Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 100.04 100.87 99.50 99.93 6,536,220 +0.43(+0.43%)
Jun 02, 2023 98.31 99.66 98.19 99.50 6,221,427 +1.98(+2.03%)
Jun 01, 2023 97.59 98.23 96.52 97.52 6,750,899 -0.09(-0.10%)
May 31, 2023 98.03 98.08 96.98 97.61 10,376,769 -0.14(-0.14%)
May 30, 2023 98.89 98.96 97.31 97.75 6,504,225 -0.78(-0.79%)
May 26, 2023 98.63 99.61 98.33 98.53 7,276,462 +0.09(+0.09%)
May 25, 2023 98.70 98.90 97.73 98.44 8,176,600 -1.17(-1.17%)
May 24, 2023 100.80 100.81 99.11 99.61 6,134,105 -0.73(-0.73%)
May 23, 2023 102.11 102.14 100.08 100.34 6,763,668 -2.56(-2.49%)
May 22, 2023 105.52 105.70 102.77 102.90 7,502,593 -2.61(-2.47%)
May 19, 2023 107.00 107.15 105.32 105.51 4,985,236 -1.58(-1.48%)
May 18, 2023 105.42 107.14 105.20 107.09 5,377,228 +1.40(+1.32%)
May 17, 2023 105.96 106.54 104.94 105.69 4,757,003 +0.41(+0.39%)
May 16, 2023 106.41 106.56 105.19 105.28 3,676,930 -1.36(-1.28%)
May 15, 2023 106.11 106.75 105.61 106.64 4,217,017 +0.52(+0.49%)
May 12, 2023 105.76 106.22 104.83 106.12 5,175,565 +0.49(+0.46%)
May 11, 2023 106.44 106.76 105.12 105.63 4,791,273 -0.81(-0.76%)
May 10, 2023 106.63 107.57 105.16 106.44 4,587,402 +0.26(+0.24%)
May 09, 2023 106.46 106.64 105.87 106.18 3,700,393 -0.46(-0.43%)
May 08, 2023 106.94 107.58 106.40 106.64 6,120,785 -0.04(-0.04%)
May 05, 2023 105.03 106.95 104.86 106.68 7,852,663 +2.49(+2.39%)
May 04, 2023 103.75 105.15 103.29 104.19 8,901,722 +0.75(+0.72%)
May 03, 2023 108.53 109.18 103.29 103.44 24,500,426 -10.45(-9.17%)
May 02, 2023 113.92 113.99 112.29 113.89 9,666,648 -0.10(-0.09%)
May 01, 2023 113.68 114.91 113.68 113.99 6,527,039 +0.27(+0.24%)
Apr 28, 2023 111.86 113.74 111.73 113.72 6,009,088 +1.53(+1.37%)
Apr 27, 2023 110.84 112.32 110.63 112.19 7,656,038 +1.27(+1.15%)
Apr 26, 2023 108.47 111.77 108.47 110.92 8,281,081 +2.12(+1.95%)
Apr 25, 2023 108.37 110.56 108.29 108.80 8,789,787 +0.05(+0.05%)
Apr 24, 2023 107.65 108.75 107.50 108.75 5,969,967 +1.09(+1.02%)
Apr 21, 2023 106.77 108.24 106.13 107.65 4,545,362 +1.13(+1.06%)
Apr 20, 2023 105.66 107.04 105.66 106.52 4,318,472 -0.11(-0.10%)
Apr 19, 2023 107.16 107.33 106.55 106.63 4,640,177 -0.75(-0.69%)
Apr 18, 2023 108.33 108.69 107.20 107.38 5,327,045 -0.40(-0.37%)
Apr 17, 2023 107.42 108.11 107.03 107.77 4,804,586 +0.83(+0.78%)
Apr 14, 2023 106.38 107.63 106.32 106.94 3,983,009 +0.48(+0.45%)
Apr 13, 2023 105.85 106.69 105.72 106.46 4,389,151 +1.34(+1.28%)
Apr 12, 2023 105.71 106.05 104.83 105.12 4,629,009 -0.13(-0.12%)
Apr 11, 2023 104.54 105.87 104.40 105.25 4,030,079 +1.02(+0.98%)
Apr 10, 2023 103.03 104.30 102.56 104.22 3,780,177 +0.06(+0.06%)
Apr 06, 2023 104.38 104.64 103.50 104.16 3,171,383 -0.22(-0.21%)
Apr 05, 2023 103.47 105.12 103.42 104.38 5,196,120 +0.89(+0.86%)
Apr 04, 2023 104.33 104.49 102.84 103.48 3,873,547 -0.85(-0.81%)
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.