Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	117.76	117.76	116.43	117.07	548,490	-0.26(-0.22%)
Apr 17, 2024	118.98	119.48	116.91	117.33	468,675	-1.07(-0.90%)
Apr 16, 2024	118.91	120.06	118.34	118.40	394,277	-0.89(-0.75%)
Apr 15, 2024	123.23	124.08	118.96	119.29	602,468	-2.48(-2.04%)
Apr 12, 2024	123.50	123.93	121.21	121.77	671,498	-3.07(-2.46%)
Apr 11, 2024	126.28	127.05	122.85	124.84	571,718	-1.33(-1.05%)
Apr 10, 2024	125.28	126.65	124.59	126.17	552,588	-0.05(-0.04%)
Apr 09, 2024	125.28	126.60	124.84	126.22	770,430	+1.68(+1.35%)
Apr 08, 2024	122.36	124.61	122.36	124.54	757,654	+2.38(+1.95%)
Apr 05, 2024	120.21	122.44	120.09	122.16	611,235	+1.47(+1.22%)
Apr 04, 2024	119.85	121.60	119.26	120.69	645,821	+1.79(+1.51%)
Apr 03, 2024	119.17	119.93	118.60	118.90	539,905	-0.94(-0.78%)
Apr 02, 2024	122.50	123.14	119.69	119.84	598,860	-3.87(-3.13%)
Apr 01, 2024	126.12	126.17	123.62	123.71	505,550	-2.64(-2.09%)
Mar 28, 2024	127.99	128.97	126.07	126.35	551,952	-1.55(-1.21%)
Mar 27, 2024	126.15	128.15	125.95	127.90	544,625	+2.64(+2.11%)
Mar 26, 2024	126.01	126.12	124.89	125.26	457,109	+0.22(+0.18%)
Mar 25, 2024	127.26	128.35	124.84	125.04	639,031	-2.14(-1.68%)
Mar 22, 2024	130.48	130.94	126.94	127.18	498,389	-2.87(-2.21%)
Mar 21, 2024	130.15	130.74	129.42	130.05	491,606	+0.03(+0.02%)
Mar 20, 2024	128.90	130.92	128.32	130.02	392,930	+1.15(+0.89%)
Mar 19, 2024	128.75	129.66	128.33	128.87	499,694	+0.68(+0.53%)
Mar 18, 2024	129.32	129.48	127.58	128.19	847,607	-0.77(-0.60%)
Mar 15, 2024	126.80	129.28	126.50	128.96	912,595	+2.05(+1.62%)
Mar 14, 2024	126.35	127.49	125.20	126.91	821,821	+1.05(+0.83%)
Mar 13, 2024	127.28	127.98	125.31	125.86	1,036,564	-0.97(-0.76%)
Mar 12, 2024	127.44	128.76	125.89	126.83	843,383	-0.94(-0.74%)
Mar 11, 2024	131.00	133.54	125.57	127.77	2,387,591	+6.74(+5.57%)
Mar 08, 2024	121.29	122.74	121.03	121.03	702,092	+0.04(+0.03%)
Mar 07, 2024	120.11	121.22	119.48	120.99	825,240	+1.02(+0.85%)
Mar 06, 2024	115.91	119.97	115.91	119.97	1,128,397	+5.26(+4.59%)
Mar 05, 2024	108.95	115.69	108.91	114.71	1,262,474	+5.11(+4.66%)
Mar 04, 2024	109.79	110.83	109.70	109.60	530,442	-0.23(-0.21%)
Mar 01, 2024	111.25	111.88	109.35	109.83	548,283	-2.11(-1.88%)
Feb 29, 2024	113.47	113.78	111.43	111.94	579,527	-1.28(-1.13%)
Feb 28, 2024	111.68	113.39	111.15	113.22	293,294	+1.05(+0.94%)
Feb 27, 2024	112.38	113.14	111.95	112.17	433,529	+0.11(+0.10%)
Feb 26, 2024	112.65	112.87	110.75	112.06	501,103	-0.78(-0.69%)
Feb 23, 2024	113.85	114.00	111.90	112.84	603,408	-1.35(-1.18%)
Feb 22, 2024	114.88	114.88	112.43	114.19	599,113	+0.16(+0.14%)
Feb 21, 2024	113.72	114.41	112.13	114.03	689,260	-0.07(-0.06%)
Feb 20, 2024	117.00	119.35	113.95	114.10	798,722	-3.29(-2.80%)
Feb 16, 2024	117.76	119.27	117.23	117.39	712,539	-1.35(-1.14%)
Feb 15, 2024	118.44	120.02	118.38	118.74	424,765	+0.44(+0.37%)
Feb 14, 2024	118.32	118.77	117.06	118.30	422,037	+0.87(+0.74%)
Feb 13, 2024	119.03	119.03	116.79	117.43	500,121	-3.50(-2.89%)
Feb 12, 2024	120.70	122.09	120.70	120.93	438,562	+0.11(+0.09%)
Feb 09, 2024	121.99	122.20	120.64	120.82	327,762	-1.63(-1.33%)
Feb 08, 2024	122.61	122.79	121.38	122.45	298,469	+0.69(+0.57%)
Feb 07, 2024	120.85	122.44	120.21	121.76	287,630	+0.77(+0.64%)
Feb 06, 2024	120.41	121.86	119.56	120.99	318,876	+0.70(+0.58%)
Feb 05, 2024	121.24	121.45	119.67	120.29	306,714	-1.84(-1.51%)
Feb 02, 2024	121.45	122.53	120.03	122.13	222,248	+0.38(+0.31%)

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.