apr 12, 2024	98.00	99.14	98.00	98.78	57,090	+0.11(+0.11%)
Apr 11, 2024	97.56	98.90	97.30	98.67	52,207	+0.83(+0.85%)
Apr 10, 2024	99.60	99.60	96.96	97.84	89,940	-3.62(-3.57%)
Apr 09, 2024	101.75	102.52	100.59	101.47	36,734	+0.25(+0.25%)
Apr 08, 2024	100.84	101.82	100.69	101.22	23,405	+0.44(+0.43%)
Apr 05, 2024	100.44	101.39	99.99	100.78	47,741	-0.11(-0.11%)
Apr 04, 2024	101.44	101.74	100.49	100.89	53,423	+0.63(+0.62%)
Apr 03, 2024	99.52	100.48	99.30	100.26	41,134	+0.01(+0.01%)
Apr 02, 2024	101.32	101.32	99.32	100.25	71,312	-2.22(-2.17%)
Apr 01, 2024	103.65	103.65	101.32	102.48	52,871	-0.99(-0.96%)
Mar 28, 2024	102.88	103.96	102.80	103.47	93,299	+0.20(+0.19%)
Mar 27, 2024	100.86	103.36	100.86	103.27	50,046	+3.10(+3.09%)
Mar 26, 2024	101.59	101.59	99.97	100.17	49,343	-0.66(-0.66%)
Mar 25, 2024	101.63	102.86	100.42	100.84	67,187	-0.48(-0.47%)
Mar 22, 2024	103.27	103.27	101.06	101.32	43,021	-1.72(-1.67%)
Mar 21, 2024	102.48	103.74	102.29	103.03	50,316	+0.66(+0.64%)
Mar 20, 2024	99.10	103.39	99.09	102.38	55,944	+2.93(+2.94%)
Mar 19, 2024	98.44	99.90	98.44	99.45	60,691	+0.73(+0.74%)
Mar 18, 2024	99.87	99.99	98.56	98.71	56,315	-0.88(-0.89%)
Mar 15, 2024	98.50	100.67	98.50	99.60	229,827	+0.65(+0.65%)
Mar 14, 2024	100.83	100.83	98.41	98.95	58,614	-1.88(-1.86%)
Mar 13, 2024	101.27	102.44	100.52	100.83	46,937	-0.47(-0.46%)
Mar 12, 2024	102.38	103.12	101.23	101.30	62,697	-1.35(-1.32%)
Mar 11, 2024	103.77	104.57	102.65	102.65	32,607	-1.22(-1.18%)
Mar 08, 2024	104.56	104.56	103.09	103.87	41,033	+0.48(+0.46%)
Mar 07, 2024	105.13	105.13	103.39	103.39	43,682	-0.52(-0.50%)
Mar 06, 2024	104.54	105.43	102.26	103.91	59,471	-0.09(-0.09%)
Mar 05, 2024	101.39	104.81	101.39	104.00	63,757	+2.88(+2.85%)
Mar 04, 2024	100.59	102.43	100.57	101.12	55,123	+1.53(+1.53%)
Mar 01, 2024	99.23	99.73	98.17	99.59	61,208	-0.17(-0.17%)
Feb 29, 2024	100.27	100.63	98.81	99.76	87,936	+0.95(+0.96%)
Feb 28, 2024	99.57	99.90	98.72	98.80	52,451	-1.51(-1.50%)
Feb 27, 2024	99.94	100.72	99.11	100.31	52,861	+0.49(+0.49%)
Feb 26, 2024	100.44	101.59	99.61	99.83	58,116	-0.84(-0.84%)
Feb 23, 2024	99.40	102.22	99.40	100.67	47,248	+0.98(+0.99%)
Feb 22, 2024	99.62	99.89	98.49	99.69	50,807	-0.43(-0.43%)
Feb 21, 2024	100.48	100.83	99.57	100.11	51,414	-1.02(-1.01%)
Feb 20, 2024	100.92	102.55	100.72	101.14	42,282	-0.82(-0.81%)
Feb 16, 2024	102.51	103.19	101.69	101.96	46,767	-1.37(-1.33%)
Feb 15, 2024	100.37	104.11	100.19	103.33	50,315	+3.19(+3.18%)
Feb 14, 2024	100.27	100.55	98.74	100.14	57,161	+1.00(+1.01%)
Feb 13, 2024	100.63	101.69	98.02	99.14	93,801	-4.11(-3.98%)
Feb 12, 2024	100.74	104.16	100.74	103.25	63,907	+2.14(+2.12%)
Feb 09, 2024	99.37	101.24	98.61	101.11	73,893	+2.22(+2.25%)
Feb 08, 2024	98.08	99.24	97.64	98.88	43,372	+0.32(+0.32%)
Feb 07, 2024	98.66	99.53	96.80	98.57	57,327	-0.15(-0.15%)
Feb 06, 2024	99.74	100.27	98.12	98.71	59,565	-0.99(-1.00%)
Feb 05, 2024	100.22	100.65	98.92	99.71	76,174	-1.12(-1.11%)
Feb 02, 2024	99.95	101.90	99.95	100.83	94,703	-0.65(-0.64%)

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.