Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	113.15	113.91	113.15	113.37	14,880	+1.48(+1.32%)
May 16, 2024	112.47	112.57	111.69	111.89	13,258	-1.25(-1.10%)
May 15, 2024	112.19	113.37	112.09	113.14	16,882	+1.70(+1.53%)
May 14, 2024	111.19	111.62	110.93	111.44	15,576	+0.69(+0.62%)
May 13, 2024	111.52	111.64	110.75	110.75	23,491	-0.01(-0.01%)
May 10, 2024	110.42	111.00	110.42	110.76	40,874	-0.20(-0.18%)
May 09, 2024	110.17	110.99	110.17	110.96	51,819	+1.02(+0.93%)
May 08, 2024	110.04	110.08	109.48	109.94	13,737	-0.72(-0.65%)
May 07, 2024	108.85	110.91	108.75	110.66	18,796	+3.38(+3.15%)
May 06, 2024	106.95	107.53	106.64	107.28	27,213	-0.00(-0.00%)
May 03, 2024	107.76	107.76	106.49	107.28	18,911	-1.68(-1.54%)
May 02, 2024	108.20	108.96	106.83	108.96	14,169	+0.41(+0.38%)
May 01, 2024	107.36	108.57	106.71	108.55	12,440	+1.62(+1.52%)
Apr 30, 2024	107.10	107.77	106.83	106.93	25,968	-0.94(-0.87%)
Apr 29, 2024	108.27	108.27	107.87	107.87	19,280	-0.72(-0.66%)
Apr 26, 2024	108.39	109.01	108.39	108.59	21,775	+0.11(+0.10%)
Apr 25, 2024	107.97	108.58	107.88	108.48	15,501	-1.22(-1.11%)
Apr 24, 2024	109.64	109.70	109.22	109.70	25,764	-0.09(-0.08%)
Apr 23, 2024	108.99	109.79	108.66	109.79	15,666	+1.17(+1.08%)
Apr 22, 2024	107.95	108.88	107.92	108.62	19,756	-0.02(-0.02%)
Apr 19, 2024	108.76	108.81	108.04	108.64	135,052	-0.21(-0.19%)
Apr 18, 2024	108.67	109.75	108.06	108.85	22,732	+1.85(+1.73%)
Apr 17, 2024	107.50	107.51	106.73	107.00	23,289	-1.19(-1.10%)
Apr 16, 2024	107.65	108.38	107.28	108.19	30,685	+0.83(+0.77%)
Apr 15, 2024	109.25	109.27	107.36	107.36	20,934	-0.00(-0.00%)
Apr 12, 2024	108.80	108.80	107.36	107.36	17,238	-2.21(-2.01%)
Apr 11, 2024	109.25	109.64	108.28	109.57	23,227	+1.36(+1.26%)
Apr 10, 2024	107.77	108.84	107.64	108.21	18,314	-2.47(-2.24%)
Apr 09, 2024	110.76	110.76	109.76	110.68	15,763	-1.27(-1.13%)
Apr 08, 2024	113.00	113.00	111.95	111.95	20,447	+1.57(+1.42%)
Apr 05, 2024	108.88	110.44	108.88	110.38	36,629	+0.12(+0.11%)
Apr 04, 2024	112.08	112.08	110.26	110.26	18,520	-3.42(-3.01%)
Apr 03, 2024	113.37	114.05	113.37	113.68	17,252	+1.17(+1.04%)
Apr 02, 2024	112.31	112.51	112.03	112.51	33,923	-0.99(-0.87%)
Apr 01, 2024	112.87	114.00	112.26	113.50	20,994	+0.13(+0.11%)
Mar 28, 2024	113.73	113.73	112.86	113.37	28,171	-1.00(-0.87%)
Mar 27, 2024	114.54	114.54	113.79	114.37	15,424	+1.14(+1.01%)
Mar 26, 2024	113.37	113.89	113.23	113.23	14,911	-0.41(-0.36%)
Mar 25, 2024	113.84	114.22	113.53	113.64	17,320	+0.67(+0.60%)
Mar 22, 2024	113.12	113.13	112.61	112.97	18,522	-1.15(-1.01%)
Mar 21, 2024	114.20	114.69	114.06	114.12	14,901	-1.08(-0.94%)
Mar 20, 2024	114.15	115.51	113.58	115.20	16,071	+1.88(+1.66%)
Mar 19, 2024	113.25	114.00	113.18	113.32	23,035	+0.81(+0.72%)
Mar 18, 2024	112.50	112.86	112.23	112.52	18,090	-1.74(-1.53%)
Mar 15, 2024	114.25	114.80	113.86	114.26	15,670	+1.25(+1.11%)
Mar 14, 2024	113.16	113.65	112.85	113.01	18,652	+0.14(+0.12%)
Mar 13, 2024	113.04	113.23	112.71	112.87	17,318	+0.52(+0.46%)
Mar 12, 2024	111.39	112.39	111.39	112.35	15,319	+0.20(+0.18%)
Mar 11, 2024	111.97	112.23	110.89	112.15	25,576	+0.43(+0.38%)
Mar 08, 2024	112.59	112.79	111.67	111.72	23,889	+0.10(+0.09%)
Mar 07, 2024	111.42	111.72	110.85	111.62	17,308	+1.74(+1.58%)
Mar 06, 2024	109.84	110.23	109.55	109.88	18,857	+0.75(+0.69%)
Mar 05, 2024	110.03	110.07	108.79	109.13	14,218	+0.67(+0.62%)
Mar 04, 2024	107.80	108.64	107.75	108.46	24,482	+1.16(+1.08%)
Mar 01, 2024	107.38	107.38	106.49	107.30	19,918	+1.10(+1.04%)
Feb 29, 2024	106.47	106.65	105.85	106.20	18,257	-0.46(-0.43%)
Feb 28, 2024	107.07	107.07	106.60	106.66	23,790	+0.67(+0.63%)
Feb 27, 2024	105.65	106.26	105.65	105.99	257,636	+0.64(+0.61%)
Feb 26, 2024	105.50	105.78	105.11	105.35	98,141	+0.17(+0.16%)
Feb 23, 2024	105.33	105.57	104.83	105.18	127,845	+1.02(+0.98%)
Feb 22, 2024	103.26	104.23	103.26	104.16	85,642	+1.45(+1.41%)
Feb 21, 2024	102.24	102.71	102.01	102.71	122,541	+1.21(+1.19%)
Feb 20, 2024	101.71	102.12	101.45	101.50	143,123	+0.64(+0.63%)
Feb 16, 2024	99.96	101.20	99.72	100.86	18,015	-0.93(-0.92%)
Feb 15, 2024	103.04	103.38	100.86	101.79	36,873	+0.07(+0.07%)
Feb 14, 2024	101.97	102.41	101.41	101.72	33,808	+1.01(+1.00%)
Feb 13, 2024	101.00	101.28	100.15	100.71	22,777	-1.99(-1.94%)
Feb 12, 2024	102.10	103.27	101.99	102.70	18,499	+0.97(+0.95%)
Feb 09, 2024	101.62	101.95	101.28	101.73	15,550	+1.42(+1.42%)
Feb 08, 2024	100.87	100.87	100.23	100.31	17,361	+0.38(+0.38%)
Feb 07, 2024	99.81	100.13	99.35	99.93	30,902	+1.05(+1.06%)
Feb 06, 2024	98.42	99.09	98.31	98.88	32,508	+1.41(+1.45%)
Feb 05, 2024	97.59	97.68	97.00	97.47	52,147	+0.00(+0.00%)
Feb 02, 2024	97.94	98.07	97.11	97.47	85,163	-1.80(-1.81%)
Feb 01, 2024	99.32	99.60	99.00	99.27	132,894	+1.11(+1.13%)
Jan 31, 2024	99.57	99.57	98.08	98.16	25,988	-0.93(-0.94%)
Jan 30, 2024	99.30	99.42	98.86	99.09	30,105	+0.07(+0.07%)
Jan 29, 2024	97.76	99.11	97.76	99.02	26,107	+1.19(+1.22%)
Jan 26, 2024	97.57	97.89	97.32	97.83	14,895	+0.65(+0.67%)
Jan 25, 2024	96.30	97.39	96.02	97.18	41,197	+1.02(+1.06%)
Jan 24, 2024	97.20	97.21	96.16	96.16	34,621	-0.18(-0.19%)
Jan 23, 2024	95.95	96.45	95.56	96.34	17,062	-0.66(-0.68%)
Jan 22, 2024	96.65	97.11	96.65	97.00	24,748	-0.23(-0.23%)
Jan 19, 2024	96.22	97.25	96.07	97.23	21,292	+0.12(+0.12%)
Jan 18, 2024	96.64	97.37	96.64	97.11	24,352	+1.79(+1.88%)
Jan 17, 2024	95.16	95.42	94.55	95.32	21,531	-0.36(-0.38%)
Jan 16, 2024	95.69	96.18	95.47	95.68	68,057	-5.47(-5.41%)
Jan 12, 2024	101.53	101.67	100.87	101.15	21,395	+0.15(+0.15%)
Jan 11, 2024	101.32	101.32	99.69	101.00	25,432	-0.11(-0.11%)
Jan 10, 2024	100.43	101.37	100.40	101.11	15,578	+0.96(+0.96%)
Jan 09, 2024	100.11	100.61	100.07	100.15	22,066	-1.28(-1.26%)
Jan 08, 2024	101.34	101.66	100.94	101.43	21,298	+2.29(+2.31%)
Jan 05, 2024	98.47	99.81	98.47	99.14	16,642	+1.50(+1.54%)
Jan 04, 2024	97.57	97.89	97.57	97.64	18,083	-0.29(-0.30%)
Jan 03, 2024	97.21	98.11	97.15	97.93	20,051	-1.25(-1.26%)
Jan 02, 2024	99.01	99.58	98.90	99.18	30,352	-1.31(-1.30%)
Dec 29, 2023	100.79	100.88	100.24	100.49	11,110	+0.39(+0.39%)
Dec 28, 2023	100.37	100.54	100.10	100.10	30,112	-0.76(-0.75%)
Dec 27, 2023	100.31	100.86	100.31	100.86	15,210	+0.14(+0.14%)
Dec 26, 2023	100.02	100.72	99.78	100.72	14,164	+0.91(+0.91%)
Dec 22, 2023	100.24	100.24	99.75	99.81	19,009	+0.06(+0.06%)
Dec 21, 2023	99.17	99.75	99.17	99.75	24,331	+1.32(+1.34%)
Dec 20, 2023	99.30	99.75	98.43	98.43	25,551	-2.35(-2.33%)
Dec 19, 2023	100.20	100.98	100.20	100.78	23,398	+0.42(+0.42%)
Dec 18, 2023	100.64	100.64	100.14	100.36	22,274	-0.23(-0.23%)
Dec 15, 2023	101.08	101.44	100.54	100.59	23,150	-0.96(-0.95%)
Dec 14, 2023	101.44	101.87	100.86	101.55	61,712	-0.13(-0.13%)
Dec 13, 2023	100.06	101.83	99.83	101.68	140,332	+2.41(+2.43%)
Dec 12, 2023	99.11	99.30	98.88	99.27	20,124	+0.41(+0.41%)
Dec 11, 2023	98.80	98.90	98.48	98.86	21,496	+0.27(+0.27%)
Dec 08, 2023	98.28	98.59	97.96	98.59	17,097	+0.65(+0.66%)
Dec 07, 2023	97.75	98.01	97.44	97.94	25,321	+1.05(+1.08%)
Dec 06, 2023	97.35	97.44	96.83	96.89	17,682	-0.13(-0.13%)
Dec 05, 2023	96.62	97.06	96.55	97.02	20,511	+0.43(+0.45%)
Dec 04, 2023	95.83	96.69	95.83	96.59	19,522	-0.52(-0.53%)
Dec 01, 2023	96.50	97.22	96.47	97.11	19,932	+1.66(+1.74%)
Nov 30, 2023	96.16	96.16	95.18	95.45	36,693	-1.88(-1.93%)
Nov 29, 2023	97.08	97.62	96.82	97.33	16,950	+0.57(+0.59%)
Nov 28, 2023	96.56	97.23	96.32	96.76	18,465	-0.04(-0.04%)
Nov 27, 2023	97.21	97.30	96.76	96.80	23,736	-0.71(-0.73%)
Nov 24, 2023	96.96	97.51	96.96	97.51	23,341	+0.17(+0.17%)
Nov 22, 2023	97.06	97.71	96.88	97.34	25,427	+0.82(+0.85%)
Nov 21, 2023	96.75	96.93	96.52	96.52	15,746	-0.27(-0.28%)
Nov 20, 2023	96.64	96.96	96.34	96.79	28,642	-1.08(-1.10%)
Nov 17, 2023	97.53	97.99	97.27	97.87	125,646	+1.06(+1.09%)
Nov 16, 2023	96.71	96.93	96.41	96.81	48,585	+0.35(+0.36%)
Nov 15, 2023	96.42	97.02	96.37	96.46	29,896	-1.35(-1.38%)
Nov 14, 2023	96.97	97.86	96.97	97.81	38,753	+3.20(+3.38%)
Nov 13, 2023	93.64	94.92	93.38	94.61	25,782	+0.53(+0.57%)
Nov 10, 2023	93.04	94.13	92.73	94.08	18,221	+1.29(+1.39%)
Nov 09, 2023	94.03	94.05	92.79	92.79	18,440	-0.40(-0.43%)
Nov 08, 2023	93.27	93.55	92.90	93.19	33,702	+0.95(+1.03%)
Nov 07, 2023	92.18	92.62	92.17	92.24	27,950	-0.34(-0.37%)
Nov 06, 2023	92.82	92.98	92.32	92.58	42,089	-0.90(-0.96%)
Nov 03, 2023	93.92	94.07	93.31	93.48	28,464	+0.06(+0.06%)
Nov 02, 2023	93.42	93.70	93.08	93.42	22,347	+2.56(+2.82%)
Nov 01, 2023	90.17	90.94	89.86	90.86	33,706	+0.22(+0.24%)
Oct 31, 2023	90.76	91.03	89.73	90.64	50,742	+1.07(+1.19%)
Oct 30, 2023	89.36	89.77	89.08	89.57	124,892	+1.14(+1.29%)
Oct 27, 2023	89.01	89.43	88.23	88.43	104,184	+1.24(+1.42%)
Oct 26, 2023	87.52	87.90	86.77	87.19	77,950	-1.39(-1.57%)
Oct 25, 2023	88.75	89.46	88.50	88.58	39,920	-0.28(-0.31%)
Oct 24, 2023	88.63	88.96	88.37	88.86	46,347	+0.54(+0.61%)
Oct 23, 2023	87.05	88.58	86.91	88.32	38,596	+2.05(+2.38%)
Oct 20, 2023	86.29	86.59	86.15	86.27	30,051	+0.94(+1.10%)
Oct 19, 2023	86.16	87.02	84.30	85.33	32,064	-0.42(-0.49%)
Oct 18, 2023	86.23	86.40	85.68	85.75	23,715	-1.02(-1.18%)
Oct 17, 2023	85.99	87.25	85.88	86.77	39,836	-0.68(-0.78%)
Oct 16, 2023	87.26	87.66	87.11	87.45	31,401	+1.33(+1.54%)
Oct 13, 2023	86.38	86.38	85.82	86.12	19,568	-1.15(-1.32%)
Oct 12, 2023	88.56	88.56	86.99	87.27	27,149	-0.94(-1.07%)
Oct 11, 2023	88.66	88.70	87.85	88.21	37,998	+1.01(+1.16%)
Oct 10, 2023	87.46	88.13	87.11	87.20	41,878	+0.49(+0.57%)
Oct 09, 2023	85.98	86.92	85.85	86.71	28,431	-0.56(-0.64%)
Oct 06, 2023	86.02	87.44	85.72	87.27	51,154	+1.18(+1.37%)
Oct 05, 2023	85.98	86.26	85.65	86.09	37,353	+0.18(+0.21%)
Oct 04, 2023	85.69	86.05	85.24	85.91	32,135	+0.83(+0.98%)
Oct 03, 2023	84.31	85.22	84.17	85.08	40,520	-0.19(-0.23%)
Oct 02, 2023	85.52	85.85	85.04	85.27	25,182	-1.76(-2.02%)
Sep 29, 2023	87.91	87.97	86.83	87.03	20,963	+0.27(+0.31%)
Sep 28, 2023	86.48	87.17	86.47	86.77	41,442	+1.47(+1.73%)
Sep 27, 2023	86.29	86.42	84.87	85.29	42,442	-0.56(-0.65%)
Sep 26, 2023	86.23	86.54	85.80	85.85	27,226	-1.84(-2.10%)
Sep 25, 2023	87.27	88.03	87.69	87.69	25,478	-1.16(-1.31%)
Sep 22, 2023	89.37	89.64	88.85	88.85	19,086	-0.81(-0.90%)
Sep 21, 2023	90.41	90.41	89.64	89.66	30,616	-3.34(-3.59%)
Sep 20, 2023	93.24	94.21	92.90	93.00	18,366	+1.08(+1.17%)
Sep 19, 2023	92.33	92.33	91.62	91.92	25,828	-0.68(-0.74%)
Sep 18, 2023	92.71	92.84	92.49	92.61	24,024	-0.63(-0.67%)
Sep 15, 2023	94.57	94.57	93.07	93.23	25,625	-1.01(-1.07%)
Sep 14, 2023	93.37	94.24	93.15	94.24	18,354	+1.13(+1.21%)
Sep 13, 2023	93.42	93.56	92.94	93.11	20,322	-0.42(-0.45%)
Sep 12, 2023	93.46	93.53	93.05	93.53	24,204	-0.40(-0.43%)
Sep 11, 2023	93.75	93.95	93.41	93.93	24,506	+1.10(+1.18%)
Sep 08, 2023	92.94	93.01	92.63	92.83	21,272	-0.09(-0.10%)
Sep 07, 2023	93.01	93.07	92.39	92.92	20,358	+0.56(+0.61%)
Sep 06, 2023	92.66	92.83	92.07	92.36	21,055	-0.82(-0.88%)
Sep 05, 2023	93.48	93.58	93.18	93.18	18,307	-0.92(-0.98%)
Sep 01, 2023	94.38	94.52	93.74	94.10	15,428	-0.26(-0.28%)
Aug 31, 2023	95.20	95.25	94.00	94.36	13,790	-1.11(-1.16%)
Aug 30, 2023	95.60	95.97	95.33	95.47	15,272	-0.80(-0.83%)
Aug 29, 2023	95.51	96.27	95.19	96.27	19,243	+0.89(+0.93%)
Aug 28, 2023	95.43	95.56	94.83	95.38	20,086	+0.88(+0.93%)
Aug 25, 2023	94.24	94.62	93.70	94.50	15,613	+0.87(+0.93%)
Aug 24, 2023	94.89	95.04	93.63	93.63	17,316	-1.39(-1.46%)
Aug 23, 2023	94.33	95.19	94.33	95.02	24,544	-0.67(-0.70%)
Aug 22, 2023	95.89	96.42	95.45	95.69	236,492	-0.09(-0.10%)
Aug 21, 2023	95.54	95.79	94.94	95.78	20,409	+1.31(+1.39%)
Aug 18, 2023	93.78	94.55	93.78	94.47	26,091	+0.44(+0.47%)
Aug 17, 2023	95.07	95.07	93.96	94.03	23,676	-0.72(-0.77%)
Aug 16, 2023	95.21	95.61	94.75	94.75	17,301	-0.45(-0.47%)
Aug 15, 2023	95.88	96.08	95.20	95.20	14,788	-1.04(-1.08%)
Aug 14, 2023	95.21	96.49	95.21	96.24	14,765	+0.09(+0.09%)
Aug 11, 2023	96.28	96.55	95.78	96.15	23,440	-1.34(-1.37%)
Aug 10, 2023	98.94	98.94	97.25	97.49	14,636	+0.92(+0.95%)
Aug 09, 2023	96.61	96.87	96.29	96.57	18,871	+0.54(+0.57%)
Aug 08, 2023	95.52	96.14	95.36	96.03	21,514	-0.75(-0.78%)
Aug 07, 2023	96.06	96.90	96.01	96.78	12,537	+1.20(+1.26%)
Aug 04, 2023	95.91	96.64	95.45	95.58	15,537	-0.15(-0.16%)
Aug 03, 2023	95.24	96.14	94.99	95.73	15,621	-0.21(-0.22%)
Aug 02, 2023	96.00	96.35	95.65	95.94	34,232	-2.35(-2.39%)
Aug 01, 2023	98.73	98.73	97.50	98.29	31,824	-2.30(-2.29%)
Jul 31, 2023	100.47	100.95	100.36	100.59	19,901	+1.30(+1.31%)
Jul 28, 2023	99.16	100.15	98.87	99.29	22,162	+2.19(+2.26%)
Jul 27, 2023	97.83	98.24	96.85	97.10	20,928	+1.02(+1.06%)
Jul 26, 2023	92.63	96.44	92.53	96.08	19,877	-2.42(-2.46%)
Jul 25, 2023	97.15	99.97	97.15	98.50	13,868	+1.04(+1.07%)
Jul 24, 2023	97.14	97.73	97.11	97.46	22,329	-1.90(-1.91%)
Jul 21, 2023	98.64	99.46	98.64	99.36	14,734	+1.19(+1.21%)
Jul 20, 2023	98.24	98.70	98.06	98.17	15,462	+0.13(+0.13%)
Jul 19, 2023	98.97	98.97	97.72	98.04	11,404	-0.74(-0.75%)
Jul 18, 2023	98.43	98.87	98.23	98.79	20,525	+0.13(+0.13%)
Jul 17, 2023	98.00	98.68	97.97	98.66	23,482	-0.17(-0.17%)
Jul 14, 2023	99.62	99.77	98.59	98.83	17,547	+0.29(+0.29%)
Jul 13, 2023	98.47	98.58	98.02	98.54	12,931	+1.16(+1.19%)
Jul 12, 2023	96.03	97.41	95.84	97.38	20,723	+2.89(+3.06%)
Jul 11, 2023	94.31	94.73	94.05	94.49	25,658	+0.37(+0.39%)
Jul 10, 2023	94.11	94.31	93.80	94.12	24,239	+0.39(+0.41%)
Jul 07, 2023	92.89	94.17	92.81	93.73	26,603	+1.41(+1.52%)
Jul 06, 2023	92.19	92.33	91.45	92.33	17,455	-1.88(-2.00%)
Jul 05, 2023	94.01	94.50	93.96	94.21	22,672	+0.88(+0.94%)
Jul 03, 2023	92.98	93.33	92.86	93.33	10,839	-1.01(-1.07%)
Jun 30, 2023	94.01	94.51	94.01	94.34	21,277	+2.60(+2.83%)
Jun 29, 2023	92.25	92.30	91.42	91.74	20,337	-3.23(-3.40%)
Jun 28, 2023	94.72	95.47	94.72	94.97	13,527	+1.19(+1.27%)
Jun 27, 2023	92.91	93.78	92.55	93.78	32,639	+2.13(+2.32%)
Jun 26, 2023	91.61	91.82	91.40	91.65	17,185	+0.33(+0.36%)
Jun 23, 2023	91.20	91.54	91.03	91.32	14,527	-1.05(-1.14%)
Jun 22, 2023	92.30	92.57	92.23	92.37	28,268	+0.11(+0.12%)
Jun 21, 2023	91.89	92.40	91.77	92.26	20,154	+0.26(+0.28%)
Jun 20, 2023	92.14	92.17	91.61	92.00	34,527	-2.04(-2.17%)
Jun 16, 2023	93.29	94.39	93.02	94.04	33,259	+2.90(+3.18%)

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.