Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	104.05	105.47	104.05	105.34	12,471	+1.31(+1.26%)
Oct 30, 2023	104.27	104.44	103.25	104.03	31,262	+0.35(+0.34%)
Oct 27, 2023	104.70	104.86	103.47	103.68	45,628	-0.22(-0.21%)
Oct 26, 2023	104.73	105.15	103.53	103.90	18,440	-0.63(-0.60%)
Oct 25, 2023	107.29	107.29	104.30	104.52	29,115	-3.53(-3.26%)
Oct 24, 2023	107.47	108.70	107.12	108.05	34,022	+1.08(+1.01%)
Oct 23, 2023	106.72	108.10	105.88	106.97	14,549	-0.49(-0.45%)
Oct 20, 2023	109.60	109.60	107.13	107.46	35,596	-2.30(-2.10%)
Oct 19, 2023	111.74	111.74	109.75	109.76	46,973	-1.46(-1.32%)
Oct 18, 2023	112.49	112.49	110.96	111.23	23,234	-1.88(-1.66%)
Oct 17, 2023	111.50	113.81	111.50	113.11	22,777	+0.15(+0.13%)
Oct 16, 2023	111.65	113.38	111.65	112.96	12,714	+1.69(+1.52%)
Oct 13, 2023	113.33	113.33	110.97	111.27	15,467	-1.91(-1.68%)
Oct 12, 2023	114.46	114.51	112.67	113.18	13,785	-1.14(-0.99%)
Oct 11, 2023	113.89	114.36	113.41	114.32	34,184	+0.90(+0.79%)
Oct 10, 2023	112.57	114.40	112.57	113.42	34,457	+1.09(+0.97%)
Oct 09, 2023	110.74	112.64	110.74	112.33	52,358	+0.79(+0.71%)
Oct 06, 2023	108.89	111.97	108.57	111.55	27,079	+2.36(+2.16%)
Oct 05, 2023	109.62	109.64	108.11	109.19	60,737	-0.55(-0.50%)
Oct 04, 2023	108.75	109.88	108.15	109.73	68,498	+1.48(+1.37%)
Oct 03, 2023	110.19	110.98	107.87	108.25	97,004	-2.82(-2.54%)
Oct 02, 2023	110.67	111.68	110.52	111.07	135,737	+0.34(+0.31%)
Sep 29, 2023	111.67	112.39	110.72	110.72	14,427	+0.31(+0.28%)
Sep 28, 2023	108.38	111.08	108.24	110.41	13,066	+1.83(+1.69%)
Sep 27, 2023	108.07	108.96	107.70	108.58	22,703	+1.28(+1.19%)
Sep 26, 2023	108.53	108.78	107.24	107.30	61,718	-2.15(-1.97%)
Sep 25, 2023	108.52	109.45	108.94	109.45	17,662	+0.34(+0.31%)
Sep 22, 2023	109.14	109.88	108.86	109.12	77,007	+0.66(+0.61%)
Sep 21, 2023	109.59	109.89	108.46	108.46	58,342	-2.02(-1.83%)
Sep 20, 2023	111.78	112.30	110.48	110.48	14,241	-0.93(-0.83%)
Sep 19, 2023	111.53	111.74	110.74	111.41	18,112	-0.42(-0.38%)
Sep 18, 2023	111.36	112.27	111.36	111.83	14,573	-0.02(-0.02%)
Sep 15, 2023	113.27	113.27	111.51	111.86	21,068	-2.01(-1.77%)
Sep 14, 2023	113.75	114.10	112.99	113.87	24,274	+0.79(+0.70%)
Sep 13, 2023	113.45	113.74	112.81	113.08	14,453	-0.38(-0.33%)
Sep 12, 2023	114.11	114.95	113.46	113.46	28,554	-1.71(-1.49%)
Sep 11, 2023	115.30	115.37	114.41	115.17	17,252	+0.74(+0.65%)
Sep 08, 2023	115.36	115.36	114.24	114.44	11,797	-0.41(-0.36%)
Sep 07, 2023	114.44	114.95	113.63	114.85	23,527	-1.24(-1.07%)
Sep 06, 2023	116.43	117.30	115.51	116.09	12,409	-0.70(-0.60%)
Sep 05, 2023	116.53	117.07	115.90	116.79	22,521	-0.26(-0.22%)
Sep 01, 2023	117.11	117.53	116.61	117.06	27,231	+0.92(+0.79%)
Aug 31, 2023	115.66	116.58	115.66	116.14	31,979	+0.73(+0.63%)
Aug 30, 2023	114.37	115.58	114.18	115.41	52,617	+0.87(+0.76%)
Aug 29, 2023	112.02	114.55	112.02	114.54	135,247	+2.33(+2.08%)
Aug 28, 2023	112.15	112.71	111.93	112.21	32,787	+0.85(+0.76%)
Aug 25, 2023	110.32	111.74	109.33	111.36	36,537	+1.20(+1.09%)
Aug 24, 2023	113.94	113.94	110.14	110.16	54,558	-2.55(-2.26%)
Aug 23, 2023	110.91	113.04	110.90	112.70	21,590	+1.91(+1.73%)
Aug 22, 2023	111.82	111.99	110.61	110.79	23,806	-0.06(-0.05%)
Aug 21, 2023	110.00	111.09	109.73	110.85	29,547	+1.64(+1.51%)
Aug 18, 2023	107.47	109.51	107.34	109.21	21,776	+0.50(+0.46%)
Aug 17, 2023	110.36	110.36	108.57	108.71	55,436	-1.37(-1.24%)
Aug 16, 2023	110.94	111.34	110.06	110.08	26,910	-1.22(-1.10%)
Aug 15, 2023	111.99	112.06	111.07	111.30	61,359	-1.19(-1.05%)
Aug 14, 2023	110.78	112.48	110.78	112.48	52,060	+1.30(+1.17%)
Aug 11, 2023	111.06	111.81	111.02	111.18	68,687	-0.81(-0.72%)
Aug 10, 2023	112.84	113.59	111.23	111.99	60,873	+0.24(+0.21%)
Aug 09, 2023	113.28	113.28	111.55	111.75	17,510	-1.25(-1.11%)
Aug 08, 2023	113.23	113.28	111.70	113.00	101,810	-2.07(-1.80%)
Aug 07, 2023	114.81	115.18	114.23	115.08	16,831	+0.66(+0.58%)
Aug 04, 2023	115.45	116.04	114.19	114.42	21,175	-0.86(-0.75%)
Aug 03, 2023	114.77	115.62	114.34	115.28	30,999	-0.50(-0.43%)
Aug 02, 2023	117.72	117.73	114.99	115.77	43,875	-3.28(-2.75%)
Aug 01, 2023	118.51	119.17	118.09	119.05	60,581	-0.56(-0.47%)
Jul 31, 2023	118.56	119.63	118.56	119.61	26,866	+1.56(+1.32%)
Jul 28, 2023	117.81	118.25	117.56	118.04	19,807	+1.70(+1.46%)
Jul 27, 2023	118.68	119.09	115.82	116.34	23,391	-0.45(-0.38%)
Jul 26, 2023	116.87	117.26	116.16	116.79	22,206	-0.93(-0.79%)
Jul 25, 2023	116.56	118.19	116.56	117.71	22,827	+1.50(+1.29%)
Jul 24, 2023	116.51	116.95	115.65	116.21	71,199	-0.05(-0.04%)
Jul 21, 2023	117.45	117.45	116.14	116.26	14,766	-0.10(-0.09%)
Jul 20, 2023	118.59	118.61	116.15	116.36	18,383	-3.46(-2.88%)
Jul 19, 2023	120.86	121.04	119.42	119.82	36,479	-0.70(-0.58%)
Jul 18, 2023	119.57	120.71	119.11	120.52	33,811	+0.79(+0.66%)
Jul 17, 2023	117.52	120.06	117.52	119.73	29,930	+2.09(+1.78%)
Jul 14, 2023	119.06	119.27	117.38	117.63	68,541	-1.30(-1.09%)
Jul 13, 2023	117.42	119.07	117.42	118.93	21,300	+2.47(+2.12%)
Jul 12, 2023	117.36	117.36	115.60	116.46	33,245	+0.53(+0.46%)
Jul 11, 2023	115.27	115.96	114.86	115.93	12,422	+1.08(+0.94%)
Jul 10, 2023	112.67	114.86	112.67	114.85	34,330	+2.08(+1.85%)
Jul 07, 2023	112.61	113.99	112.61	112.76	19,936	+0.17(+0.15%)
Jul 06, 2023	112.19	112.59	111.38	112.59	26,654	-1.30(-1.14%)
Jul 05, 2023	114.08	114.19	113.66	113.89	30,363	-0.86(-0.75%)
Jul 03, 2023	114.62	114.75	113.98	114.75	108,919	+0.17(+0.15%)
Jun 30, 2023	114.25	115.15	114.25	114.58	67,458	+1.55(+1.37%)
Jun 29, 2023	112.69	113.13	112.33	113.03	20,919	+0.55(+0.49%)
Jun 28, 2023	111.59	112.98	111.47	112.47	21,302	+0.13(+0.11%)
Jun 27, 2023	110.11	112.61	110.08	112.35	22,815	+2.33(+2.12%)
Jun 26, 2023	110.24	111.63	110.01	110.01	60,775	-0.05(-0.05%)
Jun 23, 2023	110.12	110.57	109.81	110.06	29,726	-1.38(-1.24%)
Jun 22, 2023	110.47	111.51	110.17	111.45	32,471	+0.52(+0.47%)
Jun 21, 2023	112.54	112.62	110.91	110.93	15,534	-2.16(-1.91%)
Jun 20, 2023	113.17	113.67	112.20	113.09	58,111	-0.56(-0.49%)
Jun 16, 2023	115.23	115.23	113.45	113.65	15,237	-0.75(-0.65%)
Jun 15, 2023	112.53	114.66	112.53	114.39	35,559	+16.46(+16.80%)
May 08, 2023	97.64	97.94	97.21	97.94	65,557	+0.56(+0.57%)
May 05, 2023	96.53	97.74	96.53	97.38	29,575	+1.39(+1.45%)
May 04, 2023	96.41	96.77	95.89	95.99	33,420	-0.42(-0.43%)
May 03, 2023	97.24	97.88	96.33	96.40	70,388	-0.82(-0.84%)
May 02, 2023	98.44	98.44	96.66	97.22	97,734	-1.24(-1.26%)
May 01, 2023	98.51	98.78	98.21	98.46	14,911	+0.46(+0.47%)
Apr 28, 2023	97.18	98.11	96.77	98.01	211,176	+0.54(+0.55%)
Apr 27, 2023	96.96	97.54	95.98	97.47	21,163	+1.06(+1.09%)
Apr 26, 2023	96.88	97.48	96.23	96.41	16,878	+0.57(+0.59%)
Apr 25, 2023	98.08	98.08	95.85	95.85	36,302	-2.94(-2.97%)
Apr 24, 2023	99.33	99.66	98.38	98.78	115,162	-0.65(-0.65%)
Apr 21, 2023	99.62	99.72	99.03	99.43	44,856	-0.28(-0.28%)
Apr 20, 2023	99.67	100.71	99.50	99.71	17,919	-0.77(-0.77%)
Apr 19, 2023	100.71	100.73	100.21	100.48	24,466	-1.38(-1.36%)
Apr 18, 2023	102.54	102.78	101.42	101.87	24,641	+0.10(+0.10%)
Apr 17, 2023	101.27	101.77	101.00	101.77	113,157	+0.28(+0.27%)
Apr 14, 2023	102.40	102.49	100.56	101.49	65,866	-0.41(-0.40%)
Apr 13, 2023	101.02	102.14	100.97	101.90	26,276	+1.23(+1.23%)
Apr 12, 2023	102.55	102.55	100.67	100.67	25,249	-1.02(-1.00%)
Apr 11, 2023	102.24	102.25	101.36	101.68	20,215	-0.28(-0.27%)
Apr 10, 2023	100.20	102.00	100.12	101.96	76,535	+1.07(+1.06%)
Apr 06, 2023	100.39	101.19	99.73	100.89	23,814	-0.28(-0.28%)
Apr 05, 2023	102.22	102.23	100.69	101.17	70,466	-1.55(-1.51%)
Apr 04, 2023	104.32	104.32	102.39	102.72	54,932	-1.57(-1.51%)
Apr 03, 2023	104.10	104.43	103.37	104.30	164,843	-0.43(-0.41%)
Mar 31, 2023	103.11	104.77	103.11	104.73	31,394	+1.69(+1.64%)
Mar 30, 2023	102.83	103.53	102.78	103.03	19,262	+1.05(+1.02%)
Mar 29, 2023	100.82	102.36	100.82	101.99	52,006	+2.34(+2.35%)
Mar 28, 2023	99.89	99.89	98.91	99.65	54,921	-0.44(-0.44%)
Mar 27, 2023	100.58	101.00	99.77	100.09	18,079	-0.02(-0.02%)
Mar 24, 2023	99.98	100.12	98.96	100.11	20,476	-0.29(-0.29%)
Mar 23, 2023	100.35	102.17	99.63	100.40	26,069	+1.06(+1.07%)
Mar 22, 2023	100.93	102.21	99.30	99.33	73,254	-1.60(-1.59%)
Mar 21, 2023	100.81	101.25	100.11	100.93	21,312	+1.29(+1.30%)
Mar 20, 2023	98.80	99.80	98.70	99.64	46,363	+1.00(+1.02%)
Mar 17, 2023	99.56	99.56	98.31	98.64	33,458	-1.23(-1.23%)
Mar 16, 2023	97.09	99.87	96.89	99.86	20,089	+2.28(+2.34%)
Mar 15, 2023	97.37	97.72	96.21	97.58	23,858	-1.20(-1.22%)
Mar 14, 2023	98.40	99.52	97.57	98.78	20,389	+2.13(+2.20%)
Mar 13, 2023	96.23	97.78	95.50	96.66	29,037	-0.83(-0.85%)
Mar 10, 2023	100.01	100.01	96.87	97.48	68,973	-2.57(-2.57%)
Mar 09, 2023	102.07	102.85	100.05	100.05	16,604	-2.05(-2.01%)
Mar 08, 2023	101.44	102.23	101.13	102.10	44,482	+0.84(+0.83%)
Mar 07, 2023	102.48	102.68	100.99	101.26	27,764	-1.20(-1.18%)
Mar 06, 2023	103.47	104.02	102.28	102.47	85,392	-1.09(-1.06%)
Mar 03, 2023	102.10	103.56	101.98	103.56	59,444	+1.84(+1.81%)
Mar 02, 2023	100.10	101.89	99.87	101.72	39,220	+0.81(+0.80%)
Mar 01, 2023	101.22	101.85	100.86	100.91	28,593	-0.35(-0.34%)
Feb 28, 2023	100.91	102.11	100.91	101.26	21,091	+0.29(+0.29%)
Feb 27, 2023	102.24	102.24	100.95	100.97	15,453	-0.07(-0.07%)
Feb 24, 2023	100.99	101.35	100.55	101.04	33,552	-1.47(-1.44%)
Feb 23, 2023	102.80	102.93	101.20	102.52	14,764	+1.12(+1.11%)
Feb 22, 2023	101.81	102.42	101.14	101.39	17,333	-0.08(-0.08%)
Feb 21, 2023	102.76	103.35	101.47	101.47	20,715	-2.57(-2.47%)
Feb 17, 2023	104.57	104.57	103.36	104.04	27,591	-1.08(-1.03%)
Feb 16, 2023	105.19	106.31	104.78	105.12	28,387	-1.80(-1.68%)
Feb 15, 2023	105.71	106.93	105.39	106.92	17,213	+0.86(+0.81%)
Feb 14, 2023	104.44	106.43	104.23	106.07	20,650	+1.03(+0.98%)
Feb 13, 2023	103.86	105.13	103.86	105.03	40,961	+1.51(+1.46%)
Feb 10, 2023	103.70	104.00	102.89	103.52	17,690	-0.80(-0.76%)
Feb 09, 2023	105.81	106.11	103.84	104.31	16,386	-0.22(-0.21%)
Feb 08, 2023	105.39	106.05	104.39	104.53	24,494	-1.40(-1.32%)
Feb 07, 2023	103.63	106.33	103.25	105.94	24,382	+2.42(+2.34%)
Feb 06, 2023	104.17	104.78	103.38	103.52	22,801	-1.64(-1.56%)
Feb 03, 2023	104.69	106.89	104.69	105.16	111,460	-1.55(-1.45%)
Feb 02, 2023	105.40	107.58	105.36	106.71	113,475	+2.67(+2.56%)
Feb 01, 2023	101.01	104.44	101.01	104.05	65,497	+3.07(+3.04%)
Jan 31, 2023	99.62	100.97	99.53	100.97	19,998	+1.44(+1.45%)
Jan 30, 2023	100.01	100.70	99.44	99.53	89,436	-1.52(-1.51%)
Jan 27, 2023	100.34	101.58	100.04	101.06	18,905	-0.12(-0.12%)
Jan 26, 2023	100.52	101.17	99.72	101.17	31,203	+1.48(+1.49%)
Jan 25, 2023	98.40	99.92	97.68	99.69	29,930	-0.13(-0.13%)
Jan 24, 2023	99.93	100.39	99.53	99.82	37,167	-0.75(-0.74%)
Jan 23, 2023	98.23	100.73	98.23	100.56	28,849	+2.77(+2.83%)
Jan 20, 2023	96.13	97.83	95.79	97.80	17,959	+2.16(+2.26%)
Jan 19, 2023	96.24	96.42	95.33	95.64	19,745	-1.34(-1.38%)
Jan 18, 2023	98.50	99.11	96.98	96.98	51,462	-0.93(-0.94%)
Jan 17, 2023	97.48	98.25	97.24	97.91	56,500	+0.45(+0.46%)
Jan 13, 2023	96.20	97.55	96.20	97.46	28,116	+0.42(+0.43%)
Jan 12, 2023	96.58	97.34	95.43	97.04	40,636	+0.73(+0.75%)
Jan 11, 2023	95.19	96.33	94.86	96.32	59,890	+1.32(+1.39%)
Jan 10, 2023	93.81	94.99	93.62	94.99	31,933	+0.76(+0.80%)
Jan 09, 2023	93.92	95.61	93.92	94.24	64,915	+1.19(+1.28%)
Jan 06, 2023	91.32	93.40	90.62	93.04	61,501	+2.45(+2.70%)
Jan 05, 2023	91.54	91.54	90.51	90.60	24,902	-1.66(-1.80%)
Jan 04, 2023	92.07	92.80	91.27	92.26	35,474	+1.28(+1.41%)
Jan 03, 2023	92.28	92.76	90.51	90.97	31,840	-0.10(-0.11%)
Dec 30, 2022	90.23	91.14	90.00	91.07	66,774	-0.26(-0.28%)
Dec 29, 2022	89.32	91.42	89.32	91.33	41,648	+2.79(+3.15%)
Dec 28, 2022	89.62	90.30	88.44	88.54	64,419	-1.33(-1.48%)
Dec 27, 2022	90.09	90.23	89.35	89.87	28,763	-0.42(-0.46%)
Dec 23, 2022	89.79	90.29	89.23	90.29	23,851	+0.01(+0.01%)
Dec 22, 2022	91.07	91.07	88.71	90.28	59,068	-1.92(-2.08%)
Dec 21, 2022	91.36	92.55	91.17	92.20	92,032	+1.30(+1.43%)
Dec 20, 2022	90.20	91.44	90.20	90.90	39,238	+0.21(+0.23%)
Dec 19, 2022	92.15	92.15	90.27	90.69	25,680	-1.54(-1.67%)
Dec 16, 2022	92.35	93.00	91.65	92.23	62,715	-0.71(-0.76%)
Dec 15, 2022	94.96	94.99	92.90	92.94	24,240	-3.53(-3.66%)
Dec 14, 2022	96.84	97.93	95.76	96.46	29,865	-0.61(-0.62%)
Dec 13, 2022	99.34	99.52	96.46	97.07	49,899	+1.41(+1.48%)
Dec 12, 2022	93.84	95.66	93.84	95.66	47,511	+1.67(+1.78%)
Dec 09, 2022	94.27	94.96	93.93	93.99	19,514	-0.66(-0.70%)
Dec 08, 2022	93.31	95.04	93.13	94.65	122,788	+1.87(+2.01%)
Dec 07, 2022	92.77	93.05	92.11	92.79	25,647	-0.37(-0.39%)
Dec 06, 2022	94.77	94.77	92.49	93.15	68,614	-1.69(-1.78%)
Dec 05, 2022	96.50	96.51	94.37	94.84	16,298	-2.15(-2.21%)
Dec 02, 2022	95.96	97.15	95.91	96.99	36,006	-0.77(-0.79%)
Dec 01, 2022	97.35	98.21	96.73	97.77	69,061	+0.91(+0.94%)
Nov 30, 2022	92.96	96.85	92.44	96.85	38,464	+3.78(+4.06%)
Nov 29, 2022	93.74	94.19	92.96	93.07	19,714	-0.63(-0.67%)
Nov 28, 2022	94.87	95.32	93.39	93.70	62,111	-1.93(-2.02%)
Nov 25, 2022	95.47	95.95	95.47	95.63	5,892	-0.27(-0.29%)
Nov 23, 2022	94.83	96.32	94.74	95.91	30,889	+1.08(+1.14%)
Nov 22, 2022	93.84	94.85	93.10	94.82	54,251	+1.29(+1.38%)
Nov 21, 2022	93.80	93.95	93.45	93.53	73,708	-0.87(-0.93%)
Nov 18, 2022	95.36	95.36	93.76	94.41	26,848	+0.20(+0.21%)
Nov 17, 2022	93.20	94.39	92.85	94.21	31,332	-0.66(-0.69%)
Nov 16, 2022	96.34	96.34	94.60	94.86	62,665	-2.79(-2.86%)
Nov 15, 2022	98.08	98.46	97.27	97.66	25,577	+2.01(+2.10%)
Nov 14, 2022	96.04	97.04	95.59	95.65	34,477	-0.93(-0.97%)
Nov 11, 2022	94.64	96.94	94.42	96.58	26,665	+2.21(+2.34%)
Nov 10, 2022	91.59	94.46	91.59	94.38	74,700	+6.57(+7.48%)
Nov 09, 2022	88.85	88.97	87.64	87.81	31,113	-1.71(-1.91%)
Nov 08, 2022	89.35	90.79	88.29	89.52	96,982	+0.77(+0.86%)
Nov 07, 2022	88.15	88.97	87.35	88.75	36,011	+0.83(+0.94%)
Nov 04, 2022	88.89	89.12	86.42	87.93	48,226	+0.60(+0.68%)
Nov 03, 2022	87.72	88.37	86.58	87.33	33,925	-1.48(-1.67%)
Nov 02, 2022	91.81		88.79	88.81	44,696	-3.10(-3.37%)

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.