Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 106.36 107.64 106.14 107.37 267,959 -0.07(-0.07%)
May 28, 2024 107.41 107.80 105.86 107.44 351,832 +0.26(+0.24%)
May 24, 2024 107.50 107.93 105.45 107.18 543,566 -0.77(-0.71%)
May 23, 2024 104.00 107.98 103.61 107.95 728,809 +10.57(+10.85%)
May 22, 2024 96.78 98.13 96.37 97.38 281,608 +0.51(+0.53%)
May 21, 2024 96.69 97.42 96.11 96.87 214,941 -0.30(-0.31%)
May 20, 2024 96.20 97.72 96.20 97.17 124,229 +0.80(+0.83%)
May 17, 2024 98.26 98.26 95.97 96.37 247,438 -1.84(-1.87%)
May 16, 2024 98.53 99.19 97.57 98.21 250,040 -0.35(-0.36%)
May 15, 2024 99.11 99.63 98.31 98.56 206,013 +0.40(+0.41%)
May 14, 2024 97.72 98.18 96.93 98.16 240,243 +1.78(+1.85%)
May 13, 2024 97.40 97.72 96.27 96.38 165,576 -0.46(-0.48%)
May 10, 2024 96.69 96.94 96.00 96.84 147,732 +0.38(+0.39%)
May 09, 2024 95.90 96.80 95.65 96.46 174,220 +0.73(+0.76%)
May 08, 2024 94.56 95.79 94.56 95.73 198,802 +0.58(+0.61%)
May 07, 2024 94.88 96.32 94.88 95.15 272,035 +0.15(+0.16%)
May 06, 2024 94.39 95.23 94.38 95.00 207,495 +1.72(+1.84%)
May 03, 2024 94.21 94.74 92.24 93.28 178,774 +0.92(+1.00%)
May 02, 2024 91.93 92.39 91.04 92.36 190,553 +1.24(+1.36%)
May 01, 2024 90.86 92.85 90.53 91.12 178,725 +0.67(+0.74%)
Apr 30, 2024 91.40 92.09 90.43 90.45 234,678 -1.34(-1.46%)
Apr 29, 2024 91.54 91.92 90.62 91.79 339,454 +0.51(+0.56%)
Apr 26, 2024 91.22 91.86 90.77 91.28 274,870 +0.29(+0.32%)
Apr 25, 2024 89.65 91.08 89.25 90.99 252,388 +0.61(+0.67%)
Apr 24, 2024 90.85 91.83 90.30 90.38 248,063 -0.72(-0.79%)
Apr 23, 2024 90.36 91.53 90.36 91.10 221,417 +1.00(+1.11%)
Apr 22, 2024 90.62 90.62 89.42 90.10 160,584 -0.40(-0.44%)
Apr 19, 2024 90.14 90.88 89.50 90.50 269,926 +0.30(+0.33%)
Apr 18, 2024 89.59 90.86 89.50 90.20 256,456 +0.78(+0.87%)
Apr 17, 2024 90.69 90.99 89.36 89.42 286,412 -0.73(-0.81%)
Apr 16, 2024 89.48 90.62 89.21 90.15 162,841 -0.24(-0.27%)
Apr 15, 2024 91.54 92.21 89.61 90.39 295,738 -0.52(-0.57%)
Apr 12, 2024 90.36 91.09 90.19 90.91 216,807 -0.34(-0.37%)
Apr 11, 2024 91.01 91.89 90.33 91.25 149,660 +0.53(+0.58%)
Apr 10, 2024 90.33 91.03 89.91 90.72 227,244 -1.89(-2.04%)
Apr 09, 2024 91.60 92.61 90.65 92.61 213,523 +1.29(+1.41%)
Apr 08, 2024 92.03 92.44 91.17 91.32 191,876 +0.23(+0.25%)
Apr 05, 2024 90.98 91.72 90.77 91.09 209,225 -0.15(-0.16%)
Apr 04, 2024 92.84 92.99 90.93 91.24 153,285 -0.29(-0.32%)
Apr 03, 2024 89.90 92.03 89.90 91.53 205,631 +0.91(+1.00%)
Apr 02, 2024 92.04 92.70 90.20 90.62 238,529 -2.38(-2.56%)
Apr 01, 2024 94.58 94.58 92.87 93.00 172,555 -1.46(-1.55%)
Mar 28, 2024 94.28 94.72 94.72 94.46 215,568 +0.29(+0.31%)
Mar 27, 2024 93.51 94.24 93.51 94.17 174,205 +1.31(+1.41%)
Mar 26, 2024 93.24 93.24 91.64 92.86 256,863 +0.22(+0.24%)
Mar 25, 2024 91.41 92.72 91.39 92.64 156,699 +1.28(+1.40%)
Mar 22, 2024 91.76 91.95 90.99 91.36 200,232 -0.48(-0.52%)
Mar 21, 2024 92.65 93.19 91.59 91.84 275,529 -0.26(-0.28%)
Mar 20, 2024 89.90 92.34 89.63 92.10 280,293 +2.20(+2.45%)
Mar 19, 2024 89.64 90.53 89.30 89.90 408,731 +0.16(+0.18%)
Mar 18, 2024 91.23 92.07 89.71 89.74 331,553 -1.45(-1.59%)
Mar 15, 2024 90.33 91.76 90.33 91.19 591,719 +0.42(+0.46%)
Mar 14, 2024 92.24 92.24 89.79 90.77 182,393 -1.31(-1.42%)
Mar 13, 2024 92.16 92.95 91.51 92.08 165,300 -0.34(-0.37%)
Mar 12, 2024 92.95 93.05 91.70 92.41 119,606 -0.73(-0.78%)
Mar 11, 2024 93.13 93.16 92.14 93.14 132,681 -0.44(-0.47%)
Mar 08, 2024 92.93 94.14 92.65 93.58 217,636 +1.51(+1.64%)
Mar 07, 2024 91.96 92.64 91.96 92.08 230,074 +0.77(+0.84%)
Mar 06, 2024 91.44 92.22 91.15 91.31 259,339 +1.14(+1.26%)
Mar 05, 2024 91.79 92.15 89.78 90.17 178,573 -2.26(-2.45%)
Mar 04, 2024 92.05 92.79 91.63 92.43 213,104 +0.84(+0.91%)
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.