Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 97.36 97.71 95.57 96.22 2,227,281 -0.95(-0.98%)
May 05, 2023 96.65 97.29 95.94 97.17 2,067,482 +1.42(+1.48%)
May 04, 2023 96.41 96.82 94.73 95.75 3,151,149 -0.93(-0.96%)
May 03, 2023 97.31 98.34 96.53 96.68 2,186,807 -0.14(-0.15%)
May 02, 2023 99.20 99.38 96.52 96.82 3,203,524 -2.70(-2.71%)
May 01, 2023 99.98 100.44 99.24 99.52 2,435,129 -0.35(-0.35%)
Apr 28, 2023 99.01 100.04 98.86 99.86 4,238,438 +0.84(+0.85%)
Apr 27, 2023 96.91 99.08 96.91 99.03 2,545,007 +2.27(+2.34%)
Apr 26, 2023 97.78 98.91 96.62 96.76 3,418,287 -1.36(-1.39%)
Apr 25, 2023 99.36 100.88 97.93 98.13 5,393,923 -0.65(-0.66%)
Apr 24, 2023 98.76 99.01 98.12 98.77 3,760,568 +0.55(+0.56%)
Apr 21, 2023 98.70 98.83 97.83 98.23 6,798,575 -0.24(-0.24%)
Apr 20, 2023 99.15 99.27 97.88 98.46 3,929,534 -1.27(-1.27%)
Apr 19, 2023 99.38 99.98 99.15 99.73 2,039,860 -0.18(-0.18%)
Apr 18, 2023 100.81 100.88 99.54 99.91 2,033,619 -0.48(-0.48%)
Apr 17, 2023 99.81 100.69 99.60 100.39 2,588,883 +0.95(+0.95%)
Apr 14, 2023 99.66 100.71 98.73 99.44 2,971,384 -0.36(-0.36%)
Apr 13, 2023 98.57 100.07 97.86 99.80 3,653,789 +1.67(+1.71%)
Apr 12, 2023 98.72 98.86 97.49 98.13 2,898,053 -0.18(-0.18%)
Apr 11, 2023 97.43 98.51 97.13 98.30 3,139,627 +1.69(+1.75%)
Apr 10, 2023 95.52 96.95 95.00 96.61 3,063,241 +1.13(+1.18%)
Apr 06, 2023 96.23 96.64 95.45 95.48 2,573,201 -0.69(-0.71%)
Apr 05, 2023 96.24 96.62 95.60 96.17 2,820,930 +0.04(+0.04%)
Apr 04, 2023 98.62 98.62 95.96 96.13 3,694,214 -2.18(-2.22%)
Apr 03, 2023 98.86 99.51 97.94 98.31 4,272,308 -0.51(-0.51%)
Mar 31, 2023 97.31 98.90 96.85 98.82 3,841,330 +2.19(+2.27%)
Mar 30, 2023 97.54 97.70 96.40 96.63 2,499,102 -0.39(-0.40%)
Mar 29, 2023 96.66 97.06 95.80 97.02 3,426,200 +1.36(+1.43%)
Mar 28, 2023 95.51 96.67 95.25 95.65 2,619,468 +0.24(+0.25%)
Mar 27, 2023 96.10 96.16 94.58 95.42 2,975,525 +0.33(+0.35%)
Mar 24, 2023 94.36 95.28 94.16 95.09 3,780,169 +0.13(+0.14%)
Mar 23, 2023 95.58 96.77 94.73 94.96 3,377,932 -0.51(-0.53%)
Mar 22, 2023 98.08 98.29 95.43 95.46 2,981,511 -2.59(-2.64%)
Mar 21, 2023 98.94 99.17 97.19 98.05 2,790,403 -0.02(-0.02%)
Mar 20, 2023 97.22 98.20 97.04 98.07 2,895,332 +1.21(+1.25%)
Mar 17, 2023 98.11 98.21 95.87 96.86 12,110,390 -1.12(-1.14%)
Mar 16, 2023 95.69 98.18 95.41 97.97 3,874,591 +1.34(+1.39%)
Mar 15, 2023 95.26 96.67 94.27 96.63 5,201,763 +0.00(+0.00%)
Mar 14, 2023 98.33 98.88 95.30 96.63 5,074,731 -0.68(-0.70%)
Mar 13, 2023 97.47 98.42 96.58 97.31 4,478,237 -0.53(-0.54%)
Mar 10, 2023 99.23 100.60 97.53 97.83 3,928,935 -1.37(-1.38%)
Mar 09, 2023 101.22 102.06 99.11 99.21 3,681,901 -1.54(-1.53%)
Mar 08, 2023 101.01 101.32 99.83 100.75 3,652,212 +0.06(+0.06%)
Mar 07, 2023 103.42 103.43 100.64 100.68 3,584,700 -2.67(-2.58%)
Mar 06, 2023 104.73 104.94 103.12 103.35 2,999,957 -1.25(-1.19%)
Mar 03, 2023 104.15 105.29 103.05 104.60 3,234,330 +1.28(+1.24%)
Mar 02, 2023 103.18 103.64 101.27 103.32 8,108,765 -0.29(-0.28%)
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.