Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	94.21	96.40	93.42	96.35	3,977,931	+1.96(+2.08%)
Nov 29, 2023	94.92	95.17	94.23	94.39	1,606,933	-0.44(-0.46%)
Nov 28, 2023	95.20	95.62	94.60	94.82	1,842,956	-0.15(-0.16%)
Nov 27, 2023	94.20	95.00	94.10	94.97	1,235,351	+0.42(+0.44%)
Nov 24, 2023	93.75	94.57	93.16	94.56	697,711	+0.73(+0.78%)
Nov 22, 2023	92.97	93.86	92.97	93.83	1,273,948	+1.28(+1.38%)
Nov 21, 2023	91.55	93.09	91.04	92.55	1,299,302	+1.37(+1.50%)
Nov 20, 2023	91.77	91.94	90.94	91.18	1,714,105	-0.95(-1.03%)
Nov 17, 2023	92.81	92.81	91.75	92.13	1,778,720	-0.48(-0.52%)
Nov 16, 2023	91.38	92.89	91.37	92.61	1,544,085	+1.23(+1.34%)
Nov 15, 2023	91.56	92.40	91.24	91.38	1,731,896	-0.13(-0.14%)
Nov 14, 2023	90.85	91.75	90.49	91.51	1,741,180	+1.12(+1.24%)
Nov 13, 2023	88.98	90.62	88.53	90.39	1,589,854	+1.20(+1.35%)
Nov 10, 2023	89.25	89.40	88.57	89.19	1,380,689	+0.07(+0.08%)
Nov 09, 2023	88.37	89.35	87.94	89.12	1,859,229	+1.02(+1.16%)
Nov 08, 2023	88.46	88.89	87.85	88.10	2,061,418	-0.09(-0.10%)
Nov 07, 2023	86.16	88.39	85.90	88.19	2,457,854	+1.82(+2.11%)
Nov 06, 2023	86.30	87.17	85.72	86.37	2,178,336	+0.08(+0.09%)
Nov 03, 2023	84.80	86.35	81.77	86.29	4,553,152	-5.13(-5.61%)
Nov 02, 2023	90.34	91.43	89.97	91.42	2,392,645	+1.68(+1.87%)
Nov 01, 2023	90.83	90.83	89.50	89.74	1,863,588	-0.67(-0.74%)
Oct 31, 2023	90.59	90.77	89.83	90.40	1,853,851	+0.18(+0.20%)
Oct 30, 2023	90.20	90.58	89.20	90.23	1,222,211	+0.65(+0.72%)
Oct 27, 2023	91.24	92.00	89.34	89.58	1,282,005	-2.10(-2.29%)
Oct 26, 2023	91.66	92.58	91.26	91.68	1,518,497	-0.02(-0.02%)
Oct 25, 2023	90.82	92.19	90.50	91.70	1,739,874	+0.66(+0.72%)
Oct 24, 2023	90.49	91.60	90.35	91.04	1,861,626	+0.53(+0.58%)
Oct 23, 2023	90.11	91.17	89.60	90.51	2,187,862	+0.92(+1.03%)
Oct 20, 2023	89.37	90.03	88.88	89.59	1,770,027	+0.52(+0.58%)
Oct 19, 2023	90.01	90.25	88.64	89.07	1,089,110	-0.65(-0.72%)
Oct 18, 2023	89.13	90.31	88.86	89.72	1,452,097	+1.12(+1.27%)
Oct 17, 2023	88.21	88.81	87.60	88.60	1,109,145	+0.18(+0.20%)
Oct 16, 2023	87.78	89.15	87.16	88.42	1,429,250	+1.23(+1.41%)
Oct 13, 2023	85.79	87.20	85.64	87.18	1,349,656	+1.60(+1.87%)
Oct 12, 2023	87.12	87.17	85.24	85.58	1,587,242	-1.55(-1.78%)
Oct 11, 2023	87.58	87.81	86.20	87.13	1,697,587	-0.50(-0.57%)
Oct 10, 2023	86.81	87.95	86.32	87.63	2,001,344	+1.50(+1.74%)
Oct 09, 2023	85.41	86.39	84.64	86.13	2,191,281	+0.65(+0.76%)
Oct 06, 2023	89.54	89.59	85.23	85.48	4,272,109	-4.22(-4.70%)
Oct 05, 2023	91.03	91.38	89.59	89.70	1,512,836	-1.81(-1.98%)
Oct 04, 2023	90.58	91.56	89.99	91.51	1,388,658	+1.07(+1.19%)
Oct 03, 2023	91.01	91.58	90.22	90.43	1,181,570	-0.68(-0.74%)
Oct 02, 2023	90.93	91.45	90.64	91.11	1,198,458	+0.02(+0.02%)
Sep 29, 2023	91.74	92.00	90.78	91.09	1,175,656	-0.26(-0.28%)
Sep 28, 2023	91.74	91.84	91.02	91.35	1,511,967	-0.08(-0.09%)
Sep 27, 2023	92.52	92.88	91.06	91.43	1,105,973	-1.10(-1.19%)
Sep 26, 2023	93.36	93.36	92.49	92.53	1,053,466	-0.76(-0.81%)
Sep 25, 2023	94.04	93.41	92.96	93.29	689,548	-0.84(-0.90%)
Sep 22, 2023	94.32	94.91	93.90	94.13	842,686	-0.33(-0.35%)
Sep 21, 2023	94.54	95.03	94.23	94.46	1,219,759	-0.09(-0.09%)
Sep 20, 2023	94.63	95.13	94.23	94.55	846,108	+0.27(+0.28%)
Sep 19, 2023	94.40	95.11	93.38	94.28	994,933	-0.31(-0.33%)
Sep 18, 2023	95.08	95.08	94.32	94.59	857,506	-0.07(-0.07%)
Sep 15, 2023	95.01	95.97	94.50	94.66	2,254,529	-0.38(-0.40%)
Sep 14, 2023	95.13	95.29	94.38	95.04	1,249,422	-0.10(-0.10%)
Sep 13, 2023	94.76	95.29	94.39	95.14	1,141,503	+0.40(+0.42%)
Sep 12, 2023	95.91	96.04	94.46	94.74	751,702	-1.01(-1.06%)
Sep 11, 2023	96.36	96.36	95.26	95.75	783,430	+0.65(+0.68%)
Sep 08, 2023	95.68	96.23	94.89	95.11	977,537	-0.84(-0.88%)
Sep 07, 2023	94.08	96.63	94.08	95.95	1,638,664	+2.39(+2.55%)
Sep 06, 2023	94.71	95.22	93.37	93.57	1,520,647	-1.04(-1.10%)
Sep 05, 2023	95.39	95.74	94.22	94.61	1,150,917	-1.08(-1.13%)
Sep 01, 2023	96.34	96.75	95.46	95.69	1,489,885	-0.51(-0.53%)
Aug 31, 2023	95.53	96.48	95.28	96.20	2,735,043	+0.76(+0.79%)
Aug 30, 2023	94.82	95.60	94.82	95.44	970,064	+0.57(+0.60%)
Aug 29, 2023	93.86	94.99	93.29	94.88	1,010,434	+0.99(+1.06%)
Aug 28, 2023	94.05	94.29	93.41	93.88	963,566	+1.13(+1.22%)
Aug 25, 2023	92.69	93.00	92.33	92.75	705,542	+0.46(+0.50%)
Aug 24, 2023	91.95	93.22	91.84	92.29	777,597	+0.35(+0.38%)
Aug 23, 2023	92.46	92.93	91.45	91.95	778,024	-0.22(-0.24%)
Aug 22, 2023	91.69	92.63	91.34	92.16	918,801	+0.26(+0.28%)
Aug 21, 2023	92.17	92.49	91.39	91.91	933,644	-0.64(-0.69%)
Aug 18, 2023	91.29	92.63	90.84	92.54	1,320,017	+0.91(+1.00%)
Aug 17, 2023	93.25	93.37	91.59	91.63	1,258,458	-1.43(-1.54%)
Aug 16, 2023	93.51	93.93	92.81	93.06	1,105,592	-0.58(-0.62%)
Aug 15, 2023	94.40	94.52	93.49	93.64	770,997	-0.96(-1.02%)
Aug 14, 2023	95.38	95.86	94.40	94.60	1,002,208	-0.55(-0.58%)
Aug 11, 2023	95.00	95.59	94.64	95.15	1,182,725	+0.44(+0.46%)
Aug 10, 2023	95.55	96.33	94.48	94.72	1,350,527	-0.50(-0.52%)
Aug 09, 2023	94.68	95.91	94.61	95.21	1,105,330	+0.55(+0.58%)
Aug 08, 2023	95.31	95.31	94.41	94.67	1,404,768	-0.18(-0.19%)
Aug 07, 2023	93.83	94.95	93.83	94.85	914,764	+1.04(+1.11%)
Aug 04, 2023	94.10	94.52	93.56	93.81	1,152,828	-0.48(-0.50%)
Aug 03, 2023	96.27	96.37	94.27	94.28	1,590,216	-1.66(-1.73%)
Aug 02, 2023	95.71	96.71	95.08	95.94	1,431,328	+0.41(+0.43%)
Aug 01, 2023	94.97	95.82	94.97	95.53	1,187,550	+0.69(+0.73%)
Jul 31, 2023	96.52	96.65	93.87	94.84	3,373,290	-1.47(-1.52%)
Jul 28, 2023	96.17	97.54	95.11	96.30	1,803,391	+1.19(+1.25%)
Jul 27, 2023	97.03	97.37	95.01	95.11	2,581,479	-1.94(-2.00%)
Jul 26, 2023	97.08	97.48	96.45	97.06	1,279,345	-0.06(-0.06%)
Jul 25, 2023	97.51	97.51	96.34	97.12	1,272,827	-0.11(-0.11%)
Jul 24, 2023	97.22	97.48	96.80	97.23	984,628	-0.05(-0.05%)
Jul 21, 2023	96.45	97.79	96.45	97.28	1,318,406	+0.88(+0.92%)
Jul 20, 2023	97.13	97.19	95.19	96.39	1,782,648	-1.02(-1.05%)
Jul 19, 2023	97.49	97.70	96.50	97.41	1,731,796	+0.09(+0.09%)
Jul 18, 2023	97.52	98.40	96.98	97.32	1,020,248	-0.21(-0.21%)
Jul 17, 2023	97.87	98.10	97.15	97.53	706,647	-0.43(-0.44%)
Jul 14, 2023	97.19	98.08	96.77	97.96	699,215	+0.79(+0.82%)
Jul 13, 2023	97.10	97.59	96.60	97.17	734,876	-0.23(-0.23%)
Jul 12, 2023	96.85	97.61	96.59	97.39	777,066	+0.45(+0.46%)
Jul 11, 2023	97.42	97.66	96.26	96.95	1,071,155	-0.49(-0.50%)
Jul 10, 2023	98.41	98.98	97.23	97.43	929,467	-0.67(-0.69%)
Jul 07, 2023	99.12	99.17	97.80	98.11	1,530,650	-1.25(-1.26%)
Jul 06, 2023	98.59	99.64	98.36	99.36	1,327,021	+0.31(+0.31%)
Jul 05, 2023	99.13	99.51	98.68	99.05	1,075,285	-0.28(-0.28%)
Jul 03, 2023	99.33	99.61	98.75	99.33	1,198,243	-0.03(-0.03%)
Jun 30, 2023	98.31	99.52	98.31	99.36	1,470,253	+1.25(+1.27%)
Jun 29, 2023	97.34	98.25	96.87	98.11	1,466,923	+0.50(+0.51%)
Jun 28, 2023	97.40	98.03	96.76	97.61	2,200,658	-0.31(-0.31%)
Jun 27, 2023	96.42	97.95	96.34	97.92	1,402,115	+1.35(+1.40%)
Jun 26, 2023	96.17	96.80	95.09	96.57	2,255,586	+0.30(+0.31%)
Jun 23, 2023	96.89	97.12	96.04	96.27	5,297,929	-0.43(-0.44%)
Jun 22, 2023	96.08	96.98	96.04	96.70	1,803,376	+1.19(+1.25%)
Jun 21, 2023	94.48	95.75	93.84	95.51	1,583,831	+1.90(+2.03%)
Jun 20, 2023	95.45	95.79	93.59	93.61	1,292,722	-1.71(-1.80%)
Jun 16, 2023	95.20	96.13	95.16	95.32	1,920,042	+0.32(+0.33%)
Jun 15, 2023	95.05			95.01	1,194,093	-0.49(-0.52%)
May 08, 2023	95.97	96.26	95.37	95.50	1,418,616	-0.91(-0.94%)
May 05, 2023	96.00	97.05	95.99	96.41	1,127,716	-0.13(-0.13%)
May 04, 2023	96.39	96.86	95.56	96.54	1,609,930	+0.23(+0.24%)
May 03, 2023	96.03	97.19	95.88	96.31	1,831,676	+0.41(+0.42%)
May 02, 2023	95.60	96.06	94.83	95.90	1,855,714	+0.36(+0.37%)
May 01, 2023	95.66	96.13	94.83	95.55	2,697,947	-0.45(-0.47%)
Apr 28, 2023	96.61	96.99	95.82	96.00	2,540,402	-0.18(-0.18%)
Apr 27, 2023	92.85	97.09	92.83	96.18	2,471,135	+5.24(+5.76%)
Apr 26, 2023	90.57	91.50	90.23	90.94	1,483,449	-0.47(-0.52%)
Apr 25, 2023	91.30	92.22	91.24	91.42	1,176,264	+0.61(+0.67%)
Apr 24, 2023	90.14	91.38	89.97	90.80	1,334,075	+0.25(+0.27%)
Apr 21, 2023	89.95	90.57	89.74	90.56	1,532,031	+1.35(+1.52%)
Apr 20, 2023	89.11	89.68	88.27	89.20	1,032,619	+0.71(+0.80%)
Apr 19, 2023	88.43	88.56	87.80	88.49	920,412	+0.12(+0.13%)
Apr 18, 2023	88.58	88.90	87.99	88.37	897,967	-0.54(-0.61%)
Apr 17, 2023	87.92	88.99	87.47	88.92	1,008,790	+1.39(+1.59%)
Apr 14, 2023	88.10	88.43	87.38	87.52	1,115,480	-1.11(-1.25%)
Apr 13, 2023	88.77	89.10	87.96	88.63	1,283,951	-0.10(-0.11%)
Apr 12, 2023	89.16	89.70	88.68	88.73	1,123,548	-0.82(-0.92%)
Apr 11, 2023	89.59	89.93	89.40	89.55	713,919	+0.05(+0.06%)
Apr 10, 2023	89.21	89.64	88.55	89.50	1,082,985	-0.07(-0.08%)
Apr 06, 2023	89.05	89.63	88.68	89.57	1,279,472	+0.89(+1.00%)
Apr 05, 2023	88.23	89.44	88.11	88.68	1,691,238	+0.87(+0.99%)
Apr 04, 2023	88.16	88.82	87.67	87.81	958,344	-0.04(-0.04%)
Apr 03, 2023	87.01	88.09	86.87	87.85	1,379,026	+0.45(+0.52%)
Mar 31, 2023	85.90	87.58	85.88	87.39	1,378,641	+1.55(+1.81%)
Mar 30, 2023	85.55	85.85	85.03	85.84	890,626	+0.10(+0.12%)
Mar 29, 2023	85.45	85.83	85.31	85.74	918,852	+0.34(+0.39%)
Mar 28, 2023	85.31	85.75	85.08	85.41	919,160	+0.34(+0.39%)
Mar 27, 2023	85.43	85.81	84.87	85.07	916,714	+0.08(+0.09%)
Mar 24, 2023	83.89	85.23	83.77	84.99	838,825	+1.64(+1.97%)
Mar 23, 2023	83.20	84.43	83.13	83.35	1,037,739	+0.09(+0.11%)
Mar 22, 2023	83.57	84.56	83.19	83.26	1,519,894	-0.31(-0.37%)
Mar 21, 2023	84.58	84.90	83.01	83.57	1,498,482	-1.17(-1.38%)
Mar 20, 2023	85.09	85.45	84.35	84.73	1,441,182	+0.26(+0.30%)
Mar 17, 2023	85.13	85.50	84.05	84.48	2,453,664	-0.49(-0.58%)
Mar 16, 2023	85.46	85.56	84.32	84.97	1,291,494	-0.23(-0.27%)
Mar 15, 2023	83.71	85.44	83.49	85.20	1,457,515	+1.40(+1.68%)
Mar 14, 2023	83.57	84.09	83.03	83.79	1,026,238	+0.36(+0.43%)
Mar 13, 2023	83.10	84.80	83.05	83.44	1,422,568	+0.52(+0.63%)
Mar 10, 2023	82.92	83.29	82.47	82.91	1,747,253	+0.25(+0.30%)
Mar 09, 2023	83.10	83.61	82.29	82.67	1,086,133	-0.02(-0.02%)
Mar 08, 2023	82.71	82.73	81.87	82.69	1,409,645	-0.02(-0.02%)
Mar 07, 2023	82.62	83.17	82.12	82.71	1,597,135	+0.07(+0.08%)
Mar 06, 2023	83.03	83.42	82.51	82.64	1,514,031	-0.61(-0.74%)
Mar 03, 2023	83.70	83.81	82.90	83.25	1,193,206	-0.26(-0.31%)
Mar 02, 2023	82.25	83.58	82.25	83.51	1,059,106	+1.33(+1.62%)
Mar 01, 2023	82.51	82.57	81.46	82.17	1,335,420	-0.64(-0.78%)
Feb 28, 2023	82.33	83.03	82.23	82.82	1,455,856	-0.10(-0.12%)
Feb 27, 2023	82.90	83.30	82.62	82.91	1,084,250	+0.31(+0.37%)
Feb 24, 2023	82.58	82.95	82.16	82.61	1,462,247	-0.44(-0.54%)
Feb 23, 2023	82.96	83.37	82.29	83.05	1,247,876	-0.06(-0.07%)
Feb 22, 2023	83.44	84.11	82.88	83.11	1,437,934	+0.09(+0.11%)
Feb 21, 2023	82.48	83.36	82.28	83.02	1,356,564	+0.21(+0.25%)
Feb 17, 2023	81.93	82.83	81.28	82.82	1,837,562	+0.98(+1.20%)
Feb 16, 2023	81.74	82.07	80.98	81.84	1,456,231	-0.66(-0.80%)
Feb 15, 2023	81.74	82.76	81.31	82.50	850,941	+0.66(+0.81%)
Feb 14, 2023	82.89	82.89	81.32	81.84	700,049	-0.32(-0.39%)
Feb 13, 2023	81.00	82.46	81.00	82.16	1,552,713	+0.49(+0.60%)
Feb 10, 2023	80.87	81.99	80.58	81.67	1,309,984	+0.89(+1.10%)
Feb 09, 2023	82.44	82.87	80.73	80.78	1,275,075	-1.23(-1.50%)
Feb 08, 2023	81.41	82.66	81.19	82.01	1,332,974	+0.30(+0.36%)
Feb 07, 2023	81.50	82.10	80.89	81.72	1,613,960	-0.34(-0.42%)
Feb 06, 2023	83.26	83.60	81.25	82.06	2,057,064	+0.38(+0.47%)
Feb 03, 2023	78.23	83.16	78.23	81.68	2,324,585	+3.04(+3.87%)
Feb 02, 2023	79.58	79.76	78.17	78.63	1,837,026	-1.57(-1.95%)
Feb 01, 2023	79.54	80.50	78.89	80.20	2,082,484	+0.53(+0.67%)
Jan 31, 2023	79.59	79.87	78.97	79.67	2,122,049	+0.27(+0.34%)
Jan 30, 2023	78.55	79.77	78.25	79.40	1,623,127	+1.02(+1.31%)
Jan 27, 2023	79.55	79.89	77.47	78.38	2,409,699	-1.71(-2.14%)
Jan 26, 2023	80.70	81.02	79.65	80.09	857,637	-0.82(-1.01%)
Jan 25, 2023	80.62	81.19	79.43	80.91	1,151,249	-0.59(-0.73%)
Jan 24, 2023	82.18	82.72	81.06	81.50	1,106,596	-0.69(-0.84%)
Jan 23, 2023	82.08	82.56	81.47	82.19	1,024,967	+0.22(+0.26%)
Jan 20, 2023	79.24	82.03	78.38	81.97	1,528,996	+2.61(+3.29%)
Jan 19, 2023	80.00	80.46	79.35	79.36	1,302,141	-1.49(-1.84%)
Jan 18, 2023	83.14	83.42	80.84	80.85	1,401,668	-2.62(-3.14%)
Jan 17, 2023	83.69	84.77	83.23	83.47	2,726,794	+2.77(+3.43%)
Jan 13, 2023	80.01	80.79	79.93	80.70	789,824	+0.51(+0.64%)
Jan 12, 2023	80.64	80.75	79.71	80.19	1,172,823	-0.33(-0.40%)
Jan 11, 2023	80.49	80.76	79.68	80.52	1,069,970	+0.42(+0.53%)
Jan 10, 2023	81.13	81.50	79.85	80.09	1,033,176	-0.95(-1.17%)
Jan 09, 2023	82.10	82.51	81.00	81.04	1,650,429	-1.32(-1.60%)
Jan 06, 2023	81.58	82.76	81.33	82.36	916,218	+1.59(+1.96%)
Jan 05, 2023	81.23	81.55	80.41	80.77	928,998	-0.80(-0.98%)
Jan 04, 2023	80.87	81.85	80.55	81.57	1,585,547	+0.76(+0.94%)
Jan 03, 2023	79.56	80.88	79.16	80.81	1,589,891	+1.39(+1.75%)
Dec 30, 2022	80.30	80.30	78.79	79.42	931,502	-0.96(-1.19%)
Dec 29, 2022	79.86	80.67	79.81	80.38	595,817	+0.65(+0.82%)
Dec 28, 2022	80.81	81.23	79.72	79.73	697,086	-0.98(-1.21%)
Dec 27, 2022	80.92	81.24	80.52	80.70	821,543	-0.15(-0.18%)
Dec 23, 2022	80.54	80.98	80.04	80.85	546,805	+0.22(+0.27%)
Dec 22, 2022	79.62	80.70	79.33	80.63	1,153,165	+0.84(+1.05%)
Dec 21, 2022	78.83	79.96	78.64	79.80	827,013	+1.15(+1.47%)
Dec 20, 2022	78.52	79.18	77.76	78.64	1,009,776	-0.07(-0.09%)
Dec 19, 2022	78.86	79.77	78.22	78.71	1,324,099	-0.22(-0.27%)
Dec 16, 2022	79.98	80.32	78.68	78.93	2,564,390	-1.46(-1.81%)
Dec 15, 2022	80.34	80.73	79.23	80.39	1,912,706	-0.61(-0.75%)
Dec 14, 2022	80.62	81.67	80.62	81.00	1,577,909	+0.22(+0.27%)
Dec 13, 2022	80.93	81.45	79.94	80.78	2,100,553	+0.79(+0.99%)
Dec 12, 2022	79.13	80.19	78.41	79.99	1,093,294	+1.14(+1.45%)
Dec 09, 2022	79.48	79.97	78.66	78.85	1,776,938	-1.10(-1.38%)
Dec 08, 2022	79.09	80.00	79.09	79.95	1,207,181	+0.44(+0.56%)
Dec 07, 2022	79.44	80.02	78.59	79.51	1,235,668	+0.26(+0.32%)
Dec 06, 2022	79.59	79.85	78.85	79.25	1,416,891	+0.05(+0.06%)
Dec 05, 2022	80.72	80.90	79.13	79.21	1,445,572	-2.64(-3.23%)
Dec 02, 2022	80.73	82.21	80.57	81.85	2,086,902	+0.82(+1.01%)

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.