Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 104.46 106.07 103.40 105.37 926,852 +0.85(+0.81%)
Jun 18, 2024 103.91 104.93 103.27 104.52 715,966 +0.52(+0.50%)
Jun 17, 2024 104.95 106.10 100.76 104.00 1,479,657 -1.17(-1.11%)
Jun 14, 2024 106.98 106.98 104.66 105.17 760,996 -2.26(-2.10%)
Jun 13, 2024 107.41 107.60 106.19 107.43 474,525 -0.51(-0.47%)
Jun 12, 2024 107.99 108.64 107.39 107.94 652,078 +0.27(+0.25%)
Jun 11, 2024 107.44 108.46 106.21 107.67 768,083 -0.25(-0.23%)
Jun 10, 2024 107.42 108.58 106.63 107.92 531,167 +0.15(+0.14%)
Jun 07, 2024 107.59 108.65 107.31 107.77 503,359 -0.53(-0.49%)
Jun 06, 2024 107.51 109.53 107.51 108.30 689,349 +1.02(+0.95%)
Jun 05, 2024 107.58 108.46 107.15 107.28 831,154 -0.30(-0.28%)
Jun 04, 2024 108.02 108.57 106.61 107.58 652,210 -0.60(-0.55%)
Jun 03, 2024 110.99 110.99 107.50 108.18 729,352 -0.89(-0.82%)
May 31, 2024 107.88 109.98 107.43 109.07 774,556 +1.30(+1.21%)
May 30, 2024 108.81 111.07 107.25 107.77 1,107,990 -1.06(-0.97%)
May 29, 2024 108.21 110.51 107.70 108.83 641,314 +0.22(+0.20%)
May 28, 2024 107.50 108.85 106.81 108.61 1,133,869 +1.12(+1.04%)
May 24, 2024 106.16 108.58 106.08 107.49 559,404 +1.75(+1.66%)
May 23, 2024 106.87 107.19 104.95 105.74 539,248 -1.23(-1.15%)
May 22, 2024 107.82 108.70 106.31 106.97 908,487 -0.56(-0.52%)
May 21, 2024 106.93 108.72 106.85 107.53 952,554 -0.07(-0.07%)
May 20, 2024 105.19 107.80 104.83 107.60 986,928 +2.25(+2.14%)
May 17, 2024 105.25 105.98 104.52 105.35 519,197 +0.65(+0.62%)
May 16, 2024 105.44 105.70 104.09 104.70 687,325 -0.38(-0.36%)
May 15, 2024 104.51 105.46 102.75 105.08 1,067,443 +2.84(+2.78%)
May 14, 2024 99.69 102.49 99.44 102.24 1,026,906 +2.85(+2.87%)
May 13, 2024 100.12 101.06 98.99 99.39 699,741 -0.61(-0.61%)
May 10, 2024 98.72 101.40 98.52 100.00 1,213,207 +1.80(+1.83%)
May 09, 2024 100.00 100.90 97.37 98.20 1,043,660 -0.07(-0.07%)
May 08, 2024 98.35 99.48 97.50 98.27 1,313,464 -0.53(-0.54%)
May 07, 2024 98.50 99.09 98.00 98.80 1,055,231 +0.29(+0.29%)
May 06, 2024 98.53 100.27 98.00 98.51 1,110,029 +0.19(+0.19%)
May 03, 2024 95.73 98.99 95.73 98.32 1,323,653 +2.99(+3.14%)
May 02, 2024 96.34 96.67 95.20 95.33 611,737 -0.38(-0.40%)
May 01, 2024 94.76 96.64 94.72 95.71 835,973 +1.04(+1.10%)
Apr 30, 2024 95.75 96.22 94.63 94.67 683,558 -1.82(-1.89%)
Apr 29, 2024 96.76 97.23 95.70 96.49 607,046 -0.27(-0.28%)
Apr 26, 2024 96.66 96.98 95.12 96.76 423,293 +0.56(+0.58%)
Apr 25, 2024 94.90 96.72 94.32 96.20 591,067 +0.31(+0.32%)
Apr 24, 2024 95.74 96.80 94.50 95.89 498,190 +0.23(+0.24%)
Apr 23, 2024 95.38 96.48 95.21 95.66 527,594 +0.16(+0.17%)
Apr 22, 2024 95.75 96.02 94.57 95.50 1,156,051 -0.02(-0.02%)
Apr 19, 2024 95.58 95.93 94.56 95.52 789,748 -0.27(-0.28%)
Apr 18, 2024 97.13 97.28 95.22 95.79 760,572 -0.53(-0.55%)
Apr 17, 2024 97.78 98.84 96.25 96.32 657,004 -1.11(-1.14%)
Apr 16, 2024 97.14 97.72 95.78 97.43 808,132 -0.17(-0.17%)
Apr 15, 2024 98.56 98.56 96.39 97.60 1,100,875 -0.40(-0.41%)
Apr 12, 2024 99.30 99.40 96.75 98.00 1,509,286 +0.34(+0.35%)
Apr 11, 2024 98.48 98.48 96.27 97.66 583,663 +0.11(+0.11%)
Apr 10, 2024 97.37 97.64 95.68 97.55 838,942 +0.05(+0.05%)
Apr 09, 2024 96.30 97.58 95.64 97.50 1,559,114 +1.63(+1.70%)
Apr 08, 2024 93.50 96.18 93.50 95.87 1,714,708 +3.36(+3.63%)
Apr 05, 2024 92.22 93.01 91.38 92.51 789,595 +0.72(+0.78%)
Apr 04, 2024 92.74 93.75 91.72 91.79 1,097,781 -0.83(-0.90%)
Apr 03, 2024 89.51 92.72 89.10 92.62 3,321,244 +1.99(+2.20%)
Apr 02, 2024 86.16 91.14 85.01 90.63 4,010,343 +4.45(+5.16%)
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.