Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 114.01 115.80 113.59 114.71 1,107,033 +0.51(+0.45%)
Jun 17, 2024 112.36 114.96 111.06 114.20 1,124,087 +1.82(+1.62%)
Jun 14, 2024 112.36 113.57 111.11 112.38 1,408,440 -0.98(-0.86%)
Jun 13, 2024 107.65 113.78 107.56 113.36 2,444,600 +4.64(+4.27%)
Jun 12, 2024 106.05 109.43 105.55 108.72 2,735,823 +4.65(+4.47%)
Jun 11, 2024 101.56 104.13 100.42 104.07 1,468,180 +1.71(+1.67%)
Jun 10, 2024 98.85 103.50 98.85 102.36 2,263,118 +2.87(+2.88%)
Jun 07, 2024 99.45 100.28 98.80 99.49 804,792 -0.49(-0.49%)
Jun 06, 2024 98.98 100.56 98.24 99.98 1,174,961 +0.34(+0.34%)
Jun 05, 2024 98.65 99.72 97.67 99.64 1,021,948 +1.94(+1.99%)
Jun 04, 2024 97.89 98.09 96.70 97.70 1,092,682 -0.19(-0.19%)
Jun 03, 2024 99.00 99.00 96.24 97.89 1,240,653 -0.50(-0.51%)
May 31, 2024 97.22 98.44 95.17 98.39 1,250,529 +1.30(+1.34%)
May 30, 2024 96.57 97.33 96.00 97.09 916,912 +0.81(+0.84%)
May 29, 2024 96.00 97.33 96.00 96.28 1,099,563 -1.90(-1.94%)
May 28, 2024 99.41 99.41 97.69 98.18 1,259,717 -0.11(-0.11%)
May 24, 2024 97.81 98.59 97.21 98.29 1,000,194 +1.43(+1.48%)
May 23, 2024 100.00 100.00 95.68 96.86 1,609,614 -2.69(-2.70%)
May 22, 2024 99.00 99.97 98.22 99.55 1,179,559 +1.56(+1.59%)
May 21, 2024 97.47 98.47 96.97 97.99 734,003 -0.69(-0.70%)
May 20, 2024 98.61 99.62 98.38 98.68 865,139 +0.25(+0.25%)
May 17, 2024 100.14 100.31 97.42 98.43 1,096,327 -1.08(-1.09%)
May 16, 2024 99.38 100.68 98.92 99.51 1,149,939 -0.40(-0.40%)
May 15, 2024 99.31 99.98 98.91 99.91 1,195,546 +0.86(+0.87%)
May 14, 2024 98.90 99.49 98.41 99.05 922,132 +0.70(+0.71%)
May 13, 2024 98.00 99.30 97.92 98.35 1,113,465 +0.66(+0.68%)
May 10, 2024 97.68 97.91 96.68 97.69 816,275 +0.67(+0.69%)
May 09, 2024 95.71 97.45 95.11 97.02 1,205,403 +1.00(+1.04%)
May 08, 2024 95.50 97.47 94.87 96.02 1,401,319 -0.73(-0.75%)
May 07, 2024 96.84 97.67 96.11 96.75 1,429,938 +0.54(+0.56%)
May 06, 2024 96.33 97.16 95.39 96.21 2,052,542 +0.26(+0.27%)
May 03, 2024 96.52 97.30 95.41 95.95 2,424,521 +0.28(+0.29%)
May 02, 2024 101.93 103.00 94.34 95.67 5,928,718 -16.19(-14.47%)
May 01, 2024 113.64 116.23 111.81 111.86 2,941,247 -4.98(-4.26%)
Apr 30, 2024 118.57 119.05 116.74 116.84 1,288,208 -1.99(-1.67%)
Apr 29, 2024 115.99 118.90 115.99 118.83 1,040,917 +2.08(+1.78%)
Apr 26, 2024 114.70 117.10 114.60 116.75 1,042,948 +2.05(+1.79%)
Apr 25, 2024 112.72 115.59 111.73 114.70 1,261,245 +2.55(+2.27%)
Apr 24, 2024 111.03 113.53 110.64 112.15 1,551,475 +4.17(+3.86%)
Apr 23, 2024 107.19 108.85 107.14 107.98 1,001,751 +0.86(+0.80%)
Apr 22, 2024 105.63 107.80 104.98 107.12 1,216,143 +2.24(+2.14%)
Apr 19, 2024 107.43 107.72 104.27 104.88 1,236,125 -2.96(-2.74%)
Apr 18, 2024 109.06 110.06 107.76 107.84 1,482,099 -2.11(-1.92%)
Apr 17, 2024 111.51 111.67 109.47 109.95 1,385,972 -1.20(-1.08%)
Apr 16, 2024 110.21 112.11 110.21 111.15 957,959 +1.08(+0.98%)
Apr 15, 2024 112.64 112.99 109.05 110.07 1,223,932 -1.29(-1.16%)
Apr 12, 2024 113.49 114.39 110.95 111.36 1,222,674 -4.45(-3.84%)
Apr 11, 2024 114.17 116.33 112.71 115.81 794,324 +2.43(+2.14%)
Apr 10, 2024 113.80 115.27 112.57 113.38 926,622 -3.11(-2.67%)
Apr 09, 2024 115.51 116.63 114.73 116.49 833,678 +2.03(+1.77%)
Apr 08, 2024 114.57 115.52 113.38 114.46 640,023 -0.63(-0.55%)
Apr 05, 2024 112.67 115.17 112.67 115.09 758,909 +2.09(+1.85%)
Apr 04, 2024 116.00 116.64 112.53 113.00 1,294,519 -1.90(-1.65%)
Apr 03, 2024 112.90 115.50 112.85 114.90 777,928 +1.10(+0.97%)
Apr 02, 2024 113.00 114.15 112.27 113.80 862,555 -0.35(-0.31%)
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.