Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 100.10 101.47 99.22 101.32 2,831,628 +0.66(+0.66%)
Jun 10, 2024 100.43 101.84 100.28 100.66 3,507,527 -0.20(-0.20%)
Jun 07, 2024 99.51 101.96 98.40 100.86 5,636,678 +2.64(+2.69%)
Jun 06, 2024 98.80 99.55 98.16 98.22 2,509,787 -0.84(-0.85%)
Jun 05, 2024 98.82 99.65 97.87 99.06 3,115,316 +0.45(+0.46%)
Jun 04, 2024 99.00 99.40 97.68 98.61 4,988,050 -1.15(-1.15%)
Jun 03, 2024 100.37 100.79 98.97 99.76 4,508,112 -0.38(-0.38%)
May 31, 2024 98.06 100.25 97.42 100.14 21,755,870 +1.94(+1.98%)
May 30, 2024 97.69 98.21 96.89 98.20 4,520,440 +0.64(+0.66%)
May 29, 2024 97.80 97.90 96.76 97.56 4,825,933 -1.12(-1.13%)
May 28, 2024 99.56 100.11 97.82 98.68 4,361,641 -0.99(-0.99%)
May 24, 2024 99.81 100.52 99.34 99.67 2,602,228 +0.16(+0.16%)
May 23, 2024 100.42 100.52 98.91 99.51 3,845,361 -1.28(-1.27%)
May 22, 2024 101.93 102.40 100.25 100.79 3,834,209 -1.64(-1.60%)
May 21, 2024 104.17 104.32 101.94 102.43 4,634,878 -2.05(-1.97%)
May 20, 2024 104.49 105.31 103.91 104.48 3,990,076 -0.05(-0.05%)
May 17, 2024 104.48 104.99 103.96 104.53 5,433,994 +0.40(+0.38%)
May 16, 2024 101.02 104.49 100.89 104.14 8,442,249 +3.59(+3.58%)
May 15, 2024 99.50 100.97 99.46 100.54 4,232,278 +1.15(+1.16%)
May 14, 2024 99.24 100.50 99.11 99.39 2,993,010 +0.45(+0.45%)
May 13, 2024 98.32 101.04 98.32 98.94 5,617,428 +0.70(+0.71%)
May 10, 2024 97.87 98.97 97.49 98.25 4,186,807 +1.59(+1.64%)
May 09, 2024 95.43 96.70 95.24 96.66 2,601,853 +0.97(+1.02%)
May 08, 2024 94.73 95.77 94.35 95.69 3,514,070 +0.80(+0.85%)
May 07, 2024 95.92 96.51 94.86 94.88 4,439,568 -1.04(-1.09%)
May 06, 2024 96.42 97.08 95.87 95.92 4,359,115 -0.56(-0.58%)
May 03, 2024 96.91 97.51 96.17 96.48 4,852,183 +0.34(+0.35%)
May 02, 2024 97.28 97.72 95.98 96.14 6,359,515 -1.62(-1.66%)
May 01, 2024 97.42 99.01 96.61 97.76 11,139,784 +1.92(+2.00%)
Apr 30, 2024 95.07 97.17 93.13 95.84 16,847,202 +4.32(+4.72%)
Apr 29, 2024 90.93 91.98 90.93 91.52 4,989,682 +0.33(+0.36%)
Apr 26, 2024 90.87 91.55 90.45 91.20 4,552,301 +0.42(+0.46%)
Apr 25, 2024 90.96 91.37 90.02 90.78 2,975,008 -0.61(-0.66%)
Apr 24, 2024 91.95 92.59 90.79 91.39 3,838,904 -0.97(-1.05%)
Apr 23, 2024 92.34 93.39 92.14 92.36 3,756,024 +0.38(+0.41%)
Apr 22, 2024 91.90 92.07 91.07 91.98 3,013,543 +0.35(+0.38%)
Apr 19, 2024 90.61 91.76 90.47 91.63 3,613,444 +0.78(+0.86%)
Apr 18, 2024 90.77 91.79 90.24 90.85 3,089,952 +0.52(+0.57%)
Apr 17, 2024 91.10 91.44 89.71 90.33 3,445,274 -0.09(-0.10%)
Apr 16, 2024 90.31 90.70 89.55 90.42 3,058,067 -0.25(-0.27%)
Apr 15, 2024 91.35 92.14 90.12 90.67 3,700,435 -0.01(-0.01%)
Apr 12, 2024 92.12 92.17 90.52 90.68 3,615,793 -1.86(-2.01%)
Apr 11, 2024 92.20 92.91 91.84 92.54 3,014,426 +0.55(+0.59%)
Apr 10, 2024 91.15 92.07 89.95 91.99 3,518,710 +0.02(+0.02%)
Apr 09, 2024 91.46 92.56 91.37 91.97 4,266,285 +0.68(+0.74%)
Apr 08, 2024 90.57 92.25 90.57 91.30 3,732,224 +0.89(+0.99%)
Apr 05, 2024 89.81 90.79 88.92 90.40 3,538,414 +0.49(+0.54%)
Apr 04, 2024 93.84 95.01 89.61 89.92 5,904,665 -2.63(-2.84%)
Apr 03, 2024 92.70 94.05 91.86 92.55 6,101,663 +0.35(+0.38%)
Apr 02, 2024 92.46 93.77 91.27 92.20 8,972,762 -1.17(-1.25%)
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.