Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 109.32 110.71 109.20 110.12 694,217 +0.30(+0.27%)
May 29, 2024 108.30 110.28 107.85 109.82 881,534 +0.25(+0.23%)
May 28, 2024 110.00 110.66 108.52 109.57 1,003,351 +0.06(+0.05%)
May 24, 2024 108.40 110.09 107.41 109.51 652,270 +2.00(+1.86%)
May 23, 2024 109.00 109.59 106.37 107.51 807,744 -1.00(-0.92%)
May 22, 2024 108.50 110.09 107.87 108.51 735,145 +0.25(+0.23%)
May 21, 2024 106.19 108.47 105.86 108.26 764,265 +1.95(+1.83%)
May 20, 2024 106.42 108.05 105.65 106.31 1,003,993 -0.15(-0.14%)
May 17, 2024 108.63 108.75 106.40 106.46 938,890 -2.04(-1.88%)
May 16, 2024 106.71 108.67 106.00 108.50 1,051,680 +1.19(+1.11%)
May 15, 2024 106.87 108.30 105.88 107.31 1,158,584 +1.79(+1.70%)
May 14, 2024 104.07 107.56 103.67 105.52 1,303,910 +2.19(+2.12%)
May 13, 2024 105.10 105.75 102.00 103.33 1,679,593 -1.96(-1.86%)
May 10, 2024 108.11 108.31 101.02 105.29 3,499,347 +9.74(+10.19%)
May 09, 2024 94.98 96.11 93.05 95.55 3,189,287 -0.11(-0.11%)
May 08, 2024 97.01 97.79 94.30 95.66 1,241,493 -1.49(-1.53%)
May 07, 2024 96.95 98.17 95.38 97.15 774,250 -0.06(-0.06%)
May 06, 2024 96.55 97.77 95.67 97.21 1,034,579 +0.23(+0.24%)
May 03, 2024 95.88 97.44 94.98 96.98 1,069,756 +3.26(+3.48%)
May 02, 2024 95.03 95.92 92.77 93.72 623,056 -0.43(-0.46%)
May 01, 2024 93.00 95.98 92.01 94.15 1,029,385 +1.27(+1.37%)
Apr 30, 2024 93.06 94.96 92.10 92.88 621,829 -1.16(-1.23%)
Apr 29, 2024 91.52 94.88 90.88 94.04 1,538,692 +2.38(+2.60%)
Apr 26, 2024 92.00 92.83 91.05 91.66 568,943 +0.38(+0.42%)
Apr 25, 2024 89.55 91.36 87.20 91.28 840,789 -0.22(-0.24%)
Apr 24, 2024 91.87 93.64 91.41 91.50 847,337 +0.46(+0.51%)
Apr 23, 2024 89.44 93.05 89.44 91.04 1,178,333 +2.43(+2.74%)
Apr 22, 2024 86.46 89.28 85.09 88.61 1,120,885 +3.33(+3.90%)
Apr 19, 2024 87.01 87.19 83.13 85.28 2,526,074 -2.00(-2.29%)
Apr 18, 2024 89.64 90.33 87.19 87.28 1,172,403 -3.05(-3.38%)
Apr 17, 2024 91.06 91.06 89.06 90.33 694,057 +0.01(+0.01%)
Apr 16, 2024 90.71 91.50 89.72 90.32 1,389,481 -0.10(-0.11%)
Apr 15, 2024 94.30 94.60 90.12 90.42 1,182,071 -4.05(-4.29%)
Apr 12, 2024 96.68 97.16 93.82 94.47 959,947 -2.24(-2.32%)
Apr 11, 2024 96.13 96.77 94.94 96.71 1,060,839 +0.21(+0.22%)
Apr 10, 2024 94.73 97.98 92.81 96.50 1,041,430 -0.98(-1.01%)
Apr 09, 2024 95.65 97.60 95.15 97.48 1,197,458 +2.05(+2.15%)
Apr 08, 2024 97.64 97.89 94.75 95.43 1,264,414 -1.32(-1.36%)
Apr 05, 2024 94.62 98.82 94.43 96.75 1,541,036 +4.39(+4.75%)
Apr 04, 2024 92.71 96.80 92.13 92.36 1,977,325 -0.25(-0.27%)
Apr 03, 2024 91.29 93.92 91.09 92.61 1,282,262 +0.70(+0.76%)
Apr 02, 2024 91.85 92.85 89.95 91.91 972,646 -1.05(-1.13%)
Apr 01, 2024 90.91 93.50 89.52 92.96 1,092,667 +1.50(+1.64%)
Mar 28, 2024 90.13 92.42 89.20 91.46 971,264 +1.00(+1.11%)
Mar 27, 2024 90.40 90.86 87.89 90.46 1,617,255 +0.46(+0.51%)
Mar 26, 2024 92.56 92.62 89.91 90.00 1,391,375 -1.39(-1.52%)
Mar 25, 2024 92.00 93.00 91.09 91.39 1,066,971 -0.93(-1.01%)
Mar 22, 2024 92.31 92.86 91.14 92.32 452,364 +0.45(+0.49%)
Mar 21, 2024 93.47 96.24 91.82 91.87 1,517,047 -1.03(-1.11%)
Mar 20, 2024 91.18 93.46 90.30 92.90 6,538,950 +1.64(+1.80%)
Mar 19, 2024 89.37 91.67 88.00 91.26 757,709 +1.14(+1.26%)
Mar 18, 2024 89.69 91.00 88.70 90.12 840,320 +0.60(+0.67%)
Mar 15, 2024 87.44 89.97 87.35 89.52 2,077,953 +1.81(+2.06%)
Mar 14, 2024 88.50 89.17 86.51 87.71 1,420,142 -1.25(-1.41%)
Mar 13, 2024 90.77 91.98 88.52 88.96 863,009 -1.85(-2.04%)
Mar 12, 2024 89.34 90.84 88.51 90.81 1,509,833 +1.53(+1.71%)
Mar 11, 2024 89.07 90.84 87.90 89.28 1,714,796 +0.22(+0.25%)
Mar 08, 2024 92.14 93.48 87.62 89.06 1,067,978 -2.60(-2.84%)
Mar 07, 2024 90.25 91.99 89.26 91.66 1,308,508 +1.44(+1.60%)
Mar 06, 2024 88.04 91.12 87.95 90.22 1,431,359 +2.60(+2.97%)
Mar 05, 2024 89.27 89.96 86.15 87.62 2,135,828 -2.59(-2.87%)
Mar 04, 2024 90.05 90.90 87.72 90.21 1,769,013 +0.80(+0.89%)
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.