Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 107.23 109.08 106.05 107.11 2,518,183 -0.09(-0.08%)
Jun 20, 2024 107.99 109.05 107.03 107.20 936,325 -0.79(-0.73%)
Jun 18, 2024 111.29 111.87 107.85 107.99 847,347 -2.43(-2.20%)
Jun 17, 2024 110.38 113.07 110.02 110.42 792,050 +0.22(+0.20%)
Jun 14, 2024 109.68 110.90 108.62 110.20 806,190 -0.59(-0.53%)
Jun 13, 2024 112.27 112.66 110.21 110.79 646,413 -1.81(-1.61%)
Jun 12, 2024 113.92 117.23 111.54 112.60 1,041,253 +0.13(+0.12%)
Jun 11, 2024 111.40 112.58 108.92 112.47 824,716 +0.81(+0.73%)
Jun 10, 2024 110.23 112.72 109.50 111.66 1,370,538 +0.47(+0.42%)
Jun 07, 2024 109.15 111.60 107.17 111.19 906,775 +1.97(+1.80%)
Jun 06, 2024 110.83 111.39 108.87 109.22 691,900 -1.57(-1.42%)
Jun 05, 2024 106.97 112.05 106.23 110.79 1,069,432 +4.85(+4.58%)
Jun 04, 2024 109.00 109.00 104.78 105.94 848,146 -2.37(-2.19%)
Jun 03, 2024 107.75 108.49 105.69 108.31 1,107,214 +1.78(+1.67%)
May 31, 2024 110.65 110.74 105.27 106.53 1,297,876 -3.59(-3.26%)
May 30, 2024 109.32 110.71 109.20 110.12 694,217 +0.30(+0.27%)
May 29, 2024 108.30 110.28 107.85 109.82 881,534 +0.25(+0.23%)
May 28, 2024 110.00 110.66 108.52 109.57 1,003,351 +0.06(+0.05%)
May 24, 2024 108.40 110.09 107.41 109.51 652,270 +2.00(+1.86%)
May 23, 2024 109.00 109.59 106.37 107.51 807,744 -1.00(-0.92%)
May 22, 2024 108.50 110.09 107.87 108.51 735,145 +0.25(+0.23%)
May 21, 2024 106.19 108.47 105.86 108.26 764,265 +1.95(+1.83%)
May 20, 2024 106.42 108.05 105.65 106.31 1,003,993 -0.15(-0.14%)
May 17, 2024 108.63 108.75 106.40 106.46 938,890 -2.04(-1.88%)
May 16, 2024 106.71 108.67 106.00 108.50 1,051,680 +1.19(+1.11%)
May 15, 2024 106.87 108.30 105.88 107.31 1,158,584 +1.79(+1.70%)
May 14, 2024 104.07 107.56 103.67 105.52 1,303,910 +2.19(+2.12%)
May 13, 2024 105.10 105.75 102.00 103.33 1,679,593 -1.96(-1.86%)
May 10, 2024 108.11 108.31 101.02 105.29 3,499,347 +9.74(+10.19%)
May 09, 2024 94.98 96.11 93.05 95.55 3,189,287 -0.11(-0.11%)
May 08, 2024 97.01 97.79 94.30 95.66 1,241,493 -1.49(-1.53%)
May 07, 2024 96.95 98.17 95.38 97.15 774,250 -0.06(-0.06%)
May 06, 2024 96.55 97.77 95.67 97.21 1,034,579 +0.23(+0.24%)
May 03, 2024 95.88 97.44 94.98 96.98 1,069,756 +3.26(+3.48%)
May 02, 2024 95.03 95.92 92.77 93.72 623,056 -0.43(-0.46%)
May 01, 2024 93.00 95.98 92.01 94.15 1,029,385 +1.27(+1.37%)
Apr 30, 2024 93.06 94.96 92.10 92.88 621,829 -1.16(-1.23%)
Apr 29, 2024 91.52 94.88 90.88 94.04 1,538,692 +2.38(+2.60%)
Apr 26, 2024 92.00 92.83 91.05 91.66 568,943 +0.38(+0.42%)
Apr 25, 2024 89.55 91.36 87.20 91.28 840,789 -0.22(-0.24%)
Apr 24, 2024 91.87 93.64 91.41 91.50 847,337 +0.46(+0.51%)
Apr 23, 2024 89.44 93.05 89.44 91.04 1,178,333 +2.43(+2.74%)
Apr 22, 2024 86.46 89.28 85.09 88.61 1,120,885 +3.33(+3.90%)
Apr 19, 2024 87.01 87.19 83.13 85.28 2,526,074 -2.00(-2.29%)
Apr 18, 2024 89.64 90.33 87.19 87.28 1,172,403 -3.05(-3.38%)
Apr 17, 2024 91.06 91.06 89.06 90.33 694,057 +0.01(+0.01%)
Apr 16, 2024 90.71 91.50 89.72 90.32 1,389,481 -0.10(-0.11%)
Apr 15, 2024 94.30 94.60 90.12 90.42 1,182,071 -4.05(-4.29%)
Apr 12, 2024 96.68 97.16 93.82 94.47 959,947 -2.24(-2.32%)
Apr 11, 2024 96.13 96.77 94.94 96.71 1,060,839 +0.21(+0.22%)
Apr 10, 2024 94.73 97.98 92.81 96.50 1,041,430 -0.98(-1.01%)
Apr 09, 2024 95.65 97.60 95.15 97.48 1,197,458 +2.05(+2.15%)
Apr 08, 2024 97.64 97.89 94.75 95.43 1,264,414 -1.32(-1.36%)
Apr 05, 2024 94.62 98.82 94.43 96.75 1,541,036 +4.39(+4.75%)
Apr 04, 2024 92.71 96.80 92.13 92.36 1,977,325 -0.25(-0.27%)
Apr 03, 2024 91.29 93.92 91.09 92.61 1,282,262 +0.70(+0.76%)
Apr 02, 2024 91.85 92.85 89.95 91.91 972,646 -1.05(-1.13%)
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.