Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 107.88 110.15 107.09 110.00 822,605 +2.24(+2.08%)
May 30, 2024 107.64 108.37 106.85 107.76 280,700 -0.17(-0.16%)
May 29, 2024 110.13 110.28 107.82 107.93 245,357 -2.33(-2.11%)
May 28, 2024 109.53 111.78 109.53 110.26 298,586 -1.47(-1.32%)
May 27, 2024 111.24 112.16 111.01 111.73 103,200 +0.20(+0.18%)
May 24, 2024 109.62 111.82 109.29 111.53 244,017 +2.36(+2.16%)
May 23, 2024 111.00 111.00 108.91 109.17 207,259 -1.52(-1.37%)
May 22, 2024 109.47 111.57 109.47 110.69 222,901 +1.00(+0.91%)
May 21, 2024 108.50 109.88 108.46 109.69 164,219 +1.13(+1.04%)
May 17, 2024 108.56 0 -0.57(-0.52%)
May 16, 2024 111.23 111.30 108.80 109.13 342,107 -2.14(-1.92%)
May 15, 2024 112.01 112.16 111.15 111.27 147,536 -0.50(-0.45%)
May 14, 2024 112.53 113.07 111.36 111.77 149,061 -1.09(-0.97%)
May 13, 2024 110.88 113.18 110.52 112.86 192,124 +2.27(+2.05%)
May 10, 2024 112.16 112.16 110.23 110.59 200,741 -1.84(-1.64%)
May 09, 2024 115.65 117.40 112.08 112.43 414,430 -4.17(-3.58%)
May 08, 2024 115.90 116.73 115.31 116.60 275,470 +0.70(+0.60%)
May 07, 2024 116.75 117.08 115.67 115.90 215,216 -0.76(-0.65%)
May 06, 2024 114.69 116.67 114.53 116.66 357,582 +2.14(+1.87%)
May 03, 2024 114.84 115.59 113.78 114.52 308,640 +0.07(+0.06%)
May 02, 2024 112.87 114.58 111.51 114.45 309,821 +3.79(+3.42%)
May 01, 2024 109.33 111.17 109.30 110.66 184,014 +1.05(+0.96%)
Apr 30, 2024 110.78 111.43 109.16 109.61 361,895 -1.48(-1.33%)
Apr 29, 2024 111.57 112.14 110.35 111.09 132,573 -0.71(-0.64%)
Apr 26, 2024 111.93 112.05 111.31 111.80 131,587 +0.44(+0.40%)
Apr 25, 2024 110.33 111.98 109.29 111.36 212,646 +0.42(+0.38%)
Apr 24, 2024 111.01 111.96 110.61 110.94 295,956 +0.36(+0.33%)
Apr 23, 2024 108.26 110.67 108.26 110.58 333,429 +2.30(+2.12%)
Apr 22, 2024 108.80 109.54 107.73 108.28 146,610 -0.22(-0.20%)
Apr 19, 2024 108.58 109.13 107.59 108.50 487,861 -0.65(-0.60%)
Apr 18, 2024 109.85 109.95 108.18 109.15 214,582 -0.49(-0.45%)
Apr 17, 2024 110.82 111.35 108.74 109.64 230,274 -0.96(-0.87%)
Apr 16, 2024 110.04 111.45 109.75 110.60 205,226 +0.75(+0.68%)
Apr 15, 2024 110.41 111.64 109.18 109.85 149,683 -0.70(-0.63%)
Apr 12, 2024 109.80 110.84 109.38 110.55 136,248 +0.47(+0.43%)
Apr 11, 2024 109.82 110.33 109.46 110.08 238,231 +0.01(+0.01%)
Apr 10, 2024 110.34 110.62 109.39 110.07 183,317 -0.79(-0.71%)
Apr 09, 2024 110.96 111.12 109.14 110.86 195,235 +0.01(+0.01%)
Apr 08, 2024 112.11 112.88 110.45 110.85 169,991 -1.35(-1.20%)
Apr 05, 2024 110.85 113.02 110.66 112.20 196,685 +1.45(+1.31%)
Apr 04, 2024 110.03 110.91 109.60 110.75 292,467 +0.83(+0.76%)
Apr 03, 2024 109.49 110.87 109.49 109.92 400,727 -0.12(-0.11%)
Apr 02, 2024 111.00 111.35 109.01 110.04 239,217 -1.55(-1.39%)
Apr 01, 2024 111.99 112.98 111.14 111.59 214,800 -0.87(-0.77%)
Mar 28, 2024 112.46 0 -1.27(-1.12%)
Mar 27, 2024 114.68 115.04 112.71 113.73 285,104 -0.93(-0.81%)
Mar 26, 2024 115.13 115.74 114.36 114.66 320,069 -1.04(-0.90%)
Mar 25, 2024 116.35 117.29 115.63 115.70 220,689 -1.28(-1.09%)
Mar 22, 2024 116.98 117.25 116.67 116.98 194,974 +0.32(+0.27%)
Mar 21, 2024 116.26 117.52 116.26 116.66 208,905 +0.04(+0.03%)
Mar 20, 2024 116.30 117.50 116.07 116.62 186,740 +0.34(+0.29%)
Mar 19, 2024 116.03 117.11 115.35 116.28 173,069 +0.26(+0.22%)
Mar 18, 2024 115.52 117.08 115.32 116.02 203,450 +1.09(+0.95%)
Mar 15, 2024 114.89 115.31 114.04 114.93 770,486 +0.06(+0.05%)
Mar 14, 2024 114.99 115.85 114.39 114.87 253,917 +0.01(+0.01%)
Mar 13, 2024 114.18 115.97 114.18 114.86 384,194 +0.09(+0.08%)
Mar 12, 2024 113.16 114.89 113.16 114.77 192,778 +1.90(+1.68%)
Mar 11, 2024 114.44 114.44 111.92 112.87 198,155 -1.88(-1.64%)
Mar 08, 2024 113.72 115.30 113.43 114.75 258,468 +1.24(+1.09%)
Mar 07, 2024 111.80 113.57 111.79 113.51 287,344 +1.95(+1.75%)
Mar 06, 2024 110.55 112.07 110.55 111.56 192,589 +0.53(+0.48%)
Mar 05, 2024 111.40 112.20 110.21 111.03 309,259 -0.54(-0.48%)
Mar 04, 2024 110.24 112.02 109.90 111.57 323,795 +0.79(+0.71%)
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.