Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 96.14 96.14 94.99 95.64 346,709 +0.26(+0.27%)
May 23, 2024 96.91 96.91 94.74 95.38 514,856 -1.59(-1.64%)
May 22, 2024 98.24 98.96 96.38 96.97 359,558 -1.59(-1.61%)
May 21, 2024 99.83 99.83 98.06 98.56 372,858 -1.71(-1.71%)
May 20, 2024 100.23 101.62 99.56 100.27 401,166 -0.07(-0.07%)
May 17, 2024 101.25 101.25 99.47 100.34 432,248 -1.45(-1.42%)
May 16, 2024 103.68 103.68 101.63 101.79 305,891 -2.29(-2.20%)
May 15, 2024 106.39 106.39 103.96 104.08 215,114 -0.92(-0.88%)
May 14, 2024 106.55 106.72 104.87 105.00 295,146 +0.22(+0.21%)
May 13, 2024 106.79 107.25 104.44 104.78 318,906 -0.83(-0.79%)
May 10, 2024 105.31 106.06 104.70 105.61 329,257 +0.88(+0.84%)
May 09, 2024 102.65 105.60 102.13 104.73 695,720 +1.83(+1.78%)
May 08, 2024 100.76 103.16 99.81 102.90 365,804 +1.53(+1.51%)
May 07, 2024 100.80 102.85 100.37 101.37 396,967 +0.64(+0.64%)
May 06, 2024 101.46 102.80 100.54 100.73 335,307 +0.76(+0.76%)
May 03, 2024 100.63 101.69 99.81 99.97 500,947 +1.24(+1.26%)
May 02, 2024 98.60 99.60 97.50 98.73 538,224 +0.60(+0.61%)
May 01, 2024 99.71 100.86 96.58 98.13 418,110 -1.29(-1.30%)
Apr 30, 2024 101.33 101.33 98.95 99.42 543,549 -3.33(-3.24%)
Apr 29, 2024 101.47 103.34 100.34 102.75 543,877 +2.16(+2.15%)
Apr 26, 2024 100.70 102.03 100.23 100.59 428,508 -0.16(-0.16%)
Apr 25, 2024 102.19 102.46 99.77 100.75 516,357 -2.91(-2.81%)
Apr 24, 2024 103.17 103.67 102.10 103.66 386,025 +0.29(+0.28%)
Apr 23, 2024 101.87 104.26 101.64 103.37 412,043 +2.07(+2.04%)
Apr 22, 2024 100.03 102.76 99.81 101.30 385,626 +1.92(+1.93%)
Apr 19, 2024 97.56 100.05 97.32 99.38 431,232 +1.48(+1.51%)
Apr 18, 2024 98.73 98.99 96.99 97.90 464,345 -0.63(-0.64%)
Apr 17, 2024 100.14 100.45 98.23 98.53 503,441 -1.28(-1.28%)
Apr 16, 2024 101.61 101.61 99.62 99.81 477,193 -2.90(-2.82%)
Apr 15, 2024 103.62 103.72 101.88 102.71 503,808 -0.43(-0.42%)
Apr 12, 2024 103.94 104.25 102.85 103.14 385,353 -2.24(-2.13%)
Apr 11, 2024 105.73 106.08 104.52 105.38 643,911 +0.05(+0.05%)
Apr 10, 2024 110.10 110.36 104.38 105.33 614,179 -7.64(-6.76%)
Apr 09, 2024 112.98 113.74 112.21 112.97 378,434 +0.53(+0.47%)
Apr 08, 2024 112.92 114.04 112.33 112.44 423,147 -0.03(-0.03%)
Apr 05, 2024 111.02 113.35 111.02 112.47 338,074 +1.39(+1.25%)
Apr 04, 2024 113.91 114.46 110.56 111.08 340,748 -1.43(-1.27%)
Apr 03, 2024 112.19 114.99 112.00 112.51 344,465 -0.27(-0.24%)
Apr 02, 2024 114.79 114.79 111.18 112.78 497,568 -3.41(-2.93%)
Apr 01, 2024 117.37 117.48 115.31 116.19 414,084 -1.15(-0.98%)
Mar 28, 2024 114.49 117.80 116.93 117.34 422,674 +2.71(+2.36%)
Mar 27, 2024 112.00 115.18 112.00 114.63 497,758 +3.26(+2.93%)
Mar 26, 2024 110.61 111.88 109.80 111.37 348,615 +1.54(+1.40%)
Mar 25, 2024 110.77 111.90 109.67 109.83 261,031 -0.42(-0.38%)
Mar 22, 2024 110.46 111.72 109.64 110.25 363,555 -0.43(-0.39%)
Mar 21, 2024 109.10 112.93 108.94 110.68 556,314 +3.10(+2.88%)
Mar 20, 2024 104.19 108.26 104.10 107.58 415,071 +3.33(+3.19%)
Mar 19, 2024 102.39 104.37 101.85 104.25 357,099 +1.11(+1.08%)
Mar 18, 2024 104.80 105.50 103.04 103.14 479,511 -0.67(-0.65%)
Mar 15, 2024 102.67 104.34 102.06 103.81 1,288,578 +2.89(+2.86%)
Mar 14, 2024 102.57 103.00 98.37 100.92 678,772 -1.80(-1.75%)
Mar 13, 2024 102.15 103.13 101.60 102.72 394,841 +0.18(+0.18%)
Mar 12, 2024 103.72 105.06 102.33 102.54 500,569 -0.82(-0.79%)
Mar 11, 2024 104.40 104.58 102.11 103.36 676,929 -1.75(-1.66%)
Mar 08, 2024 106.92 108.85 104.39 105.11 785,767 -1.37(-1.29%)
Mar 07, 2024 106.93 108.69 105.58 106.48 1,329,003 -0.56(-0.52%)
Mar 06, 2024 105.94 114.52 105.51 107.04 3,400,813 -19.55(-15.44%)
Mar 05, 2024 126.02 127.80 125.69 126.59 718,644 -0.53(-0.42%)
Mar 04, 2024 128.80 128.80 126.46 127.12 547,234 -1.91(-1.48%)
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.