Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 102.91 104.07 101.87 102.33 850,736 -0.38(-0.37%)
Jun 17, 2024 102.96 103.27 101.45 102.71 840,553 -0.97(-0.94%)
Jun 14, 2024 104.23 105.14 102.96 103.68 785,743 -1.79(-1.70%)
Jun 13, 2024 103.62 105.59 102.57 105.47 898,475 +1.70(+1.64%)
Jun 12, 2024 103.41 105.00 102.75 103.77 838,660 +1.93(+1.90%)
Jun 11, 2024 100.96 102.51 100.24 101.84 544,506 +0.22(+0.22%)
Jun 10, 2024 102.22 103.63 101.58 101.62 481,909 -1.48(-1.44%)
Jun 07, 2024 102.54 103.54 101.90 103.10 543,047 -0.50(-0.48%)
Jun 06, 2024 103.53 103.84 102.66 103.60 598,498 +0.07(+0.07%)
Jun 05, 2024 103.99 104.11 101.89 103.53 760,344 -0.20(-0.19%)
Jun 04, 2024 104.18 104.73 103.22 103.73 850,881 -1.62(-1.54%)
Jun 03, 2024 107.99 107.99 105.11 105.35 570,358 -1.98(-1.84%)
May 31, 2024 104.85 107.43 104.73 107.33 802,044 +2.63(+2.51%)
May 30, 2024 104.86 106.13 104.04 104.70 764,606 +0.05(+0.05%)
May 29, 2024 104.99 105.61 102.76 104.65 1,314,060 -1.51(-1.42%)
May 28, 2024 106.72 107.27 105.83 106.16 688,282 -0.40(-0.38%)
May 24, 2024 108.05 108.38 106.11 106.56 535,164 -0.89(-0.83%)
May 23, 2024 108.92 108.92 106.89 107.45 699,304 -1.09(-1.00%)
May 22, 2024 107.49 109.30 107.49 108.54 686,824 +0.40(+0.37%)
May 21, 2024 110.10 110.46 107.60 108.14 561,775 -1.97(-1.79%)
May 20, 2024 109.98 110.49 109.52 110.11 674,777 +0.09(+0.08%)
May 17, 2024 110.00 111.53 109.83 110.02 873,697 +0.49(+0.45%)
May 16, 2024 112.27 112.79 109.51 109.53 1,203,993 -5.88(-5.09%)
May 15, 2024 115.34 116.57 114.85 115.41 631,008 +0.74(+0.65%)
May 14, 2024 114.56 117.04 114.36 114.66 897,903 +1.29(+1.14%)
May 13, 2024 113.38 114.83 112.99 113.37 987,525 +0.19(+0.17%)
May 10, 2024 114.13 114.33 111.63 113.18 545,927 -0.23(-0.21%)
May 09, 2024 110.92 113.48 110.87 113.41 486,514 +2.30(+2.07%)
May 08, 2024 113.51 114.10 111.07 111.11 943,767 -3.07(-2.69%)
May 07, 2024 113.12 114.78 112.06 114.18 1,131,157 +1.57(+1.39%)
May 06, 2024 110.58 112.74 110.03 112.61 1,010,829 +3.57(+3.27%)
May 03, 2024 107.82 110.01 107.48 109.04 1,125,507 +1.15(+1.07%)
May 02, 2024 107.28 112.45 104.98 107.89 1,584,168 -1.47(-1.35%)
May 01, 2024 111.16 111.16 109.03 109.36 1,239,301 -2.00(-1.80%)
Apr 30, 2024 114.18 114.52 111.21 111.36 936,239 -4.83(-4.16%)
Apr 29, 2024 114.27 116.91 113.94 116.19 645,967 +2.47(+2.17%)
Apr 26, 2024 114.73 115.25 113.35 113.72 680,960 -1.03(-0.90%)
Apr 25, 2024 114.01 116.02 113.59 114.76 711,588 -0.99(-0.86%)
Apr 24, 2024 113.97 116.08 113.14 115.75 741,185 +1.21(+1.06%)
Apr 23, 2024 116.36 118.48 114.42 114.54 685,727 -1.68(-1.44%)
Apr 22, 2024 113.53 117.03 112.54 116.22 871,270 +0.41(+0.35%)
Apr 19, 2024 113.74 116.07 113.11 115.81 754,211 +1.97(+1.73%)
Apr 18, 2024 114.00 114.83 112.83 113.84 566,637 +0.48(+0.42%)
Apr 17, 2024 115.15 115.41 112.50 113.36 625,749 -0.81(-0.71%)
Apr 16, 2024 114.52 114.68 112.68 114.17 470,290 -0.95(-0.82%)
Apr 15, 2024 118.20 118.76 115.01 115.12 710,732 -1.92(-1.64%)
Apr 12, 2024 118.72 119.23 117.00 117.04 645,494 -1.82(-1.53%)
Apr 11, 2024 122.50 122.65 118.19 118.86 629,686 -3.40(-2.78%)
Apr 10, 2024 119.92 122.42 118.77 122.27 690,487 +1.41(+1.17%)
Apr 09, 2024 119.06 121.38 118.92 120.85 534,049 +2.50(+2.11%)
Apr 08, 2024 119.74 120.13 118.11 118.36 373,214 -0.95(-0.79%)
Apr 05, 2024 119.25 119.64 118.43 119.30 446,980 +0.29(+0.25%)
Apr 04, 2024 118.69 120.83 117.42 119.01 713,356 +1.39(+1.18%)
Apr 03, 2024 116.86 118.71 116.73 117.62 546,226 -0.88(-0.74%)
Apr 02, 2024 118.23 120.77 117.82 118.50 708,290 +0.94(+0.80%)
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.