Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 96.93 97.20 95.20 96.06 2,870,513 -0.88(-0.91%)
May 26, 2023 97.05 97.44 96.36 96.94 2,787,354 -0.11(-0.11%)
May 25, 2023 96.55 97.21 95.35 97.05 3,119,664 +0.06(+0.06%)
May 24, 2023 100.45 100.70 96.97 96.99 4,123,413 -3.71(-3.68%)
May 23, 2023 101.71 102.83 100.66 100.70 3,616,117 -1.01(-0.99%)
May 22, 2023 98.88 102.04 98.32 101.71 4,185,618 +2.68(+2.71%)
May 19, 2023 100.25 100.47 98.67 99.03 2,699,901 -0.61(-0.61%)
May 18, 2023 98.44 99.84 98.06 99.64 2,913,966 +0.96(+0.97%)
May 17, 2023 96.95 98.81 96.53 98.68 3,632,385 +2.14(+2.21%)
May 16, 2023 98.50 98.54 96.53 96.54 3,801,293 -2.44(-2.47%)
May 15, 2023 98.57 99.32 97.78 98.99 2,442,870 +0.22(+0.22%)
May 12, 2023 99.69 99.75 97.78 98.77 2,493,765 -0.50(-0.51%)
May 11, 2023 99.00 99.49 98.31 99.27 2,816,163 -0.12(-0.12%)
May 10, 2023 99.87 100.18 98.11 99.39 2,785,733 +0.10(+0.10%)
May 09, 2023 99.95 100.23 98.90 99.29 3,168,990 -1.52(-1.51%)
May 08, 2023 102.01 102.37 100.13 100.81 2,125,848 -0.99(-0.98%)
May 05, 2023 101.26 101.93 100.52 101.80 1,973,326 +1.49(+1.48%)
May 04, 2023 101.02 101.44 99.25 100.31 3,007,641 -0.98(-0.96%)
May 03, 2023 101.95 103.03 101.14 101.29 2,087,217 -0.15(-0.15%)
May 02, 2023 103.93 104.12 101.12 101.44 3,057,632 -2.83(-2.71%)
May 01, 2023 104.75 105.23 103.98 104.27 2,324,230 -0.36(-0.35%)
Apr 28, 2023 103.73 104.81 103.58 104.63 4,045,414 +0.88(+0.85%)
Apr 27, 2023 101.54 103.81 101.54 103.75 2,429,104 +2.37(+2.34%)
Apr 26, 2023 102.44 103.62 101.23 101.38 3,262,614 -1.43(-1.39%)
Apr 25, 2023 104.10 105.69 102.60 102.81 5,148,277 -0.68(-0.66%)
Apr 24, 2023 103.48 103.73 102.80 103.49 3,589,306 +0.57(+0.55%)
Apr 21, 2023 103.41 103.55 102.50 102.92 6,488,959 -0.25(-0.24%)
Apr 20, 2023 103.88 104.01 102.55 103.16 3,750,578 -1.33(-1.27%)
Apr 19, 2023 104.12 104.75 103.88 104.49 1,946,963 -0.19(-0.18%)
Apr 18, 2023 105.62 105.69 104.29 104.68 1,941,005 -0.50(-0.48%)
Apr 17, 2023 104.57 105.50 104.35 105.18 2,470,982 +0.99(+0.96%)
Apr 14, 2023 104.41 105.51 103.44 104.19 2,836,063 -0.38(-0.36%)
Apr 13, 2023 103.27 104.85 102.53 104.56 3,487,390 +1.75(+1.71%)
Apr 12, 2023 103.43 103.58 102.14 102.81 2,766,072 -0.19(-0.18%)
Apr 11, 2023 102.08 103.21 101.76 102.99 2,996,645 +1.77(+1.75%)
Apr 10, 2023 100.08 101.58 99.54 101.22 2,923,737 +1.18(+1.18%)
Apr 06, 2023 100.82 101.26 100.00 100.04 2,456,014 -0.72(-0.71%)
Apr 05, 2023 100.83 101.23 100.16 100.76 2,692,461 +0.04(+0.04%)
Apr 04, 2023 103.33 103.33 100.54 100.72 3,525,974 -2.29(-2.22%)
Apr 03, 2023 103.58 104.25 102.61 103.00 4,077,742 -0.53(-0.51%)
Mar 31, 2023 101.95 103.61 101.47 103.54 3,666,391 +2.30(+2.27%)
Mar 30, 2023 102.20 102.37 101.00 101.24 2,385,290 -0.40(-0.40%)
Mar 29, 2023 101.27 101.69 100.37 101.64 3,270,166 +1.43(+1.42%)
Mar 28, 2023 100.07 101.28 99.79 100.22 2,500,174 +0.25(+0.25%)
Mar 27, 2023 100.69 100.75 99.09 99.97 2,840,015 +0.34(+0.35%)
Mar 24, 2023 98.87 99.82 98.66 99.63 3,608,016 +0.14(+0.14%)
Mar 23, 2023 100.14 101.39 99.25 99.49 3,224,096 -0.53(-0.53%)
Mar 22, 2023 102.76 102.98 99.98 100.02 2,845,729 -2.71(-2.64%)
Mar 21, 2023 103.66 103.90 101.82 102.73 2,663,325 -0.02(-0.02%)
Mar 20, 2023 101.86 102.89 101.67 102.75 2,763,475 +1.27(+1.25%)
Mar 17, 2023 102.79 102.90 100.44 101.48 11,558,867 -1.17(-1.14%)
Mar 16, 2023 100.26 102.87 99.96 102.65 3,698,137 +1.41(+1.39%)
Mar 15, 2023 99.80 101.28 98.77 101.24 4,964,868 +0.00(+0.00%)
Mar 14, 2023 103.02 103.59 99.86 101.24 4,843,622 -0.71(-0.70%)
Mar 13, 2023 102.12 103.11 101.19 101.95 4,274,292 -0.55(-0.54%)
Mar 10, 2023 103.96 105.40 102.19 102.50 3,750,007 -1.44(-1.38%)
Mar 09, 2023 106.05 106.94 103.84 103.94 3,514,222 -1.62(-1.53%)
Mar 08, 2023 105.83 106.16 104.59 105.56 3,485,886 +0.07(+0.06%)
Mar 07, 2023 108.35 108.36 105.44 105.49 3,421,448 -2.80(-2.58%)
Mar 06, 2023 109.73 109.95 108.04 108.28 2,863,335 -1.31(-1.20%)
Mar 03, 2023 109.12 110.31 107.97 109.59 3,087,034 +1.34(+1.24%)
Mar 02, 2023 108.11 108.59 106.10 108.25 7,739,481 -0.31(-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.