Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 105.65 108.39 105.34 108.33 3,209,940 +2.73(+2.59%)
May 21, 2024 105.37 105.80 104.79 105.60 1,894,105 +0.18(+0.17%)
May 20, 2024 106.62 106.65 105.33 105.42 1,889,850 -0.58(-0.55%)
May 17, 2024 106.12 106.52 105.25 106.00 1,727,090 +0.07(+0.07%)
May 16, 2024 107.61 107.93 105.87 105.93 1,774,615 -2.15(-1.99%)
May 15, 2024 108.55 109.25 107.92 108.08 2,141,037 -0.04(-0.04%)
May 14, 2024 107.00 108.24 106.50 108.12 2,149,163 +1.57(+1.47%)
May 13, 2024 109.47 109.52 105.94 106.55 2,511,554 -2.32(-2.13%)
May 10, 2024 108.73 109.35 108.42 108.87 1,815,952 +0.26(+0.24%)
May 09, 2024 106.89 108.75 106.76 108.61 1,892,954 +1.87(+1.75%)
May 08, 2024 106.00 107.29 105.27 106.75 2,895,897 +0.45(+0.42%)
May 07, 2024 104.81 106.81 104.75 106.30 2,293,297 +1.45(+1.38%)
May 06, 2024 104.94 105.58 104.57 104.86 2,787,420 +0.36(+0.34%)
May 03, 2024 106.81 106.99 104.15 104.50 3,910,144 -1.67(-1.57%)
May 02, 2024 106.10 106.46 104.29 106.16 3,103,531 +0.12(+0.11%)
May 01, 2024 105.81 107.67 105.15 106.04 4,032,249 +0.23(+0.22%)
Apr 30, 2024 107.70 108.34 103.94 105.81 7,397,914 -7.51(-6.63%)
Apr 29, 2024 112.44 113.84 112.02 113.32 3,824,426 +1.67(+1.50%)
Apr 26, 2024 111.63 112.51 110.91 111.65 2,810,431 -0.66(-0.59%)
Apr 25, 2024 111.15 113.33 110.96 112.30 3,332,187 -1.12(-0.98%)
Apr 24, 2024 112.66 114.51 112.66 113.42 2,872,620 +0.42(+0.37%)
Apr 23, 2024 112.71 113.34 112.13 113.00 2,410,487 +0.74(+0.66%)
Apr 22, 2024 111.75 113.37 111.51 112.26 2,027,053 +1.39(+1.25%)
Apr 19, 2024 113.73 114.02 110.04 110.88 4,551,432 -2.56(-2.26%)
Apr 18, 2024 116.08 116.54 113.39 113.44 2,350,107 -2.16(-1.87%)
Apr 17, 2024 117.85 118.14 115.00 115.61 2,465,244 -1.60(-1.37%)
Apr 16, 2024 117.69 118.01 116.67 117.21 1,741,141 -0.48(-0.41%)
Apr 15, 2024 120.16 121.41 117.32 117.69 1,964,482 -0.14(-0.12%)
Apr 12, 2024 117.67 118.57 117.36 117.83 1,981,587 -0.72(-0.61%)
Apr 11, 2024 117.84 119.36 117.37 118.55 1,441,527 +0.19(+0.16%)
Apr 10, 2024 116.85 119.05 116.22 118.36 2,419,574 -0.49(-0.41%)
Apr 09, 2024 122.30 122.55 117.48 118.84 2,467,898 -3.32(-2.72%)
Apr 08, 2024 121.76 122.85 121.62 122.17 1,843,534 +0.30(+0.25%)
Apr 05, 2024 120.67 122.41 120.20 121.87 1,395,651 +1.68(+1.39%)
Apr 04, 2024 121.35 122.04 119.90 120.19 1,901,457 +0.11(+0.09%)
Apr 03, 2024 119.16 121.00 117.15 120.08 3,750,876 -1.18(-0.97%)
Apr 02, 2024 122.09 122.39 120.32 121.26 2,347,648 -1.50(-1.22%)
Apr 01, 2024 123.72 124.04 122.72 122.75 1,354,690 -0.79(-0.64%)
Mar 28, 2024 124.65 123.67 123.64 123.54 2,287,270 -0.57(-0.46%)
Mar 27, 2024 123.62 124.32 122.86 124.11 1,367,675 +1.45(+1.18%)
Mar 26, 2024 122.69 123.51 122.04 122.67 1,745,391 -0.38(-0.31%)
Mar 25, 2024 123.53 123.88 122.72 123.05 1,324,892 -0.35(-0.29%)
Mar 22, 2024 124.26 124.54 123.34 123.40 2,404,050 -0.67(-0.54%)
Mar 21, 2024 121.66 124.22 121.30 124.07 2,019,883 +2.96(+2.45%)
Mar 20, 2024 121.09 121.54 119.85 121.11 2,542,226 +0.45(+0.37%)
Mar 19, 2024 120.12 120.89 119.85 120.66 1,955,135 +0.66(+0.55%)
Mar 18, 2024 118.66 120.09 118.34 120.00 3,029,931 +2.00(+1.70%)
Mar 15, 2024 116.21 118.62 115.91 118.00 7,301,904 +3.11(+2.71%)
Mar 14, 2024 116.42 116.42 113.51 114.89 2,872,692 -0.76(-0.65%)
Mar 13, 2024 114.89 115.73 114.36 115.64 2,041,747 +1.19(+1.04%)
Mar 12, 2024 113.84 114.93 113.05 114.46 1,769,601 +0.75(+0.66%)
Mar 11, 2024 114.53 114.91 112.00 113.71 1,978,023 -0.62(-0.54%)
Mar 08, 2024 114.12 115.74 113.93 114.33 2,044,301 +0.32(+0.28%)
Mar 07, 2024 115.75 116.55 113.92 114.01 2,766,940 -1.14(-0.99%)
Mar 06, 2024 114.13 115.83 113.98 115.15 2,296,434 +1.39(+1.22%)
Mar 05, 2024 112.19 115.45 112.03 113.76 2,563,598 +1.79(+1.59%)
Mar 04, 2024 113.16 113.90 111.97 111.97 1,747,251 -0.90(-0.79%)
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.