Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 105.83 106.57 105.83 106.27 3,431,310 +0.86(+0.82%)
May 23, 2024 106.44 107.32 105.34 105.41 5,787,082 -0.90(-0.85%)
May 22, 2024 105.63 106.45 105.41 106.31 3,626,011 +0.88(+0.83%)
May 21, 2024 105.20 105.93 105.10 105.43 4,754,823 +0.41(+0.39%)
May 20, 2024 104.41 105.42 104.35 105.02 4,412,723 +0.84(+0.81%)
May 17, 2024 104.69 104.78 103.71 104.18 8,501,058 -0.06(-0.06%)
May 16, 2024 104.50 105.36 104.15 104.24 8,724,964 -0.48(-0.46%)
May 15, 2024 104.86 105.35 104.51 104.72 5,721,709 -0.35(-0.33%)
May 14, 2024 105.17 105.65 105.02 105.07 3,748,440 -0.10(-0.09%)
May 13, 2024 105.80 107.17 105.05 105.17 6,081,443 -0.52(-0.49%)
May 10, 2024 105.37 105.89 104.91 105.68 5,659,916 +0.58(+0.55%)
May 09, 2024 103.49 105.13 103.46 105.11 7,253,670 +1.79(+1.73%)
May 08, 2024 102.62 103.47 102.19 103.32 5,208,880 +0.70(+0.69%)
May 07, 2024 101.66 102.64 101.51 102.61 6,974,907 +1.31(+1.30%)
May 06, 2024 101.18 101.44 101.01 101.30 3,429,006 +0.51(+0.50%)
May 03, 2024 101.39 101.56 100.07 100.79 13,405,052 -0.49(-0.48%)
May 02, 2024 100.59 101.30 100.42 101.28 6,121,712 +0.67(+0.66%)
May 01, 2024 100.71 101.42 100.53 100.61 10,042,542 -0.30(-0.30%)
Apr 30, 2024 101.73 102.20 100.86 100.91 5,454,381 -0.91(-0.90%)
Apr 29, 2024 101.24 102.00 101.04 101.83 4,497,113 +1.02(+1.01%)
Apr 26, 2024 100.93 101.19 99.69 100.80 4,454,961 -0.30(-0.29%)
Apr 25, 2024 100.30 101.27 99.99 101.10 6,786,489 +0.69(+0.68%)
Apr 24, 2024 101.11 101.28 99.41 100.42 7,768,252 -0.36(-0.36%)
Apr 23, 2024 100.40 103.27 99.28 100.77 8,619,272 -0.18(-0.18%)
Apr 22, 2024 101.39 101.64 100.76 100.95 7,637,755 +0.00(+0.00%)
Apr 19, 2024 100.92 101.65 100.43 100.95 14,414,819 +0.84(+0.84%)
Apr 18, 2024 99.92 101.29 99.91 100.11 4,263,830 -0.04(-0.04%)
Apr 17, 2024 100.65 101.18 99.55 100.15 5,409,738 -0.09(-0.09%)
Apr 16, 2024 99.65 100.71 99.63 100.24 7,129,101 +0.82(+0.82%)
Apr 15, 2024 100.95 101.21 99.30 99.42 9,694,262 -0.08(-0.08%)
Apr 12, 2024 101.10 101.74 98.88 99.50 7,371,970 -0.68(-0.67%)
Apr 11, 2024 100.74 100.96 99.19 100.18 6,826,777 -0.58(-0.57%)
Apr 10, 2024 100.32 101.15 99.63 100.75 5,566,085 -0.24(-0.24%)
Apr 09, 2024 100.47 101.03 99.69 100.99 12,981,530 -0.28(-0.28%)
Apr 08, 2024 101.08 101.65 100.66 101.27 9,960,842 +0.19(+0.19%)
Apr 05, 2024 98.86 101.14 98.86 101.08 10,278,004 +2.37(+2.40%)
Apr 04, 2024 97.69 98.74 97.31 98.72 13,453,114 +1.75(+1.80%)
Apr 03, 2024 96.69 97.47 96.45 96.97 20,572,670 -0.99(-1.01%)
Apr 02, 2024 97.18 98.11 96.99 97.96 6,799,823 +0.79(+0.81%)
Apr 01, 2024 96.88 97.58 96.56 97.18 9,561,166 +0.23(+0.24%)
Mar 28, 2024 97.11 97.28 96.89 96.95 10,765,384 +0.08(+0.08%)
Mar 27, 2024 95.85 96.92 95.76 96.87 7,311,712 +1.38(+1.45%)
Mar 26, 2024 95.06 95.97 95.01 95.49 5,507,306 +0.43(+0.45%)
Mar 25, 2024 95.14 95.66 94.70 95.06 5,260,853 +0.09(+0.09%)
Mar 22, 2024 93.63 95.25 93.63 94.97 6,842,944 +1.27(+1.36%)
Mar 21, 2024 94.43 94.92 93.52 93.70 6,516,269 -0.59(-0.62%)
Mar 20, 2024 94.43 94.94 93.78 94.28 7,901,052 -0.01(-0.01%)
Mar 19, 2024 93.89 94.82 93.47 94.29 8,046,805 +1.39(+1.50%)
Mar 18, 2024 92.28 93.36 91.80 92.90 7,117,617 +0.53(+0.57%)
Mar 15, 2024 90.51 92.51 90.51 92.37 35,958,652 +1.16(+1.28%)
Mar 14, 2024 91.51 92.44 90.93 91.21 12,357,766 +1.19(+1.33%)
Mar 13, 2024 89.53 90.17 89.28 90.02 8,716,751 +0.61(+0.68%)
Mar 12, 2024 90.33 90.52 88.91 89.41 9,496,580 -1.44(-1.59%)
Mar 11, 2024 89.65 91.28 89.65 90.85 7,316,623 +0.52(+0.57%)
Mar 08, 2024 89.74 90.37 89.60 90.34 5,762,259 +0.33(+0.36%)
Mar 07, 2024 89.99 90.69 89.49 90.01 6,819,263 +0.29(+0.32%)
Mar 06, 2024 89.32 90.20 89.20 89.72 5,595,951 +0.20(+0.22%)
Mar 05, 2024 89.17 90.32 89.07 89.52 6,787,784 +0.15(+0.17%)
Mar 04, 2024 89.55 89.60 88.61 89.37 6,967,674 +0.11(+0.12%)
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.