Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 90.13 95.49 90.06 92.78 4,801,894 +2.78(+3.09%)
May 05, 2023 93.70 95.86 89.14 90.00 6,998,281 -2.55(-2.76%)
May 04, 2023 96.54 96.84 90.74 92.55 8,314,330 -6.42(-6.48%)
May 03, 2023 99.19 102.31 98.06 98.97 6,527,381 -0.22(-0.23%)
May 02, 2023 94.56 99.64 94.38 99.19 3,597,214 +2.92(+3.03%)
May 01, 2023 100.36 100.91 95.44 96.27 3,942,940 -4.76(-4.71%)
Apr 28, 2023 100.69 101.20 98.71 101.03 2,525,708 +0.54(+0.54%)
Apr 27, 2023 100.21 101.38 99.24 100.49 3,125,112 +2.72(+2.78%)
Apr 26, 2023 99.35 100.64 97.35 97.77 2,256,031 -0.60(-0.61%)
Apr 25, 2023 101.73 102.32 98.11 98.37 2,132,545 -4.47(-4.35%)
Apr 24, 2023 102.63 103.25 101.56 102.84 2,708,429 +0.79(+0.77%)
Apr 21, 2023 102.45 103.17 101.34 102.05 2,321,866 -0.19(-0.19%)
Apr 20, 2023 100.76 104.93 100.60 102.24 2,673,157 -0.14(-0.14%)
Apr 19, 2023 100.62 103.50 100.50 102.38 2,383,417 +0.25(+0.24%)
Apr 18, 2023 104.25 104.73 101.89 102.13 1,972,089 -0.99(-0.96%)
Apr 17, 2023 102.49 103.55 102.08 103.12 1,824,644 +0.62(+0.60%)
Apr 14, 2023 100.34 103.63 99.67 102.50 2,749,848 +1.78(+1.77%)
Apr 13, 2023 101.50 101.99 99.79 100.72 2,788,100 +0.56(+0.56%)
Apr 12, 2023 105.22 105.29 99.41 100.16 2,887,223 -3.48(-3.36%)
Apr 11, 2023 102.74 104.67 101.81 103.64 1,902,722 +0.60(+0.58%)
Apr 10, 2023 103.64 104.36 101.66 103.04 2,787,046 -1.02(-0.98%)
Apr 06, 2023 103.96 104.72 100.74 104.06 3,123,794 -1.21(-1.15%)
Apr 05, 2023 108.72 108.80 104.40 105.27 2,723,177 -4.36(-3.98%)
Apr 04, 2023 114.71 114.73 109.30 109.63 4,972,753 +1.38(+1.27%)
Apr 03, 2023 110.45 110.72 105.88 108.25 2,409,028 -3.08(-2.77%)
Mar 31, 2023 109.21 111.61 108.61 111.33 2,680,829 +2.55(+2.34%)
Mar 30, 2023 109.99 110.97 107.88 108.78 2,384,254 +1.11(+1.03%)
Mar 29, 2023 106.46 107.81 105.18 107.67 1,634,766 +2.61(+2.48%)
Mar 28, 2023 105.61 107.18 104.94 105.06 2,012,020 +0.18(+0.17%)
Mar 27, 2023 107.45 107.45 103.24 104.88 3,083,911 -1.97(-1.84%)
Mar 24, 2023 109.00 109.12 105.11 106.85 2,769,985 -3.24(-2.94%)
Mar 23, 2023 113.28 116.15 109.68 110.09 3,517,616 -0.87(-0.78%)
Mar 22, 2023 113.34 115.30 110.82 110.96 2,538,337 -1.75(-1.55%)
Mar 21, 2023 109.95 113.12 109.44 112.71 3,455,731 +4.35(+4.01%)
Mar 20, 2023 104.43 108.61 103.34 108.36 3,988,196 +3.02(+2.87%)
Mar 17, 2023 104.04 105.84 103.39 105.34 3,176,031 +0.91(+0.87%)
Mar 16, 2023 102.82 105.21 101.11 104.43 3,549,103 -0.31(-0.30%)
Mar 15, 2023 101.73 105.20 100.16 104.74 3,586,669 +1.95(+1.90%)
Mar 14, 2023 106.75 107.00 101.15 102.79 3,301,716 -0.92(-0.89%)
Mar 13, 2023 103.01 106.37 99.24 103.71 5,645,973 -2.27(-2.14%)
Mar 10, 2023 107.34 107.75 103.46 105.98 4,762,014 -1.76(-1.63%)
Mar 09, 2023 107.40 110.41 105.14 107.74 6,962,779 -5.44(-4.81%)
Mar 08, 2023 112.67 113.32 107.96 113.18 7,097,886 -2.71(-2.34%)
Mar 07, 2023 119.09 122.51 114.82 115.89 3,924,671 -2.89(-2.43%)
Mar 06, 2023 122.05 122.41 118.58 118.78 2,842,194 -2.64(-2.17%)
Mar 03, 2023 119.38 122.40 119.00 121.42 2,997,770 +2.96(+2.50%)
Mar 02, 2023 117.05 119.72 116.51 118.46 2,956,282 +0.18(+0.15%)
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.