Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 105.79 108.42 105.79 108.24 17,256,678 +2.02(+1.91%)
May 05, 2023 105.32 106.44 104.74 106.22 20,710,652 +1.01(+0.96%)
May 04, 2023 106.16 106.30 104.70 105.21 19,765,776 -0.91(-0.86%)
May 03, 2023 106.22 108.13 105.62 106.12 17,103,844 +0.14(+0.13%)
May 02, 2023 107.66 107.73 104.50 105.98 20,331,564 -1.73(-1.61%)
May 01, 2023 107.72 108.68 107.50 107.71 20,923,712 -0.51(-0.47%)
Apr 28, 2023 107.80 108.29 106.04 108.22 23,972,926 -0.15(-0.14%)
Apr 27, 2023 105.23 109.15 104.42 108.37 38,470,300 +3.92(+3.75%)
Apr 26, 2023 105.56 107.02 103.27 104.45 37,755,732 -0.16(-0.15%)
Apr 25, 2023 106.61 107.44 104.56 104.61 31,234,964 -2.17(-2.03%)
Apr 24, 2023 106.05 107.32 105.36 106.78 21,397,446 +0.87(+0.82%)
Apr 21, 2023 106.09 106.64 105.48 105.91 22,379,044 +0.01(+0.01%)
Apr 20, 2023 104.65 106.89 104.64 105.90 22,504,744 +0.88(+0.84%)
Apr 19, 2023 104.21 105.72 103.80 105.02 16,718,553 -0.10(-0.10%)
Apr 18, 2023 107.00 107.05 104.78 105.12 17,634,284 -1.30(-1.22%)
Apr 17, 2023 105.43 106.71 105.32 106.42 29,029,186 -3.04(-2.78%)
Apr 14, 2023 107.69 109.58 107.66 109.46 20,758,724 +1.27(+1.17%)
Apr 13, 2023 106.47 108.27 106.44 108.19 21,643,672 +2.97(+2.82%)
Apr 12, 2023 107.39 107.59 104.97 105.22 22,752,146 -0.90(-0.85%)
Apr 11, 2023 106.92 107.22 105.28 106.12 18,716,152 -0.83(-0.78%)
Apr 10, 2023 107.39 107.97 105.60 106.95 19,733,532 -1.95(-1.79%)
Apr 06, 2023 105.77 109.63 104.81 108.90 34,684,152 +3.95(+3.76%)
Apr 05, 2023 106.12 106.54 104.10 104.95 21,854,834 -0.17(-0.16%)
Apr 04, 2023 104.84 106.10 104.60 105.12 20,373,124 +0.21(+0.20%)
Apr 03, 2023 102.67 104.95 102.38 104.91 20,717,052 +0.91(+0.87%)
Mar 31, 2023 101.71 104.19 101.44 104.00 28,108,068 +2.68(+2.65%)
Mar 30, 2023 101.44 101.61 100.29 101.32 25,001,774 -0.58(-0.57%)
Mar 29, 2023 102.72 102.82 101.03 101.90 26,139,534 +0.54(+0.53%)
Mar 28, 2023 103.00 103.00 100.28 101.36 24,907,420 -1.70(-1.65%)
Mar 27, 2023 105.32 105.40 102.63 103.06 25,438,184 -3.00(-2.83%)
Mar 24, 2023 105.74 106.16 104.74 106.06 25,245,052 -0.20(-0.19%)
Mar 23, 2023 105.89 107.10 105.41 106.26 31,375,184 +2.04(+1.96%)
Mar 22, 2023 105.14 107.51 104.21 104.22 32,327,200 -1.62(-1.53%)
Mar 21, 2023 101.98 105.96 101.86 105.84 33,111,688 +3.91(+3.84%)
Mar 20, 2023 101.06 102.58 100.79 101.93 26,026,368 -0.53(-0.52%)
Mar 17, 2023 100.84 103.70 100.75 102.46 76,152,984 +1.39(+1.38%)
Mar 16, 2023 96.57 101.97 95.87 101.07 54,555,488 +4.52(+4.68%)
Mar 15, 2023 93.54 97.25 93.04 96.55 38,355,588 +2.30(+2.44%)
Mar 14, 2023 93.07 94.83 92.78 94.25 32,298,824 +2.59(+2.83%)
Mar 13, 2023 90.57 93.08 89.94 91.66 31,497,548 +0.65(+0.71%)
Mar 10, 2023 92.50 93.18 90.80 91.01 32,850,376 -1.65(-1.78%)
Mar 09, 2023 94.49 95.92 92.36 92.66 24,409,942 -1.99(-2.10%)
Mar 08, 2023 94.40 96.24 94.41 94.65 25,374,924 +0.48(+0.51%)
Mar 07, 2023 95.42 96.09 93.84 94.17 24,081,158 -1.41(-1.48%)
Mar 06, 2023 94.36 96.30 94.30 95.58 28,273,380 +1.56(+1.66%)
Mar 03, 2023 92.74 94.11 92.66 94.02 30,247,076 +1.71(+1.85%)
Mar 02, 2023 89.86 92.48 89.77 92.31 23,329,840 +1.80(+1.99%)
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.