Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 104.15 106.64 103.50 105.73 554,970 +2.93(+2.85%)
May 24, 2024 103.04 104.39 102.41 102.80 378,362 +0.73(+0.72%)
May 23, 2024 103.54 104.48 101.74 102.07 468,531 -0.46(-0.45%)
May 22, 2024 106.68 107.17 101.27 102.53 859,862 -4.54(-4.24%)
May 21, 2024 107.13 110.06 106.47 107.07 754,317 -0.25(-0.23%)
May 20, 2024 105.70 107.97 105.47 107.32 448,193 +1.82(+1.73%)
May 17, 2024 107.75 107.75 104.50 105.50 626,213 -1.23(-1.15%)
May 16, 2024 107.78 108.00 105.83 106.73 570,543 -1.38(-1.28%)
May 15, 2024 107.35 108.84 105.00 108.11 660,735 +1.56(+1.46%)
May 14, 2024 103.23 106.74 102.41 106.55 738,696 +3.29(+3.19%)
May 13, 2024 105.00 105.51 102.36 103.26 652,311 -1.50(-1.43%)
May 10, 2024 107.00 108.10 104.43 104.76 804,049 -2.21(-2.07%)
May 09, 2024 107.52 109.46 106.36 106.97 947,196 -0.17(-0.16%)
May 08, 2024 107.62 109.32 106.51 107.14 843,286 -1.69(-1.55%)
May 07, 2024 107.31 111.42 107.31 108.83 921,986 +1.54(+1.44%)
May 06, 2024 107.95 109.66 106.58 107.29 753,739 +0.78(+0.73%)
May 03, 2024 100.00 107.45 98.04 106.51 2,550,797 +12.62(+13.44%)
May 02, 2024 92.13 94.99 92.00 93.89 896,812 +2.47(+2.70%)
May 01, 2024 91.80 93.67 90.95 91.42 802,124 -0.43(-0.47%)
Apr 30, 2024 95.71 95.71 90.72 91.85 642,252 -4.23(-4.40%)
Apr 29, 2024 95.24 97.16 94.13 96.08 480,569 +0.36(+0.38%)
Apr 26, 2024 93.23 95.87 92.58 95.72 453,472 +2.50(+2.68%)
Apr 25, 2024 92.27 94.49 91.09 93.22 495,274 +0.55(+0.59%)
Apr 24, 2024 93.79 95.04 91.66 92.67 396,912 -1.40(-1.49%)
Apr 23, 2024 88.62 94.11 87.57 94.07 798,687 +4.81(+5.39%)
Apr 22, 2024 89.22 90.32 87.57 89.26 679,062 -0.25(-0.28%)
Apr 19, 2024 88.50 90.33 87.81 89.51 646,307 +0.73(+0.82%)
Apr 18, 2024 90.61 91.75 88.69 88.78 575,495 -1.28(-1.42%)
Apr 17, 2024 92.59 93.14 90.03 90.06 446,294 -2.14(-2.32%)
Apr 16, 2024 92.71 93.42 90.55 92.20 568,925 -1.43(-1.53%)
Apr 15, 2024 97.08 98.57 93.11 93.63 741,477 -3.26(-3.36%)
Apr 12, 2024 99.53 100.00 95.67 96.89 694,440 -1.32(-1.34%)
Apr 11, 2024 98.83 99.12 96.90 98.21 525,300 -0.92(-0.93%)
Apr 10, 2024 96.36 100.06 95.14 99.13 568,149 +2.04(+2.10%)
Apr 09, 2024 98.86 99.61 95.39 97.09 503,184 -1.50(-1.52%)
Apr 08, 2024 99.31 100.35 96.71 98.59 590,698 -0.11(-0.11%)
Apr 05, 2024 98.49 99.28 97.02 98.70 1,150,269 +0.68(+0.69%)
Apr 04, 2024 98.16 98.78 96.66 98.02 1,185,312 -0.72(-0.73%)
Apr 03, 2024 95.70 101.10 95.45 98.74 1,236,437 +3.98(+4.20%)
Apr 02, 2024 94.43 95.34 92.20 94.76 916,322 +0.96(+1.02%)
Apr 01, 2024 92.38 95.16 91.33 93.80 604,192 +1.80(+1.96%)
Mar 28, 2024 92.68 91.88 91.82 92.00 908,230 -0.20(-0.22%)
Mar 27, 2024 90.68 92.00 90.68 92.20 510,990 +1.15(+1.26%)
Mar 26, 2024 92.00 92.81 89.74 91.05 690,306 -0.74(-0.81%)
Mar 25, 2024 91.02 92.38 90.04 91.79 524,350 +0.92(+1.01%)
Mar 22, 2024 90.61 92.15 89.58 90.87 465,037 +1.02(+1.14%)
Mar 21, 2024 89.00 90.24 88.04 89.85 634,712 +1.20(+1.35%)
Mar 20, 2024 88.54 89.74 87.51 88.65 882,124 -1.45(-1.61%)
Mar 19, 2024 88.35 91.27 88.35 90.10 1,276,663 +2.55(+2.91%)
Mar 18, 2024 87.79 88.67 86.40 87.55 794,712 +0.52(+0.60%)
Mar 15, 2024 85.03 87.25 84.57 87.03 1,181,055 +1.74(+2.04%)
Mar 14, 2024 86.71 86.83 82.79 85.29 1,112,538 -0.97(-1.12%)
Mar 13, 2024 83.66 86.53 83.44 86.26 1,063,574 +3.59(+4.34%)
Mar 12, 2024 80.91 83.27 80.41 82.67 620,910 +1.57(+1.94%)
Mar 11, 2024 80.79 83.09 78.94 81.10 743,952 -0.35(-0.43%)
Mar 08, 2024 79.35 81.65 79.35 81.45 762,448 +1.76(+2.21%)
Mar 07, 2024 79.86 82.03 78.62 79.69 1,013,716 +0.37(+0.47%)
Mar 06, 2024 85.19 86.99 78.90 79.32 1,776,875 -2.94(-3.57%)
Mar 05, 2024 81.03 84.77 80.35 82.26 1,109,587 +0.27(+0.33%)
Mar 04, 2024 81.04 85.54 80.62 81.99 1,884,889 +1.90(+2.37%)
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.