Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 90.32 90.73 89.43 89.61 1,430,027 -0.81(-0.90%)
May 21, 2024 90.00 90.70 89.95 90.42 1,732,011 +0.23(+0.26%)
May 20, 2024 90.94 90.94 89.76 90.19 1,306,788 -1.08(-1.18%)
May 17, 2024 91.87 92.08 90.86 91.27 1,472,207 -0.78(-0.85%)
May 16, 2024 92.49 93.40 91.86 92.05 2,353,997 -0.21(-0.23%)
May 15, 2024 90.00 92.30 89.36 92.26 1,934,356 +3.54(+3.99%)
May 14, 2024 89.00 89.71 88.45 88.72 1,360,490 +0.59(+0.67%)
May 13, 2024 90.76 90.93 88.11 88.13 1,178,214 -2.09(-2.32%)
May 10, 2024 87.64 90.47 87.24 90.22 2,055,129 +2.78(+3.18%)
May 09, 2024 86.77 87.61 86.57 87.44 1,466,054 +0.94(+1.09%)
May 08, 2024 85.62 86.66 85.42 86.50 1,249,899 -0.01(-0.01%)
May 07, 2024 87.00 87.72 86.43 86.51 2,097,749 +0.19(+0.22%)
May 06, 2024 86.49 87.09 85.31 86.32 2,521,745 -0.29(-0.33%)
May 03, 2024 86.21 89.12 85.30 86.61 2,301,063 -0.18(-0.21%)
May 02, 2024 87.31 87.52 86.22 86.79 2,217,045 +0.52(+0.60%)
May 01, 2024 86.94 87.88 85.74 86.27 1,327,958 -0.62(-0.71%)
Apr 30, 2024 86.99 88.28 86.71 86.89 1,845,175 -1.05(-1.19%)
Apr 29, 2024 88.24 88.75 87.42 87.94 1,036,280 +0.61(+0.70%)
Apr 26, 2024 87.23 88.21 87.15 87.33 1,083,082 +0.31(+0.36%)
Apr 25, 2024 85.78 87.09 84.82 87.02 1,629,765 +0.25(+0.29%)
Apr 24, 2024 87.49 87.49 85.95 86.77 988,904 -0.34(-0.39%)
Apr 23, 2024 86.35 87.86 86.26 87.11 2,304,409 +1.07(+1.24%)
Apr 22, 2024 85.42 86.43 84.64 86.04 1,778,889 +1.14(+1.34%)
Apr 19, 2024 85.14 85.53 84.33 84.90 1,780,807 -0.24(-0.28%)
Apr 18, 2024 85.23 86.06 84.69 85.14 1,528,131 +0.00(+0.00%)
Apr 17, 2024 85.77 86.10 84.92 85.14 1,399,876 -0.36(-0.42%)
Apr 16, 2024 86.53 86.79 84.71 85.50 2,645,488 -1.49(-1.71%)
Apr 15, 2024 90.55 90.55 86.75 86.99 1,913,157 -2.40(-2.68%)
Apr 12, 2024 89.86 90.22 88.88 89.39 1,629,849 -1.29(-1.42%)
Apr 11, 2024 91.45 91.67 90.07 90.68 1,629,336 -0.65(-0.71%)
Apr 10, 2024 93.66 93.66 90.68 91.33 1,664,531 -4.87(-5.06%)
Apr 09, 2024 96.57 96.94 94.81 96.20 1,300,859 -0.31(-0.32%)
Apr 08, 2024 96.86 96.92 96.15 96.51 922,997 +0.37(+0.38%)
Apr 05, 2024 94.99 96.53 94.87 96.14 1,075,401 +0.68(+0.71%)
Apr 04, 2024 97.00 97.35 95.08 95.46 810,539 +0.03(+0.03%)
Apr 03, 2024 94.17 96.06 93.90 95.43 1,308,206 +1.08(+1.14%)
Apr 02, 2024 93.90 94.51 93.11 94.35 1,139,260 -0.63(-0.66%)
Apr 01, 2024 97.01 97.17 94.87 94.98 1,183,543 -2.26(-2.32%)
Mar 28, 2024 97.31 98.06 97.18 97.24 1,717,152 +0.40(+0.41%)
Mar 27, 2024 96.71 97.15 96.21 96.84 1,350,382 +0.94(+0.98%)
Mar 26, 2024 96.14 96.91 95.52 95.90 1,367,017 +0.19(+0.20%)
Mar 25, 2024 96.69 96.97 95.40 95.71 1,251,332 -0.88(-0.91%)
Mar 22, 2024 98.29 98.65 96.40 96.59 1,294,065 -1.53(-1.56%)
Mar 21, 2024 96.04 98.64 95.88 98.12 1,845,170 +2.48(+2.59%)
Mar 20, 2024 92.98 95.91 92.98 95.64 1,271,739 +2.16(+2.31%)
Mar 19, 2024 92.92 93.71 92.66 93.48 1,476,578 +0.43(+0.46%)
Mar 18, 2024 93.98 94.20 92.85 93.05 1,121,395 -0.16(-0.17%)
Mar 15, 2024 92.18 93.42 92.15 93.21 3,306,661 -0.07(-0.08%)
Mar 14, 2024 93.86 94.10 92.25 93.28 1,789,746 -0.89(-0.95%)
Mar 13, 2024 93.54 94.53 93.10 94.17 1,570,534 +0.43(+0.46%)
Mar 12, 2024 93.36 93.79 92.37 93.74 1,406,187 +0.29(+0.31%)
Mar 11, 2024 93.79 94.58 92.50 93.45 1,461,143 -0.92(-0.97%)
Mar 08, 2024 93.90 95.47 93.79 94.37 1,430,167 +1.51(+1.63%)
Mar 07, 2024 93.01 93.39 91.93 92.86 1,539,854 +0.56(+0.61%)
Mar 06, 2024 94.17 94.89 91.61 92.30 1,166,841 +0.42(+0.46%)
Mar 05, 2024 91.63 92.56 91.34 91.88 1,453,104 -0.28(-0.30%)
Mar 04, 2024 92.36 92.64 91.27 92.16 1,471,091 -0.82(-0.88%)
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.