Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 99.55 100.27 98.59 98.95 1,196,741 -0.80(-0.80%)
Jun 24, 2024 99.46 100.73 98.92 99.75 1,377,479 +0.88(+0.89%)
Jun 21, 2024 100.00 100.07 98.21 98.87 3,266,414 -1.41(-1.41%)
Jun 20, 2024 100.43 101.10 99.56 100.28 1,734,440 -0.94(-0.93%)
Jun 18, 2024 100.60 101.61 100.29 101.22 999,340 +0.65(+0.65%)
Jun 17, 2024 100.05 101.40 99.72 100.57 925,222 -0.18(-0.18%)
Jun 14, 2024 100.36 100.99 99.51 100.75 918,133 -0.26(-0.26%)
Jun 13, 2024 100.74 101.15 99.62 101.01 708,944 -0.12(-0.12%)
Jun 12, 2024 101.00 101.46 99.61 101.13 833,468 +0.94(+0.94%)
Jun 11, 2024 99.44 100.20 98.27 100.19 798,168 +0.34(+0.34%)
Jun 10, 2024 98.88 100.03 98.34 99.85 943,818 +0.63(+0.63%)
Jun 07, 2024 98.69 100.02 98.31 99.22 1,061,995 -0.09(-0.09%)
Jun 06, 2024 100.91 101.71 98.73 99.31 1,119,679 -1.49(-1.48%)
Jun 05, 2024 100.57 100.99 99.61 100.80 761,968 +0.36(+0.36%)
Jun 04, 2024 98.52 100.47 98.42 100.44 1,233,054 +1.52(+1.54%)
Jun 03, 2024 100.85 101.21 97.32 98.92 1,350,133 +0.34(+0.34%)
May 31, 2024 99.46 100.44 98.06 98.58 6,836,502 -0.65(-0.66%)
May 30, 2024 98.81 99.53 97.99 99.23 1,786,135 +0.69(+0.70%)
May 29, 2024 99.79 100.96 98.45 98.54 1,613,538 -2.13(-2.12%)
May 28, 2024 102.01 102.58 100.29 100.67 2,062,312 -1.52(-1.49%)
May 24, 2024 100.10 102.31 99.80 102.19 1,867,268 +2.33(+2.33%)
May 23, 2024 100.88 101.05 99.81 99.86 1,175,415 -0.90(-0.89%)
May 22, 2024 99.54 100.92 99.51 100.76 1,207,450 +1.23(+1.24%)
May 21, 2024 98.62 99.75 98.15 99.53 882,175 +0.91(+0.92%)
May 20, 2024 98.74 99.79 97.34 98.62 1,278,032 +0.02(+0.02%)
May 17, 2024 98.30 98.94 97.42 98.60 1,319,357 +0.15(+0.15%)
May 16, 2024 98.68 99.20 98.41 98.45 1,261,172 -0.45(-0.46%)
May 15, 2024 97.75 99.37 97.74 98.90 1,425,513 +1.96(+2.02%)
May 14, 2024 96.17 97.23 95.23 96.94 1,310,858 +1.07(+1.12%)
May 13, 2024 96.71 96.71 95.70 95.87 1,273,821 -0.63(-0.65%)
May 10, 2024 96.37 96.82 95.47 96.50 1,521,602 +0.56(+0.58%)
May 09, 2024 96.69 97.46 95.88 95.94 1,860,593 -0.79(-0.82%)
May 08, 2024 96.69 96.90 96.28 96.73 1,038,983 -0.54(-0.56%)
May 07, 2024 97.04 97.39 96.14 97.27 1,240,873 +0.28(+0.29%)
May 06, 2024 96.90 97.24 96.02 96.99 632,566 +1.10(+1.15%)
May 03, 2024 94.81 96.13 94.52 95.89 940,032 +2.04(+2.17%)
May 02, 2024 94.40 95.00 93.11 93.85 1,265,869 -0.53(-0.56%)
May 01, 2024 93.64 95.21 93.45 94.38 1,091,863 +0.70(+0.75%)
Apr 30, 2024 94.53 95.44 93.60 93.68 1,287,859 -1.21(-1.28%)
Apr 29, 2024 94.15 95.56 94.02 94.89 1,869,188 +0.77(+0.82%)
Apr 26, 2024 93.56 94.34 92.61 94.12 1,151,387 +0.33(+0.35%)
Apr 25, 2024 92.64 94.11 90.86 93.79 1,921,353 +1.39(+1.50%)
Apr 24, 2024 93.44 95.40 88.74 92.40 3,370,044 -1.32(-1.41%)
Apr 23, 2024 91.78 93.84 91.40 93.72 2,554,669 +2.49(+2.73%)
Apr 22, 2024 89.14 91.47 88.13 91.23 1,995,455 +2.34(+2.63%)
Apr 19, 2024 88.83 89.65 88.41 88.89 5,196,763 +0.09(+0.10%)
Apr 18, 2024 90.55 90.65 88.42 88.80 2,378,125 -1.75(-1.93%)
Apr 17, 2024 91.58 92.15 90.10 90.55 2,265,107 -0.34(-0.37%)
Apr 16, 2024 89.67 91.37 89.47 90.89 2,097,780 +1.03(+1.15%)
Apr 15, 2024 88.47 90.77 88.47 89.86 2,158,339 +2.49(+2.85%)
Apr 12, 2024 86.64 87.76 86.04 87.37 1,299,009 -0.04(-0.05%)
Apr 11, 2024 88.29 88.94 86.25 87.41 1,241,028 -0.79(-0.90%)
Apr 10, 2024 87.73 88.59 87.33 88.20 1,142,460 -1.00(-1.12%)
Apr 09, 2024 88.01 89.68 87.58 89.20 1,215,083 +1.53(+1.75%)
Apr 08, 2024 87.45 88.14 87.05 87.67 923,804 +0.58(+0.67%)
Apr 05, 2024 86.96 87.58 86.59 87.09 1,993,784 +0.40(+0.46%)
Apr 04, 2024 88.12 88.12 86.60 86.69 1,543,260 -0.56(-0.64%)
Apr 03, 2024 86.45 87.79 85.91 87.25 3,037,991 +0.67(+0.77%)
Apr 02, 2024 87.31 87.31 86.55 86.58 1,424,182 -0.96(-1.10%)
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.