Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 106.98 109.13 106.07 107.67 3,058,572 +2.45(+2.32%)
Jun 29, 2023 110.02 110.46 104.74 105.22 2,998,850 -1.33(-1.25%)
Jun 28, 2023 107.02 107.29 105.51 106.55 2,354,699 -0.35(-0.32%)
Jun 27, 2023 106.87 107.63 106.49 106.89 1,838,321 +0.40(+0.38%)
Jun 26, 2023 104.05 106.67 104.00 106.49 1,999,330 +2.19(+2.09%)
Jun 23, 2023 106.35 106.36 103.99 104.31 2,932,280 -2.78(-2.60%)
Jun 22, 2023 108.41 108.75 106.54 107.09 1,473,071 -1.53(-1.41%)
Jun 21, 2023 107.82 109.51 106.94 108.62 2,097,043 +0.60(+0.55%)
Jun 20, 2023 108.75 109.04 107.60 108.02 1,579,504 -1.30(-1.19%)
Jun 16, 2023 109.53 110.32 108.89 109.32 3,993,897 +0.27(+0.25%)
Jun 15, 2023 107.28 109.33 107.05 109.05 1,419,190 +1.70(+1.59%)
Jun 14, 2023 109.80 110.21 106.89 107.35 1,679,060 -1.90(-1.74%)
Jun 13, 2023 109.25 109.63 108.78 109.24 1,435,772 +0.40(+0.37%)
Jun 12, 2023 107.96 109.08 107.50 108.84 1,837,025 +1.35(+1.25%)
Jun 09, 2023 106.51 108.01 106.23 107.49 1,605,399 +0.70(+0.66%)
Jun 08, 2023 107.39 107.67 106.42 106.79 1,572,796 -0.91(-0.85%)
Jun 07, 2023 107.55 108.22 106.40 107.70 1,921,970 +0.48(+0.45%)
Jun 06, 2023 107.55 107.57 106.10 107.22 1,643,398 -0.23(-0.21%)
Jun 05, 2023 106.53 107.82 106.16 107.45 2,647,155 +1.35(+1.27%)
Jun 02, 2023 103.38 106.22 102.92 106.11 3,005,670 +2.94(+2.85%)
Jun 01, 2023 101.91 103.23 101.12 103.17 3,163,247 +2.18(+2.16%)
May 31, 2023 103.48 103.54 100.18 100.99 17,461,280 -2.32(-2.24%)
May 30, 2023 104.47 104.47 101.24 103.31 2,248,700 -0.80(-0.77%)
May 26, 2023 104.12 105.31 103.07 104.10 2,274,347 +0.28(+0.27%)
May 25, 2023 103.60 104.02 102.08 103.83 2,722,028 -0.43(-0.42%)
May 24, 2023 104.97 105.34 104.00 104.26 1,790,625 -0.50(-0.48%)
May 23, 2023 105.83 105.85 104.45 104.76 2,442,939 -1.10(-1.04%)
May 22, 2023 104.71 106.14 103.83 105.86 1,474,526 +1.81(+1.74%)
May 19, 2023 105.00 105.18 103.55 104.05 1,538,440 -0.63(-0.60%)
May 18, 2023 103.15 104.72 102.89 104.67 1,094,223 +1.40(+1.35%)
May 17, 2023 102.66 103.63 101.95 103.28 1,732,186 +1.20(+1.18%)
May 16, 2023 103.81 103.87 101.91 102.07 2,144,628 -2.03(-1.95%)
May 15, 2023 102.87 104.36 102.55 104.10 1,612,182 +1.23(+1.20%)
May 12, 2023 103.14 103.43 101.94 102.87 1,050,368 +0.27(+0.26%)
May 11, 2023 103.78 104.00 102.31 102.60 1,994,359 -1.93(-1.85%)
May 10, 2023 103.67 104.58 102.69 104.54 2,337,136 +2.18(+2.12%)
May 09, 2023 101.65 102.75 101.15 102.36 2,149,231 +0.88(+0.87%)
May 08, 2023 103.12 103.12 101.43 101.48 1,262,608 -1.43(-1.39%)
May 05, 2023 103.08 103.82 101.76 102.92 1,612,788 +0.60(+0.59%)
May 04, 2023 102.52 102.95 101.98 102.31 1,660,370 -0.45(-0.44%)
May 03, 2023 103.40 104.17 102.68 102.76 1,582,591 +0.07(+0.07%)
May 02, 2023 104.97 105.18 102.14 102.70 1,460,522 -2.36(-2.24%)
May 01, 2023 104.53 105.67 104.39 105.05 1,506,807 +0.20(+0.19%)
Apr 28, 2023 103.61 105.01 103.14 104.85 1,942,740 +1.93(+1.87%)
Apr 27, 2023 101.01 103.14 100.87 102.92 1,768,993 +2.36(+2.34%)
Apr 26, 2023 100.95 102.21 100.00 100.57 2,487,411 -2.46(-2.39%)
Apr 25, 2023 105.17 105.17 102.65 103.03 1,978,761 -2.81(-2.65%)
Apr 24, 2023 104.71 105.95 104.54 105.84 2,090,875 +1.31(+1.25%)
Apr 21, 2023 104.50 104.63 103.72 104.53 1,407,253 +0.43(+0.41%)
Apr 20, 2023 103.97 104.66 103.31 104.10 1,533,905 -0.67(-0.64%)
Apr 19, 2023 104.42 105.20 103.91 104.77 1,329,425 +0.45(+0.43%)
Apr 18, 2023 104.73 105.24 103.59 104.32 1,435,508 -0.26(-0.25%)
Apr 17, 2023 103.51 104.58 103.13 104.58 1,862,752 +1.57(+1.53%)
Apr 14, 2023 104.11 104.94 102.32 103.00 1,635,831 -1.27(-1.22%)
Apr 13, 2023 103.77 104.35 103.11 104.27 1,833,178 +0.80(+0.78%)
Apr 12, 2023 105.31 105.53 103.34 103.47 2,024,533 -0.93(-0.89%)
Apr 11, 2023 104.32 104.61 103.53 104.39 2,436,278 +0.08(+0.07%)
Apr 10, 2023 102.90 104.32 102.63 104.32 2,696,326 +0.25(+0.24%)
Apr 06, 2023 103.67 104.59 103.16 104.07 2,189,892 +0.20(+0.19%)
Apr 05, 2023 104.72 105.26 103.10 103.87 2,445,277 -1.06(-1.01%)
Apr 04, 2023 106.48 107.20 103.74 104.93 3,099,670 -1.33(-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.