Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.12 111.55 109.10 110.66 4,256,659 +1.39(+1.27%)
Jun 29, 2023 108.30 109.57 107.60 109.27 3,774,788 +1.75(+1.63%)
Jun 28, 2023 105.82 107.58 97.57 107.52 3,246,156 +2.14(+2.03%)
Jun 27, 2023 106.16 106.40 105.21 105.38 3,717,010 -0.99(-0.93%)
Jun 26, 2023 103.27 106.91 103.25 106.37 3,297,186 +3.07(+2.98%)
Jun 23, 2023 103.47 104.34 102.83 103.30 8,762,926 -1.38(-1.32%)
Jun 22, 2023 105.56 105.88 103.88 104.68 2,956,401 -2.53(-2.36%)
Jun 21, 2023 106.56 108.67 106.38 107.21 2,823,869 +0.52(+0.49%)
Jun 20, 2023 108.57 108.67 105.46 106.69 3,287,699 -2.98(-2.72%)
Jun 16, 2023 109.23 110.43 108.03 109.67 6,322,180 +1.65(+1.53%)
Jun 15, 2023 107.84 109.73 107.11 108.02 2,985,749 +1.00(+0.93%)
Jun 14, 2023 110.04 110.50 106.28 107.02 4,148,341 -1.98(-1.82%)
Jun 13, 2023 109.96 112.12 108.85 109.00 4,024,724 -1.16(-1.05%)
Jun 12, 2023 110.46 112.09 109.37 110.16 4,081,644 -2.25(-2.00%)
Jun 09, 2023 112.30 112.58 111.19 112.41 3,860,230 +0.10(+0.09%)
Jun 08, 2023 112.39 112.76 109.81 112.32 5,376,175 -0.10(-0.09%)
Jun 07, 2023 109.83 112.57 109.78 112.41 3,618,543 +3.33(+3.05%)
Jun 06, 2023 106.35 109.17 106.21 109.09 2,801,293 +1.12(+1.04%)
Jun 05, 2023 109.41 110.50 106.53 107.97 2,918,295 -0.26(-0.24%)
Jun 02, 2023 107.14 108.96 106.35 108.23 3,001,274 +3.65(+3.49%)
Jun 01, 2023 104.15 106.41 102.81 104.58 5,550,812 +0.83(+0.80%)
May 31, 2023 104.18 104.99 103.29 103.75 8,013,982 -1.47(-1.40%)
May 30, 2023 104.16 105.39 103.48 105.22 4,477,906 -1.27(-1.19%)
May 26, 2023 108.16 108.32 106.29 106.49 3,043,232 -0.27(-0.25%)
May 25, 2023 107.66 107.66 105.78 106.76 2,841,301 -2.80(-2.55%)
May 24, 2023 110.33 110.91 108.71 109.55 2,513,553 -0.16(-0.15%)
May 23, 2023 110.50 111.73 108.91 109.72 2,418,384 -0.09(-0.08%)
May 22, 2023 110.50 110.99 109.14 109.80 3,569,247 -1.00(-0.91%)
May 19, 2023 110.99 112.09 110.12 110.81 4,816,550 +2.48(+2.29%)
May 18, 2023 106.37 108.40 105.17 108.32 2,549,159 +1.18(+1.10%)
May 17, 2023 105.56 107.65 105.23 107.14 2,675,331 +3.07(+2.94%)
May 16, 2023 106.98 107.74 103.92 104.08 2,551,153 -3.59(-3.33%)
May 15, 2023 107.58 108.34 106.37 107.67 1,695,791 +0.89(+0.83%)
May 12, 2023 107.80 108.21 105.76 106.78 1,940,053 -0.11(-0.10%)
May 11, 2023 106.50 107.37 105.70 106.88 2,400,121 -1.58(-1.45%)
May 10, 2023 110.52 111.03 107.99 108.46 2,666,622 -1.56(-1.42%)
May 09, 2023 109.57 111.42 109.34 110.02 1,842,976 -0.57(-0.52%)
May 08, 2023 112.61 113.29 110.51 110.59 3,068,927 +0.18(+0.17%)
May 05, 2023 111.50 114.49 109.17 110.40 6,375,892 +2.77(+2.57%)
May 04, 2023 107.81 109.49 106.78 107.64 4,671,959 +0.28(+0.26%)
May 03, 2023 105.72 109.52 105.44 107.36 5,320,352 -0.57(-0.53%)
May 02, 2023 112.95 113.48 107.48 107.93 5,844,589 -6.80(-5.93%)
May 01, 2023 113.96 115.68 113.68 114.73 1,862,207 -0.80(-0.69%)
Apr 28, 2023 111.71 115.79 111.30 115.53 2,808,542 +3.51(+3.13%)
Apr 27, 2023 111.83 112.72 110.56 112.02 2,924,345 +0.17(+0.16%)
Apr 26, 2023 112.06 113.45 110.82 111.84 2,378,690 -0.98(-0.87%)
Apr 25, 2023 113.13 113.99 111.75 112.82 2,056,759 -2.43(-2.11%)
Apr 24, 2023 113.60 115.75 113.31 115.25 2,005,782 +1.81(+1.59%)
Apr 21, 2023 114.64 114.64 112.69 113.44 3,256,986 -0.92(-0.80%)
Apr 20, 2023 114.03 114.42 112.53 114.36 2,781,648 -0.52(-0.45%)
Apr 19, 2023 113.69 115.04 112.88 114.88 3,151,381 -0.19(-0.17%)
Apr 18, 2023 116.28 116.57 114.69 115.07 4,567,553 -1.72(-1.47%)
Apr 17, 2023 117.48 117.95 116.64 116.80 3,695,369 -0.80(-0.68%)
Apr 14, 2023 117.49 118.54 116.91 117.60 2,525,760 +0.31(+0.26%)
Apr 13, 2023 117.71 118.46 116.91 117.29 3,012,273 -0.19(-0.16%)
Apr 12, 2023 116.84 118.02 116.71 117.48 2,920,249 +0.61(+0.52%)
Apr 11, 2023 117.13 117.77 115.81 116.87 2,273,928 +1.26(+1.09%)
Apr 10, 2023 115.90 117.89 115.30 115.61 3,098,425 +0.96(+0.84%)
Apr 06, 2023 114.93 115.52 114.20 114.65 2,960,184 -0.96(-0.83%)
Apr 05, 2023 115.28 115.84 113.16 115.61 3,397,644 +0.72(+0.63%)
Apr 04, 2023 117.42 117.68 112.64 114.89 3,780,329 -1.72(-1.47%)
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.