Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 92.29 94.46 92.00 94.17 1,584,896 +1.26(+1.36%)
May 05, 2023 94.14 94.85 92.17 92.91 2,137,929 -1.08(-1.15%)
May 04, 2023 102.27 102.78 92.37 93.99 3,258,027 +0.37(+0.40%)
May 03, 2023 92.32 95.71 92.28 93.62 1,932,353 +0.19(+0.20%)
May 02, 2023 93.00 93.86 91.99 93.43 1,083,741 +0.59(+0.64%)
May 01, 2023 91.90 93.24 91.79 92.84 1,176,819 +0.76(+0.83%)
Apr 28, 2023 91.03 92.39 90.55 92.08 1,199,664 +1.75(+1.94%)
Apr 27, 2023 89.48 90.57 87.79 90.33 1,576,438 +0.54(+0.60%)
Apr 26, 2023 90.34 90.61 88.88 89.79 1,117,025 +0.10(+0.11%)
Apr 25, 2023 91.28 91.69 89.47 89.69 1,077,785 -2.32(-2.52%)
Apr 24, 2023 92.64 93.11 91.30 92.01 807,871 -0.94(-1.01%)
Apr 21, 2023 92.20 93.04 91.29 92.95 1,239,341 -0.02(-0.02%)
Apr 20, 2023 91.53 94.14 91.53 92.97 977,674 +0.37(+0.40%)
Apr 19, 2023 92.58 93.16 91.51 92.60 880,541 -0.93(-0.99%)
Apr 18, 2023 94.28 95.00 92.80 93.53 928,543 -0.09(-0.10%)
Apr 17, 2023 92.75 93.84 92.29 93.62 808,428 +0.04(+0.04%)
Apr 14, 2023 93.09 94.50 92.49 93.58 884,979 -0.04(-0.04%)
Apr 13, 2023 93.54 94.26 92.78 93.62 746,128 +0.08(+0.09%)
Apr 12, 2023 95.77 95.88 93.25 93.54 873,411 -1.56(-1.64%)
Apr 11, 2023 95.71 95.91 94.89 95.10 1,136,541 -0.10(-0.11%)
Apr 10, 2023 94.05 95.76 93.58 95.20 1,240,881 +0.47(+0.50%)
Apr 06, 2023 94.13 95.41 93.91 94.73 1,987,334 -0.27(-0.28%)
Apr 05, 2023 96.50 96.50 94.56 95.00 1,711,987 -2.25(-2.31%)
Apr 04, 2023 101.01 101.34 96.47 97.25 888,237 -3.62(-3.59%)
Apr 03, 2023 100.60 101.34 99.20 100.87 980,404 -0.70(-0.69%)
Mar 31, 2023 100.30 101.79 99.97 101.57 941,727 +0.69(+0.68%)
Mar 30, 2023 101.18 101.71 100.18 100.88 1,003,259 +0.69(+0.69%)
Mar 29, 2023 99.17 101.11 98.32 100.19 995,473 +2.58(+2.64%)
Mar 28, 2023 97.95 98.20 96.10 97.61 1,018,364 -0.91(-0.92%)
Mar 27, 2023 101.55 101.62 97.83 98.52 1,057,558 -2.40(-2.38%)
Mar 24, 2023 101.80 102.48 100.13 100.92 1,218,846 -1.50(-1.46%)
Mar 23, 2023 100.99 104.03 100.66 102.42 1,202,477 +2.95(+2.97%)
Mar 22, 2023 100.75 103.08 99.39 99.47 904,324 -1.45(-1.44%)
Mar 21, 2023 100.06 101.69 99.38 100.92 883,096 +1.71(+1.72%)
Mar 20, 2023 97.07 99.52 96.00 99.21 915,268 +2.56(+2.65%)
Mar 17, 2023 97.65 97.92 95.91 96.65 1,628,014 -0.50(-0.51%)
Mar 16, 2023 93.50 97.61 93.50 97.15 1,926,295 +3.08(+3.27%)
Mar 15, 2023 94.44 95.10 92.38 94.07 1,136,129 -2.21(-2.30%)
Mar 14, 2023 96.51 97.94 95.01 96.28 1,364,390 +1.61(+1.70%)
Mar 13, 2023 94.11 96.87 93.13 94.67 1,209,743 -0.66(-0.69%)
Mar 10, 2023 98.21 98.25 94.74 95.33 1,199,285 -2.21(-2.27%)
Mar 09, 2023 100.83 102.08 97.38 97.54 1,751,344 -3.79(-3.74%)
Mar 08, 2023 100.70 102.03 100.25 101.33 1,075,533 +1.28(+1.28%)
Mar 07, 2023 100.63 101.08 98.80 100.05 1,510,030 -0.70(-0.69%)
Mar 06, 2023 102.78 103.38 100.55 100.75 1,736,476 -1.95(-1.90%)
Mar 03, 2023 101.47 103.03 100.00 102.70 1,166,188 +1.46(+1.44%)
Mar 02, 2023 99.03 101.92 98.19 101.24 1,011,570 +0.79(+0.79%)
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.