Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 115.94 118.36 115.72 118.01 3,238,977 +2.34(+2.02%)
May 24, 2024 114.71 116.01 114.41 115.67 1,351,211 +1.63(+1.43%)
May 23, 2024 115.53 115.95 113.83 114.04 1,548,623 -0.07(-0.06%)
May 22, 2024 113.44 114.22 113.10 114.11 1,745,530 +1.16(+1.03%)
May 21, 2024 111.53 113.12 111.53 112.95 1,693,742 +0.67(+0.60%)
May 20, 2024 110.82 112.47 110.35 112.28 2,097,557 +1.81(+1.64%)
May 17, 2024 110.56 110.81 109.87 110.47 2,257,827 +0.72(+0.66%)
May 16, 2024 110.06 110.81 109.70 109.75 1,545,226 -0.87(-0.79%)
May 15, 2024 109.50 110.90 109.22 110.62 2,872,984 +1.58(+1.45%)
May 14, 2024 108.63 109.47 108.06 109.04 2,964,791 +0.89(+0.82%)
May 13, 2024 109.02 109.29 107.89 108.15 1,841,495 -0.35(-0.32%)
May 10, 2024 108.84 109.11 107.72 108.50 1,703,412 +0.32(+0.30%)
May 09, 2024 109.46 109.73 107.20 108.18 1,852,007 -1.30(-1.19%)
May 08, 2024 107.00 109.52 106.84 109.48 1,703,532 +2.12(+1.97%)
May 07, 2024 108.28 108.81 106.85 107.36 1,325,044 -0.59(-0.55%)
May 06, 2024 105.25 108.10 105.14 107.95 3,382,024 +3.31(+3.16%)
May 03, 2024 103.25 104.73 103.04 104.64 2,463,599 +2.52(+2.47%)
May 02, 2024 102.00 102.40 100.24 102.12 1,196,607 +1.13(+1.12%)
May 01, 2024 101.36 102.63 100.88 100.99 1,012,389 -1.22(-1.19%)
Apr 30, 2024 101.82 103.23 101.82 102.21 1,274,196 -0.27(-0.26%)
Apr 29, 2024 101.51 102.75 101.45 102.48 1,378,485 +1.15(+1.13%)
Apr 26, 2024 101.18 102.05 100.24 101.33 2,124,805 +0.39(+0.39%)
Apr 25, 2024 99.39 101.48 98.85 100.94 1,581,480 +0.88(+0.88%)
Apr 24, 2024 100.28 101.33 99.29 100.06 1,292,598 +0.64(+0.64%)
Apr 23, 2024 98.35 99.85 97.89 99.42 1,746,595 +1.51(+1.54%)
Apr 22, 2024 98.74 98.76 97.31 97.91 1,830,498 -0.04(-0.04%)
Apr 19, 2024 99.84 100.74 97.75 97.95 1,692,490 -2.19(-2.19%)
Apr 18, 2024 101.03 101.89 99.73 100.14 1,031,664 -0.77(-0.76%)
Apr 17, 2024 103.33 103.33 100.54 100.91 1,110,796 -1.63(-1.59%)
Apr 16, 2024 102.27 102.78 101.30 102.54 1,362,372 +0.17(+0.17%)
Apr 15, 2024 102.80 103.62 101.85 102.37 1,902,398 +0.56(+0.55%)
Apr 12, 2024 103.71 103.99 101.66 101.81 1,346,823 -3.05(-2.91%)
Apr 11, 2024 103.30 104.95 102.77 104.86 1,320,574 +2.26(+2.20%)
Apr 10, 2024 103.02 103.42 102.07 102.60 1,109,897 -1.55(-1.49%)
Apr 09, 2024 106.04 106.90 103.50 104.15 1,282,126 -1.67(-1.58%)
Apr 08, 2024 105.60 106.07 104.86 105.82 1,581,509 +0.77(+0.73%)
Apr 05, 2024 105.35 105.46 104.17 105.05 1,017,287 +0.25(+0.24%)
Apr 04, 2024 107.41 108.82 104.45 104.80 2,552,363 -1.18(-1.11%)
Apr 03, 2024 103.84 106.39 103.77 105.98 1,817,323 +1.75(+1.68%)
Apr 02, 2024 103.72 104.26 103.09 104.23 996,080 -0.32(-0.31%)
Apr 01, 2024 104.24 105.00 104.01 104.55 1,479,684 +0.07(+0.07%)
Mar 28, 2024 104.48 104.62 104.31 104.48 1,425,652 -0.25(-0.24%)
Mar 27, 2024 104.97 104.97 103.81 104.73 960,787 +0.50(+0.48%)
Mar 26, 2024 104.94 105.29 104.15 104.23 1,199,998 -0.20(-0.19%)
Mar 25, 2024 104.05 105.08 103.61 104.43 1,219,836 +0.19(+0.18%)
Mar 22, 2024 104.77 104.79 103.77 104.24 1,044,916 -0.34(-0.32%)
Mar 21, 2024 104.51 105.04 103.88 104.58 1,438,970 +0.63(+0.60%)
Mar 20, 2024 102.52 103.96 102.45 103.95 1,737,000 +1.12(+1.09%)
Mar 19, 2024 100.96 102.92 100.19 102.83 1,582,247 +1.50(+1.48%)
Mar 18, 2024 102.12 102.58 101.28 101.32 1,549,728 -0.55(-0.54%)
Mar 15, 2024 100.78 101.94 100.59 101.87 7,053,110 +0.22(+0.22%)
Mar 14, 2024 102.53 102.72 101.07 101.65 2,017,385 -1.05(-1.03%)
Mar 13, 2024 102.31 102.70 101.03 102.70 2,432,406 +0.66(+0.64%)
Mar 12, 2024 103.23 103.47 101.44 102.05 1,755,856 -0.24(-0.23%)
Mar 11, 2024 102.37 102.88 101.39 102.29 1,642,970 -0.49(-0.47%)
Mar 08, 2024 104.29 105.30 102.77 102.78 1,638,767 -0.98(-0.95%)
Mar 07, 2024 105.03 105.29 103.15 103.76 2,365,789 -0.55(-0.53%)
Mar 06, 2024 103.39 105.87 101.89 104.31 2,725,269 +2.11(+2.06%)
Mar 05, 2024 102.93 103.21 101.08 102.20 3,046,813 -0.65(-0.63%)
Mar 04, 2024 105.50 107.00 102.48 102.84 4,401,026 -1.97(-1.88%)
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.