Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 107.61 110.59 107.02 109.54 329,534 +2.44(+2.28%)
May 23, 2024 108.91 108.91 106.34 107.10 357,416 -0.69(-0.64%)
May 22, 2024 107.12 109.86 107.12 107.79 334,335 +0.75(+0.70%)
May 21, 2024 107.10 108.06 106.53 107.04 347,440 -2.60(-2.37%)
May 20, 2024 109.07 109.89 108.27 109.64 234,443 +0.59(+0.54%)
May 17, 2024 108.87 109.60 108.38 109.05 178,763 +0.43(+0.40%)
May 16, 2024 108.20 109.19 108.19 108.62 226,368 -0.24(-0.22%)
May 15, 2024 108.84 109.31 107.27 108.86 303,615 +1.59(+1.48%)
May 14, 2024 107.70 108.25 106.30 107.27 357,423 +0.88(+0.83%)
May 13, 2024 108.18 108.18 106.21 106.39 340,213 -0.93(-0.87%)
May 10, 2024 108.54 109.25 106.93 107.32 374,044 -1.22(-1.12%)
May 09, 2024 109.57 109.73 108.02 108.54 486,561 -0.52(-0.48%)
May 08, 2024 107.54 109.97 106.33 109.06 463,600 +0.81(+0.75%)
May 07, 2024 108.08 109.72 107.70 108.25 546,409 +0.88(+0.82%)
May 06, 2024 107.43 108.60 106.25 107.37 730,687 +0.36(+0.34%)
May 03, 2024 102.55 107.11 100.17 107.01 1,235,838 +7.19(+7.20%)
May 02, 2024 97.00 100.95 94.36 99.82 1,354,797 +8.28(+9.05%)
May 01, 2024 92.26 93.71 90.03 91.54 709,035 -0.58(-0.63%)
Apr 30, 2024 94.78 97.02 91.86 92.12 844,195 -2.85(-3.00%)
Apr 29, 2024 95.85 96.19 94.13 94.97 418,006 -0.78(-0.81%)
Apr 26, 2024 94.11 97.84 93.75 95.75 374,012 +1.36(+1.44%)
Apr 25, 2024 93.72 94.64 92.18 94.39 443,417 -0.03(-0.03%)
Apr 24, 2024 95.43 95.66 94.02 94.42 386,422 -0.42(-0.44%)
Apr 23, 2024 91.77 95.15 91.77 94.84 473,746 +3.38(+3.70%)
Apr 22, 2024 90.12 91.88 89.66 91.46 386,465 +1.78(+1.98%)
Apr 19, 2024 90.13 90.64 88.92 89.68 328,393 -0.81(-0.90%)
Apr 18, 2024 90.63 92.09 90.47 90.49 283,700 -0.03(-0.03%)
Apr 17, 2024 91.25 92.28 90.51 90.52 422,849 -0.24(-0.26%)
Apr 16, 2024 89.28 91.19 88.87 90.76 389,070 +0.82(+0.91%)
Apr 15, 2024 91.81 92.43 89.03 89.94 448,881 -1.50(-1.64%)
Apr 12, 2024 91.76 91.94 90.30 91.44 392,451 -0.76(-0.82%)
Apr 11, 2024 90.78 92.34 89.64 92.20 352,435 +1.71(+1.89%)
Apr 10, 2024 89.91 91.31 89.24 90.49 365,442 -0.57(-0.63%)
Apr 09, 2024 91.86 92.11 90.38 91.06 295,057 -0.62(-0.68%)
Apr 08, 2024 91.94 92.73 91.67 91.68 416,201 +0.18(+0.20%)
Apr 05, 2024 91.64 92.16 90.88 91.50 401,220 -0.01(-0.01%)
Apr 04, 2024 90.55 93.49 90.51 91.51 626,888 +1.96(+2.19%)
Apr 03, 2024 89.13 90.93 89.13 89.55 257,924 -0.52(-0.58%)
Apr 02, 2024 87.96 90.26 87.91 90.07 474,464 +0.57(+0.64%)
Apr 01, 2024 92.01 92.01 89.20 89.50 320,013 -3.02(-3.26%)
Mar 28, 2024 91.56 93.26 90.57 92.52 669,534 +0.98(+1.07%)
Mar 27, 2024 90.41 91.74 90.09 91.54 323,925 +2.17(+2.43%)
Mar 26, 2024 90.06 90.34 89.27 89.37 300,481 +0.16(+0.18%)
Mar 25, 2024 89.59 90.88 89.20 89.21 281,804 -0.22(-0.25%)
Mar 22, 2024 90.28 90.32 89.22 89.43 249,275 -0.69(-0.77%)
Mar 21, 2024 90.51 91.36 89.66 90.12 429,614 +1.24(+1.40%)
Mar 20, 2024 87.15 90.10 86.45 88.88 471,818 +1.81(+2.08%)
Mar 19, 2024 87.32 88.31 86.70 87.07 404,415 -0.34(-0.39%)
Mar 18, 2024 87.59 87.92 86.74 87.41 367,889 +0.44(+0.51%)
Mar 15, 2024 86.62 87.35 86.13 86.97 906,238 -0.26(-0.30%)
Mar 14, 2024 89.53 89.53 86.38 87.23 427,970 -1.95(-2.19%)
Mar 13, 2024 91.68 92.47 88.66 89.18 521,847 -2.34(-2.56%)
Mar 12, 2024 92.73 92.73 89.81 91.52 852,780 -1.21(-1.30%)
Mar 11, 2024 94.13 95.75 92.27 92.73 541,577 -2.22(-2.34%)
Mar 08, 2024 96.50 96.73 94.81 94.95 357,522 -0.90(-0.94%)
Mar 07, 2024 95.73 96.25 94.45 95.85 491,792 +0.55(+0.58%)
Mar 06, 2024 93.49 95.79 93.04 95.30 348,857 +2.95(+3.19%)
Mar 05, 2024 93.16 94.69 92.24 92.35 514,982 -1.41(-1.50%)
Mar 04, 2024 93.17 95.36 92.49 93.76 318,601 +0.58(+0.62%)
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.