Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 99.81 100.52 99.34 99.67 2,602,228 +0.16(+0.16%)
May 23, 2024 100.42 100.52 98.91 99.51 3,845,361 -1.28(-1.27%)
May 22, 2024 101.93 102.40 100.25 100.79 3,834,209 -1.64(-1.60%)
May 21, 2024 104.17 104.32 101.94 102.43 4,634,878 -2.05(-1.97%)
May 20, 2024 104.49 105.31 103.91 104.48 3,990,076 -0.05(-0.05%)
May 17, 2024 104.48 104.99 103.96 104.53 5,433,994 +0.40(+0.38%)
May 16, 2024 101.02 104.49 100.89 104.14 8,442,249 +3.59(+3.58%)
May 15, 2024 99.50 100.97 99.46 100.54 4,232,278 +1.15(+1.16%)
May 14, 2024 99.24 100.50 99.11 99.39 2,993,010 +0.45(+0.45%)
May 13, 2024 98.32 101.04 98.32 98.94 5,617,428 +0.70(+0.71%)
May 10, 2024 97.87 98.97 97.49 98.25 4,186,807 +1.59(+1.64%)
May 09, 2024 95.43 96.70 95.24 96.66 2,601,853 +0.97(+1.02%)
May 08, 2024 94.73 95.77 94.35 95.69 3,514,068 +0.80(+0.85%)
May 07, 2024 95.92 96.51 94.86 94.88 4,439,568 -1.04(-1.09%)
May 06, 2024 96.42 97.08 95.87 95.92 4,359,115 -0.56(-0.58%)
May 03, 2024 96.91 97.51 96.17 96.48 4,852,183 +0.34(+0.35%)
May 02, 2024 97.28 97.72 95.98 96.14 6,359,515 -1.62(-1.66%)
May 01, 2024 97.42 99.01 96.61 97.76 11,139,784 +1.92(+2.00%)
Apr 30, 2024 95.07 97.17 93.13 95.84 16,847,202 +4.32(+4.72%)
Apr 29, 2024 90.93 91.98 90.93 91.52 4,989,682 +0.33(+0.36%)
Apr 26, 2024 90.87 91.55 90.45 91.20 4,552,301 +0.42(+0.46%)
Apr 25, 2024 90.96 91.37 90.02 90.78 2,975,008 -0.61(-0.66%)
Apr 24, 2024 91.95 92.59 90.79 91.39 3,838,904 -0.97(-1.05%)
Apr 23, 2024 92.34 93.39 92.14 92.36 3,756,024 +0.38(+0.41%)
Apr 22, 2024 91.90 92.07 91.07 91.98 3,013,543 +0.35(+0.38%)
Apr 19, 2024 90.61 91.76 90.47 91.63 3,613,444 +0.78(+0.86%)
Apr 18, 2024 90.77 91.79 90.24 90.85 3,089,952 +0.52(+0.57%)
Apr 17, 2024 91.10 91.44 89.71 90.33 3,445,274 -0.09(-0.10%)
Apr 16, 2024 90.31 90.70 89.55 90.42 3,058,067 -0.25(-0.27%)
Apr 15, 2024 91.35 92.14 90.12 90.67 3,700,435 -0.01(-0.01%)
Apr 12, 2024 92.12 92.17 90.52 90.68 3,615,793 -1.86(-2.01%)
Apr 11, 2024 92.20 92.91 91.84 92.54 3,014,426 +0.55(+0.59%)
Apr 10, 2024 91.15 92.07 89.95 91.99 3,518,710 +0.02(+0.02%)
Apr 09, 2024 91.46 92.56 91.37 91.97 4,266,285 +0.68(+0.74%)
Apr 08, 2024 90.57 92.25 90.57 91.30 3,732,224 +0.89(+0.99%)
Apr 05, 2024 89.81 90.79 88.92 90.40 3,538,414 +0.49(+0.54%)
Apr 04, 2024 93.84 95.01 89.61 89.92 5,904,665 -2.63(-2.84%)
Apr 03, 2024 92.70 94.05 91.86 92.55 6,101,663 +0.35(+0.38%)
Apr 02, 2024 92.46 93.77 91.27 92.20 8,972,757 -1.17(-1.25%)
Apr 01, 2024 90.42 93.69 87.62 93.37 13,091,508 -11.97(-11.36%)
Mar 28, 2024 103.89 105.53 105.46 105.34 4,416,571 +1.47(+1.41%)
Mar 27, 2024 102.29 104.04 102.28 103.87 3,907,432 +1.95(+1.91%)
Mar 26, 2024 103.34 103.95 101.69 101.92 6,128,977 -2.20(-2.11%)
Mar 25, 2024 105.17 106.07 104.06 104.12 5,623,955 -1.93(-1.82%)
Mar 22, 2024 106.86 107.37 106.01 106.04 4,480,151 -1.08(-1.01%)
Mar 21, 2024 107.45 108.44 107.05 107.13 6,638,668 -0.24(-0.22%)
Mar 20, 2024 104.27 108.35 103.72 107.36 7,063,687 +2.77(+2.65%)
Mar 19, 2024 105.06 106.26 103.83 104.59 5,882,998 +0.52(+0.50%)
Mar 18, 2024 103.81 105.56 103.70 104.08 5,575,555 -0.20(-0.19%)
Mar 15, 2024 102.29 107.06 102.07 104.28 27,043,226 +1.87(+1.82%)
Mar 14, 2024 102.65 103.82 101.53 102.41 6,974,409 -0.94(-0.91%)
Mar 13, 2024 99.03 103.37 98.52 103.35 10,889,603 +5.31(+5.42%)
Mar 12, 2024 99.51 100.15 96.48 98.04 14,088,976 +4.64(+4.97%)
Mar 11, 2024 93.33 93.80 92.81 93.40 3,541,293 +0.15(+0.16%)
Mar 08, 2024 92.85 94.09 92.54 93.25 4,147,224 +1.27(+1.38%)
Mar 07, 2024 92.41 92.66 91.47 91.98 3,157,832 +0.10(+0.11%)
Mar 06, 2024 92.85 93.04 91.30 91.88 3,022,029 -0.17(-0.18%)
Mar 05, 2024 91.04 92.75 90.99 92.05 4,420,626 +1.24(+1.37%)
Mar 04, 2024 90.47 91.22 89.85 90.81 5,620,230 -0.42(-0.46%)
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.