Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	111.85	113.02	111.32	112.73	6,303,523	-0.04(-0.04%)
Apr 25, 2024	111.22	112.89	110.39	112.77	8,041,836	-1.15(-1.01%)
Apr 24, 2024	113.14	114.18	113.14	113.92	6,154,699	+0.21(+0.18%)
Apr 23, 2024	112.83	114.24	112.80	113.71	6,836,534	+1.72(+1.54%)
Apr 22, 2024	113.10	113.64	111.75	111.99	6,898,574	-0.62(-0.55%)
Apr 19, 2024	111.72	112.72	111.08	112.61	9,436,023	+0.18(+0.16%)
Apr 18, 2024	113.18	114.25	112.19	112.43	8,233,085	-0.51(-0.45%)
Apr 17, 2024	114.00	114.14	112.89	112.94	7,377,448	-0.94(-0.83%)
Apr 16, 2024	112.82	114.50	112.52	113.88	9,290,538	+0.93(+0.82%)
Apr 15, 2024	114.88	115.55	112.77	112.95	9,633,374	-1.06(-0.93%)
Apr 12, 2024	116.39	116.70	113.73	114.01	12,203,905	-3.14(-2.68%)
Apr 11, 2024	117.59	118.28	116.37	117.15	6,558,514	-0.04(-0.03%)
Apr 10, 2024	116.60	117.56	116.37	117.19	6,744,411	-0.78(-0.66%)
Apr 09, 2024	117.38	118.51	116.89	117.97	7,452,883	+0.62(+0.53%)
Apr 08, 2024	118.02	118.52	116.82	117.35	6,264,790	-1.03(-0.87%)
Apr 05, 2024	116.60	118.86	116.30	118.38	9,653,917	+1.29(+1.10%)
Apr 04, 2024	119.22	120.19	116.96	117.09	13,809,761	-1.89(-1.59%)
Apr 03, 2024	122.27	123.69	118.38	118.98	22,462,544	-3.84(-3.13%)
Apr 02, 2024	120.22	123.53	120.16	122.82	15,512,971	+1.29(+1.06%)
Apr 01, 2024	122.06	122.40	120.78	121.53	8,416,418	-0.83(-0.68%)
Mar 28, 2024	121.25	122.36	121.20	122.36	15,371,086	+1.38(+1.14%)
Mar 27, 2024	120.96	122.03	120.02	120.98	10,778,612	+1.05(+0.88%)
Mar 26, 2024	119.63	120.40	118.19	119.93	11,852,281	+0.57(+0.48%)
Mar 25, 2024	116.97	119.41	116.87	119.36	12,100,152	+3.49(+3.01%)
Mar 22, 2024	116.92	117.66	115.84	115.87	7,144,819	-0.83(-0.71%)
Mar 21, 2024	116.99	117.36	115.86	116.70	10,350,967	+0.24(+0.21%)
Mar 20, 2024	114.61	116.51	114.36	116.46	11,691,737	+1.95(+1.70%)
Mar 19, 2024	113.41	115.17	113.24	114.51	10,998,807	+0.66(+0.58%)
Mar 18, 2024	112.29	114.43	112.29	113.85	11,819,361	+1.90(+1.70%)
Mar 15, 2024	111.60	112.96	111.40	111.95	15,416,028	-0.11(-0.10%)
Mar 14, 2024	111.74	112.35	109.51	112.06	10,518,276	-0.44(-0.39%)
Mar 13, 2024	112.74	114.13	112.44	112.50	7,262,872	+0.04(+0.04%)
Mar 12, 2024	112.51	112.95	111.64	112.46	8,072,482	+0.15(+0.13%)
Mar 11, 2024	110.09	112.91	110.03	112.31	8,808,026	+1.99(+1.80%)
Mar 08, 2024	110.18	111.31	109.34	110.32	10,009,223	+0.14(+0.13%)
Mar 07, 2024	110.70	111.08	109.20	110.18	8,605,574	+0.12(+0.11%)
Mar 06, 2024	113.08	113.30	109.25	110.06	14,739,878	-2.81(-2.49%)
Mar 05, 2024	113.61	115.19	112.27	112.87	14,917,024	-0.82(-0.72%)
Mar 04, 2024	112.67	114.13	111.82	113.69	11,548,460	+1.74(+1.55%)
Mar 01, 2024	111.44	112.14	111.03	111.95	7,242,427	+0.37(+0.33%)
Feb 29, 2024	111.14	112.75	110.97	111.58	11,654,574	+0.78(+0.70%)
Feb 28, 2024	108.78	111.04	108.66	110.80	10,762,091	+1.38(+1.26%)
Feb 27, 2024	107.78	109.58	107.78	109.42	7,590,920	+1.74(+1.62%)
Feb 26, 2024	107.52	108.76	107.38	107.68	8,689,952	-0.06(-0.06%)
Feb 23, 2024	107.57	108.00	105.83	107.74	11,735,793	+0.10(+0.09%)
Feb 22, 2024	107.99	108.49	107.41	107.64	9,260,896	-0.03(-0.03%)
Feb 21, 2024	108.48	109.22	107.23	107.67	10,427,529	-1.77(-1.62%)
Feb 20, 2024	110.85	111.13	109.35	109.44	9,766,067	-2.16(-1.94%)
Feb 16, 2024	112.02	112.56	111.16	111.60	8,784,069	-0.85(-0.76%)
Feb 15, 2024	111.08	112.92	111.08	112.45	9,957,417	+0.89(+0.80%)
Feb 14, 2024	110.58	111.68	109.67	111.56	11,404,758	+1.10(+1.00%)
Feb 13, 2024	108.28	110.65	108.24	110.46	14,587,526	+1.17(+1.07%)
Feb 12, 2024	107.88	111.06	107.83	109.29	13,778,969	+0.90(+0.83%)
Feb 09, 2024	109.60	110.15	107.69	108.39	21,509,196	-2.15(-1.94%)
Feb 08, 2024	107.08	112.77	106.80	110.54	60,641,504	+11.40(+11.50%)
Feb 07, 2024	97.39	99.28	96.64	99.14	28,640,520	-0.15(-0.15%)
Feb 06, 2024	96.92	99.32	96.79	99.29	16,456,121	+2.64(+2.73%)
Feb 05, 2024	96.70	97.37	96.49	96.65	11,674,810	-0.48(-0.49%)
Feb 02, 2024	96.28	97.41	95.82	97.13	9,321,376	+0.07(+0.07%)
Feb 01, 2024	96.37	97.93	95.90	97.06	8,475,073	+1.01(+1.05%)
Jan 31, 2024	96.42	97.57	95.81	96.05	9,586,824	-0.89(-0.92%)
Jan 30, 2024	96.52	97.54	96.01	96.94	9,131,121	-0.55(-0.56%)
Jan 29, 2024	95.42	97.50	95.00	97.49	13,412,957	+2.13(+2.23%)
Jan 26, 2024	95.00	95.53	94.70	95.36	7,812,757	+0.50(+0.53%)
Jan 25, 2024	93.92	94.94	93.75	94.86	8,653,551	+1.36(+1.45%)
Jan 24, 2024	94.42	95.25	93.25	93.50	10,447,927	-0.27(-0.29%)
Jan 23, 2024	95.43	95.89	93.17	93.77	11,586,752	-1.31(-1.38%)
Jan 22, 2024	92.87	95.23	92.87	95.08	15,108,022	+2.02(+2.17%)
Jan 19, 2024	92.32	93.58	91.63	93.06	19,790,144	+0.85(+0.92%)
Jan 18, 2024	90.66	92.51	90.41	92.21	12,191,374	+1.87(+2.07%)
Jan 17, 2024	92.57	93.76	90.10	90.34	15,728,540	-2.71(-2.91%)
Jan 16, 2024	90.29	93.09	89.45	93.05	16,760,344	+2.70(+2.99%)
Jan 12, 2024	89.65	90.83	89.65	90.35	11,919,478	+0.90(+1.01%)
Jan 11, 2024	89.39	89.78	88.69	89.45	9,633,505	+0.16(+0.18%)
Jan 10, 2024	89.82	89.82	88.88	89.29	15,082,221	-0.38(-0.42%)
Jan 09, 2024	91.05	91.10	89.60	89.67	11,243,108	-1.88(-2.05%)
Jan 08, 2024	91.55	91.94	91.00	91.55	11,098,726	+0.65(+0.72%)
Jan 05, 2024	90.41	91.32	90.36	90.90	9,092,081	+0.34(+0.38%)
Jan 04, 2024	91.94	91.94	90.00	90.56	12,075,869	-1.09(-1.19%)
Jan 03, 2024	90.23	92.08	90.00	91.65	11,921,686	+0.94(+1.04%)
Jan 02, 2024	90.10	91.47	89.73	90.71	10,580,694	+0.42(+0.47%)
Dec 29, 2023	90.12	90.60	89.86	90.29	9,210,956	-0.11(-0.12%)
Dec 28, 2023	90.09	90.98	89.97	90.40	8,472,899	+0.02(+0.02%)
Dec 27, 2023	90.91	90.94	90.04	90.38	11,110,326	-0.57(-0.63%)
Dec 26, 2023	90.84	91.27	90.60	90.95	8,071,425	-0.07(-0.08%)
Dec 22, 2023	91.62	92.24	90.75	91.02	9,419,864	-1.00(-1.09%)
Dec 21, 2023	91.93	92.08	91.06	92.02	13,026,813	+0.75(+0.82%)
Dec 20, 2023	93.24	94.27	91.25	91.27	12,987,034	-2.66(-2.83%)
Dec 19, 2023	92.64	93.99	92.61	93.93	8,797,167	+1.07(+1.15%)
Dec 18, 2023	92.70	93.71	92.70	92.86	9,609,582	-0.60(-0.64%)
Dec 15, 2023	93.05	93.95	92.93	93.46	17,554,384	-0.48(-0.51%)
Dec 14, 2023	93.21	94.83	93.21	93.94	12,425,483	+1.11(+1.20%)
Dec 13, 2023	91.17	92.87	90.78	92.83	10,125,647	+1.76(+1.93%)
Dec 12, 2023	92.12	92.20	90.86	91.07	13,221,354	-1.13(-1.23%)
Dec 11, 2023	92.73	93.08	91.97	92.20	10,803,873	-0.62(-0.67%)
Dec 08, 2023	92.06	93.54	92.06	92.82	9,498,157	+0.77(+0.84%)
Dec 07, 2023	91.50	93.09	91.35	92.05	10,291,793	+0.85(+0.93%)
Dec 06, 2023	90.81	92.24	90.33	91.20	10,486,882	+0.71(+0.78%)
Dec 05, 2023	91.31	91.48	89.64	90.50	12,377,931	-1.22(-1.33%)
Dec 04, 2023	91.60	92.11	91.31	91.71	12,637,351	-0.57(-0.62%)
Dec 01, 2023	92.44	92.54	91.47	92.28	11,936,947	-0.11(-0.12%)
Nov 30, 2023	93.25	93.56	91.90	92.39	13,413,438	+0.19(+0.21%)
Nov 29, 2023	92.30	92.94	91.14	92.20	13,897,892	+0.00(+0.00%)
Nov 28, 2023	94.69	94.83	92.14	92.20	18,704,482	-2.66(-2.81%)
Nov 27, 2023	95.43	95.43	94.21	94.86	11,079,283	-0.89(-0.93%)
Nov 24, 2023	94.59	96.20	94.59	95.75	5,458,242	+0.99(+1.04%)
Nov 22, 2023	94.60	95.40	94.45	94.76	7,354,826	+0.62(+0.66%)
Nov 21, 2023	94.42	94.65	93.65	94.14	7,672,696	-0.58(-0.61%)
Nov 20, 2023	93.67	95.27	93.57	94.72	14,151,409	+0.88(+0.93%)
Nov 17, 2023	94.44	95.07	93.61	93.84	12,241,115	-0.36(-0.38%)
Nov 16, 2023	93.58	94.30	93.33	94.20	12,963,159	+0.58(+0.62%)
Nov 15, 2023	92.69	94.26	92.44	93.62	20,632,034	+2.85(+3.14%)
Nov 14, 2023	89.74	91.24	89.70	90.77	13,179,488	+1.62(+1.82%)
Nov 13, 2023	88.13	89.61	87.12	89.15	12,866,564	+1.17(+1.33%)
Nov 10, 2023	89.84	89.87	86.65	87.98	25,349,954	-2.06(-2.29%)
Nov 09, 2023	87.55	90.91	87.32	90.05	51,194,416	+5.82(+6.91%)
Nov 08, 2023	83.87	84.64	83.68	84.23	26,656,116	-0.09(-0.11%)
Nov 07, 2023	83.88	84.40	83.68	84.32	10,529,544	+0.57(+0.68%)
Nov 06, 2023	84.80	85.52	83.32	83.75	14,673,690	-1.05(-1.23%)
Nov 03, 2023	83.90	85.65	83.89	84.79	11,472,550	+1.77(+2.14%)
Nov 02, 2023	81.58	83.03	81.55	83.02	11,551,703	+2.21(+2.74%)
Nov 01, 2023	81.27	81.31	79.92	80.81	9,119,935	-0.52(-0.64%)
Oct 31, 2023	80.43	81.40	80.07	81.33	8,699,702	+0.91(+1.13%)
Oct 30, 2023	79.46	80.67	79.27	80.42	10,322,456	+1.35(+1.70%)
Oct 27, 2023	79.49	80.76	78.97	79.07	10,334,129	-0.45(-0.56%)
Oct 26, 2023	79.82	80.35	79.16	79.52	11,679,217	-0.81(-1.01%)
Oct 25, 2023	81.86	82.28	80.25	80.33	9,395,496	-1.96(-2.39%)
Oct 24, 2023	83.14	83.93	81.47	82.29	11,525,292	-0.54(-0.65%)
Oct 23, 2023	81.81	83.75	80.65	82.83	10,803,330	+0.45(+0.54%)
Oct 20, 2023	82.63	83.17	82.34	82.38	10,471,010	-0.60(-0.72%)
Oct 19, 2023	84.98	84.99	82.90	82.98	14,358,699	-1.43(-1.69%)
Oct 18, 2023	85.41	85.98	84.33	84.40	10,114,343	-1.52(-1.76%)
Oct 17, 2023	85.07	86.00	85.03	85.92	10,016,633	+0.49(+0.57%)
Oct 16, 2023	84.04	85.65	84.04	85.43	10,306,161	+1.36(+1.61%)
Oct 13, 2023	83.67	84.31	83.11	84.08	10,848,408	+0.00(+0.00%)
Oct 12, 2023	84.55	84.79	83.24	84.08	9,583,463	-0.50(-0.59%)
Oct 11, 2023	85.09	85.44	83.98	84.57	9,523,011	-0.14(-0.16%)
Oct 10, 2023	84.51	85.01	83.66	84.71	9,478,837	+0.29(+0.34%)
Oct 09, 2023	84.03	84.60	82.86	84.42	13,644,978	+1.75(+2.12%)
Oct 06, 2023	80.79	83.26	80.23	82.67	15,441,344	+2.12(+2.64%)
Oct 05, 2023	78.84	80.68	78.62	80.55	15,513,814	+1.49(+1.88%)
Oct 04, 2023	79.35	79.53	78.48	79.06	12,038,752	-0.22(-0.28%)
Oct 03, 2023	80.99	81.62	79.20	79.28	12,606,128	-2.12(-2.61%)
Oct 02, 2023	80.66	81.50	80.53	81.40	9,149,982	+0.62(+0.76%)
Sep 29, 2023	80.40	81.07	80.15	80.79	11,299,446	+0.92(+1.15%)
Sep 28, 2023	80.02	80.66	79.39	79.87	12,264,208	+0.23(+0.29%)
Sep 27, 2023	79.86	80.30	78.96	79.64	14,707,083	-0.15(-0.19%)
Sep 26, 2023	80.24	80.47	79.53	79.79	14,912,603	-0.96(-1.18%)
Sep 25, 2023	81.30	80.86	80.39	80.75	11,060,502	-0.24(-0.30%)
Sep 22, 2023	82.64	83.08	80.94	80.99	11,532,847	-1.48(-1.79%)
Sep 21, 2023	81.79	83.40	81.65	82.46	14,418,284	+0.17(+0.21%)
Sep 20, 2023	81.76	82.93	81.37	82.29	12,751,536	+0.62(+0.76%)
Sep 19, 2023	83.65	84.51	81.44	81.67	21,534,282	-3.07(-3.62%)
Sep 18, 2023	84.96	85.64	84.70	84.74	11,926,814	-0.56(-0.65%)
Sep 15, 2023	84.94	85.91	84.34	85.30	21,701,824	+1.10(+1.30%)
Sep 14, 2023	83.73	84.46	82.77	84.21	22,391,038	+1.00(+1.20%)
Sep 13, 2023	83.08	83.77	82.85	83.21	9,800,760	-0.20(-0.24%)
Sep 12, 2023	82.76	84.39	82.30	83.41	16,640,132	+1.16(+1.41%)
Sep 11, 2023	81.67	83.58	80.91	82.25	26,654,952	+0.94(+1.15%)
Sep 08, 2023	80.28	81.40	79.91	81.31	16,286,602	+1.01(+1.25%)
Sep 07, 2023	80.56	80.59	79.49	80.31	14,797,846	-0.41(-0.51%)
Sep 06, 2023	80.53	81.82	80.27	80.72	15,562,055	-0.21(-0.26%)
Sep 05, 2023	81.16	82.12	80.91	80.93	12,772,050	-0.45(-0.55%)
Sep 01, 2023	81.84	81.96	80.27	81.37	27,792,616	-2.03(-2.44%)
Aug 31, 2023	84.19	84.34	83.37	83.41	10,475,315	-0.60(-0.71%)
Aug 30, 2023	84.13	84.40	83.56	84.01	11,846,611	-0.12(-0.14%)
Aug 29, 2023	83.52	84.27	83.46	84.13	11,242,488	+0.24(+0.29%)
Aug 28, 2023	83.56	84.41	83.26	83.89	12,199,359	+0.80(+0.96%)
Aug 25, 2023	82.80	83.38	82.19	83.09	16,103,285	+0.89(+1.08%)
Aug 24, 2023	85.23	85.67	82.19	82.20	27,577,116	-3.35(-3.91%)
Aug 23, 2023	85.53	86.04	85.36	85.55	7,585,081	+0.04(+0.05%)
Aug 22, 2023	85.43	85.81	85.09	85.51	9,874,663	-0.09(-0.10%)
Aug 21, 2023	85.53	85.97	85.13	85.60	11,242,176	-0.08(-0.09%)
Aug 18, 2023	85.09	86.44	85.09	85.68	12,404,712	+0.04(+0.05%)
Aug 17, 2023	86.64	86.68	85.52	85.64	14,235,193	-0.43(-0.50%)
Aug 16, 2023	86.26	86.78	85.80	86.07	12,210,540	-0.71(-0.82%)
Aug 15, 2023	87.70	87.94	86.61	86.78	13,689,127	-1.74(-1.97%)
Aug 14, 2023	88.70	89.01	87.70	88.52	13,718,916	-0.21(-0.24%)
Aug 11, 2023	91.02	91.05	88.57	88.73	22,070,836	-2.73(-2.99%)
Aug 10, 2023	89.68	92.23	87.46	91.46	56,865,636	+4.26(+4.88%)
Aug 09, 2023	88.91	89.17	86.76	87.21	32,301,492	-0.64(-0.73%)
Aug 08, 2023	86.22	88.04	85.82	87.84	16,791,390	+1.30(+1.50%)
Aug 07, 2023	86.38	86.95	85.71	86.55	10,843,459	+0.53(+0.61%)
Aug 04, 2023	85.66	86.83	85.17	86.02	11,571,620	+0.81(+0.95%)
Aug 03, 2023	85.54	86.18	85.17	85.21	14,220,371	-0.81(-0.94%)
Aug 02, 2023	87.97	88.04	85.98	86.02	15,196,357	-2.72(-3.07%)
Aug 01, 2023	88.83	89.44	88.17	88.74	13,780,172	+0.14(+0.16%)
Jul 31, 2023	86.72	89.07	86.60	88.60	20,905,784	+2.75(+3.20%)
Jul 28, 2023	85.58	86.30	85.17	85.85	13,682,911	+0.77(+0.90%)
Jul 27, 2023	86.32	86.60	84.91	85.08	16,731,571	-0.50(-0.58%)
Jul 26, 2023	85.39	85.99	85.17	85.58	15,016,607	+0.23(+0.27%)
Jul 25, 2023	85.45	86.03	84.88	85.35	15,384,195	-0.97(-1.12%)
Jul 24, 2023	87.21	87.67	86.27	86.32	13,943,235	-0.58(-0.67%)
Jul 21, 2023	86.01	87.61	85.60	86.90	19,974,468	+0.97(+1.13%)
Jul 20, 2023	86.56	86.89	85.75	85.93	15,315,351	-0.83(-0.95%)
Jul 19, 2023	85.92	87.60	85.91	86.76	17,200,552	+1.09(+1.27%)
Jul 18, 2023	85.23	87.02	85.04	85.67	21,974,972	+0.39(+0.46%)
Jul 17, 2023	88.13	88.20	85.02	85.28	34,617,304	-3.05(-3.45%)
Jul 14, 2023	90.12	90.20	88.13	88.33	17,831,610	-1.84(-2.04%)
Jul 13, 2023	90.26	90.52	88.79	90.18	15,364,827	+0.32(+0.36%)
Jul 12, 2023	89.82	90.42	89.28	89.86	14,922,313	+0.66(+0.74%)
Jul 11, 2023	87.90	89.30	87.86	89.20	13,767,468	+1.39(+1.58%)
Jul 10, 2023	87.96	88.39	87.57	87.81	13,677,930	-0.54(-0.61%)
Jul 07, 2023	88.02	89.44	87.79	88.35	9,736,795	-0.10(-0.11%)
Jul 06, 2023	88.38	88.54	87.49	88.45	12,144,296	-1.05(-1.17%)
Jul 05, 2023	89.82	90.10	88.96	89.50	11,053,679	-0.71(-0.78%)
Jul 03, 2023	88.82	90.65	88.62	90.21	8,005,636	+1.22(+1.37%)
Jun 30, 2023	88.89	89.31	88.32	88.99	12,882,905	+0.33(+0.37%)
Jun 29, 2023	87.51	88.83	87.06	88.66	13,451,745	+0.12(+0.14%)
Jun 28, 2023	89.10	89.11	88.24	88.54	12,147,241	-0.23(-0.26%)
Jun 27, 2023	88.61	89.37	88.20	88.77	10,048,874	+0.36(+0.41%)
Jun 26, 2023	87.75	89.20	87.48	88.41	13,170,860	+0.60(+0.68%)
Jun 23, 2023	87.72	88.11	87.33	87.81	13,606,207	-0.39(-0.44%)
Jun 22, 2023	88.15	88.90	87.83	88.20	10,947,176	-0.15(-0.17%)
Jun 21, 2023	89.26	89.38	87.82	88.35	17,925,414	-1.11(-1.24%)
Jun 20, 2023	90.00	90.49	89.45	89.46	14,978,203	-1.56(-1.72%)
Jun 16, 2023	92.58	92.67	90.56	91.02	22,757,534	-1.61(-1.74%)
Jun 15, 2023	91.76	93.22	91.31	92.64	13,383,252	+0.49(+0.53%)
Jun 14, 2023	93.95	94.21	91.62	92.15	15,913,693	-1.40(-1.49%)
Jun 13, 2023	93.81	94.13	93.14	93.55	13,002,107	+0.71(+0.76%)
Jun 12, 2023	91.95	92.92	91.47	92.84	12,389,267	+1.21(+1.32%)
Jun 09, 2023	92.48	92.62	91.25	91.63	9,665,821	-0.60(-0.65%)
Jun 08, 2023	92.22	92.38	91.00	92.23	9,052,499	+0.01(+0.01%)
Jun 07, 2023	92.48	92.78	91.56	92.22	11,109,099	+0.36(+0.39%)
Jun 06, 2023	90.80	92.21	90.72	91.86	12,141,923	+1.16(+1.27%)
Jun 05, 2023	90.90	91.46	89.15	90.70	19,825,580	+0.23(+0.25%)
Jun 02, 2023	89.34	91.04	89.31	90.48	14,397,103	+2.17(+2.46%)

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.