Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 113.97 114.79 113.62 114.30 812,989 +1.56(+1.38%)
May 23, 2024 114.92 115.20 112.29 112.74 1,378,366 -1.46(-1.28%)
May 22, 2024 116.68 117.35 113.11 114.20 2,003,992 -3.70(-3.14%)
May 21, 2024 118.95 119.40 117.37 117.90 1,084,785 -1.30(-1.09%)
May 20, 2024 119.03 120.28 119.03 119.20 1,541,099 +0.13(+0.11%)
May 17, 2024 119.07 119.47 117.85 119.07 1,320,032 +0.41(+0.35%)
May 16, 2024 121.66 122.72 118.41 118.66 1,872,905 -3.41(-2.79%)
May 15, 2024 118.55 122.35 118.45 122.07 2,897,694 +5.89(+5.07%)
May 14, 2024 117.03 117.30 115.84 116.18 1,351,893 -0.20(-0.17%)
May 13, 2024 118.56 118.56 116.28 116.38 1,254,397 -1.30(-1.10%)
May 10, 2024 117.22 118.08 116.86 117.68 1,614,469 +0.69(+0.59%)
May 09, 2024 116.13 117.65 116.03 116.99 1,277,888 +1.20(+1.04%)
May 08, 2024 115.80 116.70 115.08 115.79 1,293,408 -1.16(-0.99%)
May 07, 2024 117.78 118.75 116.92 116.95 1,887,417 -0.70(-0.59%)
May 06, 2024 118.13 118.74 116.95 117.65 1,653,778 +1.01(+0.87%)
May 03, 2024 117.62 120.74 116.59 116.64 1,874,965 +2.79(+2.45%)
May 02, 2024 112.91 113.91 111.00 113.85 1,678,767 +2.03(+1.82%)
May 01, 2024 111.58 114.88 110.44 111.82 1,416,303 +0.40(+0.36%)
Apr 30, 2024 113.27 114.33 111.07 111.42 1,547,812 -3.14(-2.74%)
Apr 29, 2024 114.49 115.29 113.66 114.56 1,238,917 +0.76(+0.67%)
Apr 26, 2024 112.30 114.71 112.02 113.80 1,747,255 +2.44(+2.19%)
Apr 25, 2024 110.00 111.64 107.11 111.36 1,889,813 -0.90(-0.80%)
Apr 24, 2024 113.40 114.62 111.19 112.26 2,045,386 -0.50(-0.44%)
Apr 23, 2024 107.06 113.25 105.82 112.76 3,514,239 +4.93(+4.57%)
Apr 22, 2024 106.32 107.83 105.19 107.83 2,738,664 +2.40(+2.28%)
Apr 19, 2024 106.25 107.99 104.60 105.43 2,325,464 -0.53(-0.50%)
Apr 18, 2024 109.50 109.66 105.92 105.96 1,902,868 -0.19(-0.18%)
Apr 17, 2024 108.06 108.19 105.97 106.15 1,285,050 -0.71(-0.66%)
Apr 16, 2024 107.37 107.63 105.35 106.86 1,576,956 -1.93(-1.77%)
Apr 15, 2024 110.91 111.54 108.42 108.79 1,839,588 -2.10(-1.89%)
Apr 12, 2024 109.90 110.91 109.28 110.89 1,535,394 +0.31(+0.28%)
Apr 11, 2024 109.42 111.57 109.42 110.58 1,175,371 +1.18(+1.08%)
Apr 10, 2024 110.99 111.86 109.10 109.40 2,238,734 -5.99(-5.19%)
Apr 09, 2024 115.88 116.01 112.76 115.39 1,307,187 +0.34(+0.30%)
Apr 08, 2024 116.57 116.99 115.01 115.05 1,679,822 -1.30(-1.12%)
Apr 05, 2024 114.10 116.64 113.86 116.35 1,298,977 +2.51(+2.20%)
Apr 04, 2024 117.09 117.75 113.25 113.84 1,778,807 -1.78(-1.54%)
Apr 03, 2024 113.70 115.74 113.51 115.62 1,461,013 +1.42(+1.24%)
Apr 02, 2024 115.83 116.04 112.36 114.20 2,025,412 -4.23(-3.57%)
Apr 01, 2024 120.49 121.08 117.86 118.43 1,246,523 -2.19(-1.82%)
Mar 28, 2024 118.18 120.89 120.49 120.62 1,624,236 +2.61(+2.21%)
Mar 27, 2024 117.01 118.26 116.66 118.01 1,407,565 +2.02(+1.74%)
Mar 26, 2024 115.88 116.83 115.71 115.99 1,360,920 +0.30(+0.26%)
Mar 25, 2024 115.80 117.28 115.65 115.69 1,107,356 -0.76(-0.65%)
Mar 22, 2024 116.34 117.41 115.49 116.45 1,645,645 +0.39(+0.34%)
Mar 21, 2024 115.29 117.17 115.26 116.06 1,625,592 +2.07(+1.82%)
Mar 20, 2024 111.55 114.59 110.86 113.99 1,512,754 +2.58(+2.32%)
Mar 19, 2024 109.56 111.61 109.13 111.41 1,635,531 +1.23(+1.12%)
Mar 18, 2024 111.31 111.73 109.05 110.18 1,596,402 -0.72(-0.65%)
Mar 15, 2024 108.60 111.45 108.59 110.90 4,465,559 +1.18(+1.08%)
Mar 14, 2024 114.36 114.64 109.22 109.72 2,828,743 -4.56(-3.99%)
Mar 13, 2024 112.55 114.80 112.09 114.28 1,988,174 +2.12(+1.89%)
Mar 12, 2024 110.62 112.94 109.74 112.16 1,527,984 +1.31(+1.18%)
Mar 11, 2024 112.22 112.33 109.11 110.85 1,464,379 -1.83(-1.62%)
Mar 08, 2024 114.36 115.20 111.89 112.68 1,285,024 -1.12(-0.98%)
Mar 07, 2024 112.49 114.72 112.49 113.80 1,864,204 +2.36(+2.12%)
Mar 06, 2024 111.45 111.66 110.27 111.44 2,046,462 +0.99(+0.90%)
Mar 05, 2024 110.64 113.07 109.79 110.45 2,217,303 -0.58(-0.52%)
Mar 04, 2024 112.23 113.43 110.79 111.03 2,510,025 -0.18(-0.16%)
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.