Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 89.08 90.67 89.05 89.70 2,039,450 +0.50(+0.56%)
Jun 18, 2024 88.49 89.36 88.29 89.20 1,604,428 +0.42(+0.47%)
Jun 17, 2024 88.24 88.91 87.43 88.78 1,832,796 -0.02(-0.02%)
Jun 14, 2024 89.61 89.99 87.79 88.80 2,688,620 -1.69(-1.87%)
Jun 13, 2024 90.35 91.15 90.15 90.49 1,627,061 -0.34(-0.37%)
Jun 12, 2024 92.33 92.76 90.10 90.83 2,047,868 -0.91(-0.99%)
Jun 11, 2024 92.79 92.79 91.01 91.74 2,077,477 -1.13(-1.22%)
Jun 10, 2024 92.39 93.03 91.60 92.87 1,394,799 -0.27(-0.29%)
Jun 07, 2024 92.48 93.88 92.01 93.14 1,416,231 +0.66(+0.71%)
Jun 06, 2024 92.93 93.38 92.38 92.48 1,194,478 -0.88(-0.94%)
Jun 05, 2024 93.00 93.50 92.60 93.36 1,334,921 +0.44(+0.47%)
Jun 04, 2024 94.01 94.47 92.64 92.92 1,522,751 -1.99(-2.10%)
Jun 03, 2024 95.50 95.50 93.53 94.91 1,197,337 +0.03(+0.03%)
May 31, 2024 93.23 94.95 92.98 94.88 2,004,892 +2.34(+2.53%)
May 30, 2024 92.52 93.11 91.85 92.54 1,218,772 +0.01(+0.01%)
May 29, 2024 92.34 92.69 91.61 92.53 2,367,622 -0.98(-1.05%)
May 28, 2024 94.39 95.04 93.21 93.51 1,810,993 -1.11(-1.17%)
May 24, 2024 94.09 94.89 94.07 94.62 1,035,481 +0.53(+0.56%)
May 23, 2024 96.76 96.76 93.69 94.09 1,465,056 -1.39(-1.46%)
May 22, 2024 96.43 96.45 94.93 95.48 1,318,916 -1.11(-1.15%)
May 21, 2024 97.10 97.99 96.45 96.59 1,403,248 -1.07(-1.10%)
May 20, 2024 97.10 98.13 97.00 97.66 1,182,162 +0.87(+0.90%)
May 17, 2024 96.84 97.47 96.50 96.79 1,072,614 -0.07(-0.07%)
May 16, 2024 97.10 98.05 96.82 96.86 1,174,266 -0.51(-0.52%)
May 15, 2024 98.44 98.47 97.01 97.37 1,134,202 -0.42(-0.43%)
May 14, 2024 97.55 98.17 97.02 97.79 976,112 +0.05(+0.05%)
May 13, 2024 97.91 98.42 96.75 97.74 1,754,424 +1.60(+1.66%)
May 10, 2024 97.45 97.75 95.50 96.14 1,570,570 -0.80(-0.82%)
May 09, 2024 95.91 97.59 95.42 96.94 2,046,444 +1.44(+1.50%)
May 08, 2024 97.60 97.71 93.99 95.50 4,260,315 -1.48(-1.52%)
May 07, 2024 97.57 98.06 96.05 96.98 2,958,549 -0.64(-0.65%)
May 06, 2024 97.48 98.43 96.78 97.62 1,911,012 +1.16(+1.20%)
May 03, 2024 96.67 96.86 95.66 96.46 1,326,611 +1.44(+1.51%)
May 02, 2024 94.49 95.49 92.94 95.02 1,877,126 +2.53(+2.74%)
May 01, 2024 91.41 94.30 91.11 92.49 1,850,514 +1.08(+1.18%)
Apr 30, 2024 95.75 96.27 91.35 91.41 2,758,735 -5.32(-5.50%)
Apr 29, 2024 96.96 98.40 96.20 96.73 1,592,379 +1.10(+1.15%)
Apr 26, 2024 95.92 96.65 95.00 95.63 1,423,636 -0.72(-0.75%)
Apr 25, 2024 95.82 96.77 95.75 96.35 951,398 -0.46(-0.47%)
Apr 24, 2024 98.23 98.56 95.94 96.81 1,259,798 -1.76(-1.78%)
Apr 23, 2024 97.67 99.22 97.23 98.57 1,234,872 +1.35(+1.39%)
Apr 22, 2024 95.64 97.76 95.55 97.22 1,699,464 +2.47(+2.61%)
Apr 19, 2024 95.84 96.84 94.56 94.75 1,168,453 -1.11(-1.16%)
Apr 18, 2024 97.74 97.74 95.43 95.85 1,795,818 -1.38(-1.42%)
Apr 17, 2024 99.33 99.72 96.73 97.23 1,908,986 -1.87(-1.88%)
Apr 16, 2024 98.51 99.39 97.85 99.09 1,344,779 -0.09(-0.09%)
Apr 15, 2024 100.99 102.30 98.53 99.18 1,776,330 -1.74(-1.72%)
Apr 12, 2024 103.48 103.48 100.65 100.92 1,710,168 -3.67(-3.51%)
Apr 11, 2024 104.16 105.25 103.88 104.59 849,715 +0.62(+0.59%)
Apr 10, 2024 104.44 105.11 103.26 103.97 1,453,579 -2.24(-2.11%)
Apr 09, 2024 105.71 106.90 105.35 106.22 932,721 +0.50(+0.47%)
Apr 08, 2024 107.89 108.22 105.64 105.72 1,173,130 -1.47(-1.37%)
Apr 05, 2024 105.54 107.72 105.38 107.18 1,445,481 +1.34(+1.26%)
Apr 04, 2024 108.07 110.10 105.44 105.85 2,418,006 -0.30(-0.28%)
Apr 03, 2024 104.73 106.56 104.08 106.15 1,324,609 +1.16(+1.10%)
Apr 02, 2024 105.22 105.32 102.80 104.99 1,720,408 -1.30(-1.22%)
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.