Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 104.95 107.55 104.95 106.83 15,051,548 +1.20(+1.14%)
May 30, 2023 106.56 107.12 105.44 105.63 8,029,300 -1.84(-1.71%)
May 26, 2023 108.37 109.52 107.06 107.47 6,592,047 -1.19(-1.10%)
May 25, 2023 109.82 109.82 107.49 108.66 7,276,077 -1.26(-1.14%)
May 24, 2023 110.41 110.61 108.90 109.92 4,660,591 +0.32(+0.29%)
May 23, 2023 110.28 111.07 109.39 109.60 7,992,111 -1.18(-1.07%)
May 22, 2023 111.74 113.28 110.62 110.78 5,795,241 -0.97(-0.87%)
May 19, 2023 110.62 112.47 110.40 111.75 7,903,297 +1.44(+1.31%)
May 18, 2023 110.44 111.34 109.66 110.30 6,652,790 -0.74(-0.66%)
May 17, 2023 112.60 112.87 109.80 111.04 7,451,808 -1.28(-1.14%)
May 16, 2023 112.12 112.97 111.55 112.32 4,421,571 -0.28(-0.25%)
May 15, 2023 113.34 113.92 111.75 112.60 5,887,293 -0.75(-0.66%)
May 12, 2023 114.17 114.71 112.91 113.34 5,411,076 -0.40(-0.35%)
May 11, 2023 113.77 113.97 112.61 113.74 5,784,287 -0.34(-0.30%)
May 10, 2023 113.60 114.34 112.65 114.08 5,793,285 +0.45(+0.40%)
May 09, 2023 114.42 114.78 113.54 113.62 5,098,581 -0.92(-0.80%)
May 08, 2023 113.28 114.60 112.67 114.54 5,329,674 +0.68(+0.59%)
May 05, 2023 113.58 114.07 112.78 113.86 4,686,171 +0.30(+0.26%)
May 04, 2023 114.17 114.17 112.71 113.56 6,707,354 -0.82(-0.72%)
May 03, 2023 114.51 115.77 114.11 114.39 6,964,363 +0.32(+0.28%)
May 02, 2023 112.89 114.55 112.06 114.07 8,448,978 +1.50(+1.33%)
May 01, 2023 112.05 112.82 111.53 112.57 5,414,442 +0.84(+0.75%)
Apr 28, 2023 110.65 111.78 109.78 111.73 8,488,144 +0.30(+0.27%)
Apr 27, 2023 110.89 111.62 107.07 111.43 10,309,195 +1.67(+1.53%)
Apr 26, 2023 111.47 111.47 109.07 109.75 6,999,998 -3.00(-2.66%)
Apr 25, 2023 112.44 113.07 112.15 112.75 5,852,131 +0.57(+0.51%)
Apr 24, 2023 111.89 112.51 111.05 112.18 4,442,893 +0.55(+0.49%)
Apr 21, 2023 111.15 111.90 110.88 111.63 6,774,190 +1.16(+1.05%)
Apr 20, 2023 110.48 110.81 109.34 110.47 4,813,812 +0.04(+0.04%)
Apr 19, 2023 110.78 111.65 110.31 110.43 4,840,268 -0.68(-0.61%)
Apr 18, 2023 110.77 111.39 110.04 111.11 5,637,076 -0.17(-0.16%)
Apr 17, 2023 111.94 112.67 110.50 111.28 6,795,312 -0.29(-0.26%)
Apr 14, 2023 111.99 112.40 110.94 111.57 5,172,829 -0.26(-0.23%)
Apr 13, 2023 111.24 112.06 109.97 111.83 7,577,465 +1.77(+1.61%)
Apr 12, 2023 108.61 110.60 108.25 110.06 6,342,329 +1.22(+1.12%)
Apr 11, 2023 109.07 109.64 108.68 108.84 5,828,850 -0.12(-0.11%)
Apr 10, 2023 109.29 109.42 107.57 108.96 6,662,470 +0.27(+0.25%)
Apr 06, 2023 109.34 110.46 108.02 108.69 7,125,523 +0.41(+0.37%)
Apr 05, 2023 106.35 108.70 106.03 108.28 8,273,873 +2.98(+2.83%)
Apr 04, 2023 105.18 105.80 104.65 105.30 6,312,912 -0.04(-0.04%)
Apr 03, 2023 102.52 105.93 102.15 105.34 7,197,450 +2.40(+2.33%)
Mar 31, 2023 102.79 103.08 102.10 102.94 7,424,967 +0.45(+0.44%)
Mar 30, 2023 101.71 102.76 101.15 102.49 5,185,493 +0.97(+0.95%)
Mar 29, 2023 102.20 102.44 101.14 101.52 6,520,784 -0.59(-0.58%)
Mar 28, 2023 103.15 103.56 102.02 102.11 6,903,343 -1.35(-1.31%)
Mar 27, 2023 102.64 104.12 102.55 103.46 7,849,045 +2.06(+2.03%)
Mar 24, 2023 100.72 101.61 99.12 101.40 6,885,052 +0.55(+0.55%)
Mar 23, 2023 100.72 101.24 100.11 100.85 7,027,029 -0.16(-0.16%)
Mar 22, 2023 102.05 102.56 101.01 101.02 5,955,110 -1.10(-1.08%)
Mar 21, 2023 102.56 102.97 101.36 102.12 11,958,919 -0.30(-0.29%)
Mar 20, 2023 101.42 103.44 101.42 102.42 13,301,815 +1.69(+1.68%)
Mar 17, 2023 103.68 103.83 100.13 100.72 27,286,710 -3.14(-3.02%)
Mar 16, 2023 103.05 104.21 100.85 103.86 9,758,452 -0.28(-0.27%)
Mar 15, 2023 103.03 104.53 102.15 104.14 11,307,523 +0.64(+0.62%)
Mar 14, 2023 102.03 103.66 101.13 103.50 10,358,411 +1.91(+1.88%)
Mar 13, 2023 100.39 104.58 100.32 101.60 11,130,704 -1.88(-1.82%)
Mar 10, 2023 103.24 106.39 103.14 103.48 10,134,789 +0.09(+0.08%)
Mar 09, 2023 105.03 105.60 102.92 103.39 6,080,276 -0.65(-0.63%)
Mar 08, 2023 106.59 106.93 103.38 104.05 8,782,622 -2.87(-2.69%)
Mar 07, 2023 107.40 107.79 106.39 106.92 14,365,946 +0.16(+0.15%)
Mar 06, 2023 103.45 106.89 103.25 106.76 18,495,742 +4.06(+3.95%)
Mar 03, 2023 103.18 103.19 101.98 102.70 6,373,586 -0.12(-0.12%)
Mar 02, 2023 102.46 103.17 101.95 102.83 5,334,039 +0.35(+0.34%)
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.