Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 93.14 94.70 92.61 94.68 12,622,811 +1.59(+1.71%)
May 30, 2024 91.87 93.51 91.60 93.09 9,343,689 +1.77(+1.94%)
May 29, 2024 91.32 92.36 91.02 91.31 7,265,026 -0.33(-0.36%)
May 28, 2024 91.38 92.15 90.99 91.64 10,875,771 +0.25(+0.27%)
May 24, 2024 91.41 91.84 91.13 91.39 6,964,228 +0.35(+0.38%)
May 23, 2024 92.09 92.22 90.80 91.04 7,758,414 -1.10(-1.19%)
May 22, 2024 91.59 92.40 91.29 92.14 7,640,902 -0.32(-0.34%)
May 21, 2024 91.21 92.49 91.09 92.46 7,838,611 +1.05(+1.14%)
May 20, 2024 91.89 92.34 90.48 91.41 9,738,666 -0.41(-0.44%)
May 17, 2024 91.65 91.93 90.98 91.82 12,066,889 +0.41(+0.45%)
May 16, 2024 91.33 92.48 91.17 91.41 12,760,294 +0.10(+0.11%)
May 15, 2024 91.93 92.26 90.50 91.31 15,674,329 -1.12(-1.21%)
May 14, 2024 92.63 93.97 92.24 92.43 7,841,146 +0.07(+0.08%)
May 13, 2024 90.91 92.41 90.80 92.36 8,825,941 +1.77(+1.96%)
May 10, 2024 92.71 92.77 90.53 90.59 10,589,682 -2.44(-2.62%)
May 09, 2024 93.28 93.61 92.65 93.03 6,454,814 -0.20(-0.21%)
May 08, 2024 92.76 93.28 92.37 93.23 5,393,638 -0.19(-0.20%)
May 07, 2024 93.71 93.95 92.85 93.41 7,141,228 +0.42(+0.45%)
May 06, 2024 92.45 93.01 92.12 93.00 6,721,769 +1.21(+1.31%)
May 03, 2024 92.73 93.29 91.51 91.79 5,807,348 -0.26(-0.28%)
May 02, 2024 90.97 92.09 90.56 92.05 7,366,797 +2.06(+2.29%)
May 01, 2024 91.45 91.51 89.74 89.99 9,822,502 -1.91(-2.08%)
Apr 30, 2024 92.55 93.15 91.89 91.90 6,517,940 -1.79(-1.91%)
Apr 29, 2024 94.07 94.52 93.34 93.69 5,053,043 -0.06(-0.06%)
Apr 26, 2024 94.22 95.05 93.54 93.75 6,139,700 +0.18(+0.19%)
Apr 25, 2024 93.63 94.42 92.08 93.57 5,337,777 -0.70(-0.74%)
Apr 24, 2024 93.73 94.82 93.73 94.27 6,517,721 +0.62(+0.66%)
Apr 23, 2024 94.00 94.35 93.54 93.65 6,609,904 -0.17(-0.18%)
Apr 22, 2024 94.26 94.69 93.48 93.82 8,675,434 -0.34(-0.36%)
Apr 19, 2024 95.05 95.85 94.12 94.16 11,285,833 -1.21(-1.26%)
Apr 18, 2024 94.79 95.51 94.16 95.37 10,101,714 +0.90(+0.95%)
Apr 17, 2024 94.24 94.70 93.30 94.47 10,220,460 +1.44(+1.55%)
Apr 16, 2024 92.68 93.82 91.29 93.03 10,453,745 +0.29(+0.31%)
Apr 15, 2024 93.23 93.55 92.18 92.74 11,641,189 +1.10(+1.20%)
Apr 12, 2024 91.65 92.51 90.77 91.64 10,948,572 +0.00(+0.00%)
Apr 11, 2024 90.87 92.05 90.48 91.64 15,385,672 +2.99(+3.37%)
Apr 10, 2024 89.55 89.75 88.42 88.65 7,962,705 -1.99(-2.20%)
Apr 09, 2024 89.65 90.81 89.52 90.65 7,221,811 +1.00(+1.11%)
Apr 08, 2024 88.76 89.91 88.45 89.65 8,487,740 +1.16(+1.31%)
Apr 05, 2024 88.80 89.90 88.45 88.49 9,754,686 -0.23(-0.26%)
Apr 04, 2024 90.60 90.70 88.54 88.72 12,151,103 -1.26(-1.39%)
Apr 03, 2024 90.66 91.08 89.93 89.98 8,901,411 -0.62(-0.68%)
Apr 02, 2024 91.40 91.54 90.28 90.60 11,149,644 -1.60(-1.74%)
Apr 01, 2024 93.44 93.55 91.33 92.20 10,395,352 -1.41(-1.51%)
Mar 28, 2024 94.00 93.72 93.71 93.61 11,376,275 -0.15(-0.16%)
Mar 27, 2024 92.91 93.78 91.96 93.76 11,158,549 +1.54(+1.67%)
Mar 26, 2024 93.38 93.49 92.05 92.22 10,850,801 -1.17(-1.25%)
Mar 25, 2024 93.70 95.15 92.41 93.39 14,654,054 -0.11(-0.12%)
Mar 22, 2024 93.48 94.80 91.36 93.49 42,012,532 -6.93(-6.90%)
Mar 21, 2024 100.05 101.52 99.37 100.43 17,047,504 +0.55(+0.55%)
Mar 20, 2024 99.06 100.05 98.64 99.88 7,793,463 +0.31(+0.31%)
Mar 19, 2024 98.12 99.65 98.06 99.57 6,192,043 +1.22(+1.24%)
Mar 18, 2024 98.59 99.27 98.14 98.36 7,233,831 -0.90(-0.90%)
Mar 15, 2024 99.91 100.77 98.95 99.25 15,722,775 -0.62(-0.62%)
Mar 14, 2024 101.80 102.09 99.70 99.87 8,383,054 -1.10(-1.08%)
Mar 13, 2024 100.22 101.60 99.94 100.97 7,354,597 +1.17(+1.18%)
Mar 12, 2024 100.40 100.97 99.26 99.79 7,068,330 -0.90(-0.89%)
Mar 11, 2024 99.51 101.36 99.05 100.69 8,594,552 +1.91(+1.94%)
Mar 08, 2024 98.11 98.93 97.64 98.77 9,078,832 +0.97(+0.99%)
Mar 07, 2024 97.61 98.02 97.30 97.81 8,184,031 +0.56(+0.57%)
Mar 06, 2024 99.61 99.71 96.68 97.25 10,081,573 -0.68(-0.69%)
Mar 05, 2024 98.61 98.78 97.62 97.93 8,727,307 -1.23(-1.24%)
Mar 04, 2024 101.25 101.37 98.62 99.15 11,091,248 -2.33(-2.30%)
Mar 01, 2024 103.47 103.53 101.43 101.48 7,378,041 -1.67(-1.62%)
Feb 29, 2024 104.20 104.78 102.91 103.16 10,891,934 -0.42(-0.40%)
Feb 28, 2024 103.33 104.66 102.93 103.57 4,249,731 -0.79(-0.76%)
Feb 27, 2024 104.05 104.46 103.22 104.37 5,356,507 +0.61(+0.58%)
Feb 26, 2024 104.53 105.31 102.99 103.76 5,874,202 -1.08(-1.03%)
Feb 23, 2024 104.48 105.83 104.41 104.84 6,999,381 +0.55(+0.52%)
Feb 22, 2024 105.01 105.22 103.31 104.30 6,753,896 -0.19(-0.18%)
Feb 21, 2024 102.58 104.73 102.16 104.49 8,954,787 +1.95(+1.91%)
Feb 20, 2024 102.36 103.07 101.41 102.53 8,824,557 -0.21(-0.20%)
Feb 16, 2024 103.85 103.92 100.89 102.74 14,703,677 -2.52(-2.39%)
Feb 15, 2024 106.22 106.54 105.04 105.26 7,253,943 -0.28(-0.26%)
Feb 14, 2024 104.04 105.63 103.68 105.54 5,788,941 +1.32(+1.27%)
Feb 13, 2024 104.21 105.01 103.47 104.22 6,225,118 -2.16(-2.03%)
Feb 12, 2024 103.96 106.63 103.87 106.38 7,556,377 +2.66(+2.56%)
Feb 09, 2024 103.03 104.16 102.56 103.72 5,489,863 +0.72(+0.70%)
Feb 08, 2024 103.65 104.18 102.28 103.00 6,376,746 -0.02(-0.02%)
Feb 07, 2024 101.63 103.56 101.59 103.02 9,516,542 +1.17(+1.15%)
Feb 06, 2024 98.76 101.87 98.39 101.85 11,453,948 +2.91(+2.94%)
Feb 05, 2024 99.75 99.84 98.32 98.94 10,170,362 -1.02(-1.02%)
Feb 02, 2024 100.13 100.66 98.69 99.96 9,034,133 -1.04(-1.03%)
Feb 01, 2024 101.14 101.49 99.86 101.00 7,721,364 +0.23(+0.23%)
Jan 31, 2024 103.32 103.52 100.37 100.78 11,632,949 -2.63(-2.54%)
Jan 30, 2024 102.57 103.53 102.36 103.41 7,597,565 +0.30(+0.29%)
Jan 29, 2024 102.11 103.24 100.59 103.11 8,926,435 +1.12(+1.10%)
Jan 26, 2024 100.81 102.50 100.47 101.99 9,808,767 +1.97(+1.97%)
Jan 25, 2024 100.78 100.98 99.35 100.02 10,337,645 +0.01(+0.01%)
Jan 24, 2024 101.02 101.04 99.94 100.01 7,933,911 -1.13(-1.12%)
Jan 23, 2024 100.87 101.38 100.48 101.14 8,278,829 +1.33(+1.33%)
Jan 22, 2024 100.99 101.05 99.35 99.81 9,923,467 -1.21(-1.20%)
Jan 19, 2024 100.27 101.42 98.93 101.02 8,601,192 +0.83(+0.83%)
Jan 18, 2024 100.25 100.67 99.33 100.19 8,911,858 +0.12(+0.12%)
Jan 17, 2024 100.30 100.56 99.49 100.07 8,286,777 -0.89(-0.88%)
Jan 16, 2024 103.17 103.44 100.61 100.96 10,618,618 -3.32(-3.18%)
Jan 12, 2024 105.21 105.53 103.94 104.28 6,730,946 -0.83(-0.79%)
Jan 11, 2024 103.44 105.22 102.96 105.11 9,606,725 +2.11(+2.05%)
Jan 10, 2024 101.93 103.06 101.61 103.00 6,831,666 +1.02(+1.00%)
Jan 09, 2024 102.40 102.63 101.74 101.98 7,812,905 -0.87(-0.85%)
Jan 08, 2024 101.32 102.91 100.97 102.85 9,481,567 +1.53(+1.51%)
Jan 05, 2024 101.70 102.91 101.14 101.32 8,104,843 -0.22(-0.21%)
Jan 04, 2024 101.70 102.85 101.54 101.54 10,494,005 -1.73(-1.67%)
Jan 03, 2024 104.93 106.68 103.23 103.27 10,644,881 -2.49(-2.36%)
Jan 02, 2024 106.81 107.05 105.66 105.76 9,390,769 -2.00(-1.86%)
Dec 29, 2023 108.15 109.14 107.29 107.76 7,724,989 -0.25(-0.23%)
Dec 28, 2023 106.41 108.59 106.02 108.01 9,410,815 +1.68(+1.58%)
Dec 27, 2023 107.53 107.78 106.06 106.33 10,214,075 -0.88(-0.82%)
Dec 26, 2023 107.49 107.88 106.68 107.22 12,930,669 -0.02(-0.02%)
Dec 22, 2023 107.45 109.98 106.65 107.24 47,053,216 -14.38(-11.83%)
Dec 21, 2023 121.39 122.38 120.40 121.62 15,707,628 +1.09(+0.91%)
Dec 20, 2023 120.23 122.47 120.10 120.53 9,091,568 -1.20(-0.99%)
Dec 19, 2023 120.83 122.42 120.73 121.73 7,731,179 +1.49(+1.24%)
Dec 18, 2023 120.51 120.93 119.96 120.24 6,922,986 -0.41(-0.34%)
Dec 15, 2023 120.03 121.15 119.70 120.65 13,737,664 +0.53(+0.44%)
Dec 14, 2023 120.54 121.68 118.93 120.12 9,661,841 -0.15(-0.12%)
Dec 13, 2023 118.46 120.54 118.31 120.27 8,242,472 +1.52(+1.28%)
Dec 12, 2023 118.79 119.10 117.70 118.75 7,434,433 +1.02(+0.87%)
Dec 11, 2023 116.91 118.53 116.56 117.73 8,031,472 +2.68(+2.33%)
Dec 08, 2023 113.65 115.42 113.62 115.05 6,168,037 +1.09(+0.96%)
Dec 07, 2023 113.27 115.14 113.27 113.96 7,348,160 -1.29(-1.12%)
Dec 06, 2023 115.14 116.27 114.71 115.25 6,368,390 +0.69(+0.61%)
Dec 05, 2023 113.81 115.18 113.75 114.55 7,009,046 +0.26(+0.23%)
Dec 04, 2023 112.24 114.46 112.16 114.29 10,161,385 +1.66(+1.47%)
Dec 01, 2023 109.51 112.70 108.93 112.64 8,112,165 +3.55(+3.26%)
Nov 30, 2023 109.34 109.40 107.79 109.08 8,781,047 -0.10(-0.09%)
Nov 29, 2023 109.61 110.94 108.96 109.18 9,704,055 +1.60(+1.49%)
Nov 28, 2023 107.40 108.72 106.98 107.58 7,366,699 +0.78(+0.73%)
Nov 27, 2023 106.50 107.06 105.75 106.80 5,846,432 +0.32(+0.30%)
Nov 24, 2023 106.34 106.84 106.24 106.48 2,470,213 -0.28(-0.26%)
Nov 22, 2023 106.34 106.87 105.67 106.76 6,349,390 +1.35(+1.29%)
Nov 21, 2023 105.03 105.55 104.22 105.40 5,865,464 +0.23(+0.22%)
Nov 20, 2023 104.86 105.40 103.97 105.17 6,267,750 +0.36(+0.34%)
Nov 17, 2023 106.90 107.05 104.38 104.82 6,468,347 -1.63(-1.53%)
Nov 16, 2023 105.95 106.84 105.85 106.45 5,449,107 -0.21(-0.20%)
Nov 15, 2023 105.67 107.89 105.57 106.66 11,254,542 +2.05(+1.96%)
Nov 14, 2023 104.42 105.95 104.25 104.61 9,778,163 +1.53(+1.49%)
Nov 13, 2023 104.23 104.58 103.06 103.08 7,130,214 -1.89(-1.80%)
Nov 10, 2023 106.18 106.67 104.47 104.97 8,994,857 -0.88(-0.83%)
Nov 09, 2023 108.64 108.72 105.77 105.85 9,253,486 -2.36(-2.18%)
Nov 08, 2023 108.19 109.51 107.73 108.21 8,732,990 +0.03(+0.03%)
Nov 07, 2023 106.16 108.18 106.08 108.18 7,829,210 +2.09(+1.97%)
Nov 06, 2023 105.81 106.44 105.22 106.09 5,288,049 +0.19(+0.18%)
Nov 03, 2023 105.28 106.49 104.91 105.91 7,650,367 +1.96(+1.88%)
Nov 02, 2023 100.95 104.41 100.79 103.95 8,221,026 +4.15(+4.16%)
Nov 01, 2023 101.45 101.56 98.89 99.79 7,349,730 -1.87(-1.84%)
Oct 31, 2023 100.31 101.82 100.31 101.66 6,621,323 +0.96(+0.95%)
Oct 30, 2023 97.93 100.95 97.93 100.70 8,294,942 +3.78(+3.90%)
Oct 27, 2023 98.71 99.25 96.76 96.92 9,707,241 -2.02(-2.04%)
Oct 26, 2023 101.08 101.53 98.87 98.94 11,343,486 -3.48(-3.40%)
Oct 25, 2023 103.33 103.90 102.38 102.42 7,126,896 -1.62(-1.56%)
Oct 24, 2023 102.54 104.51 102.54 104.05 9,352,985 +2.34(+2.30%)
Oct 23, 2023 101.03 102.64 100.67 101.70 6,030,214 +0.14(+0.14%)
Oct 20, 2023 102.21 102.65 101.47 101.56 7,908,692 -0.38(-0.37%)
Oct 19, 2023 102.65 103.23 101.74 101.94 8,482,019 -0.71(-0.69%)
Oct 18, 2023 101.86 102.78 101.82 102.65 8,852,190 +0.75(+0.74%)
Oct 17, 2023 100.87 102.47 100.87 101.90 9,356,704 +0.96(+0.95%)
Oct 16, 2023 98.65 101.47 98.53 100.94 10,962,577 +2.11(+2.13%)
Oct 13, 2023 98.51 99.76 98.38 98.83 8,880,382 +0.65(+0.66%)
Oct 12, 2023 98.47 98.97 97.46 98.18 10,821,314 +0.59(+0.61%)
Oct 11, 2023 97.25 97.82 96.95 97.59 7,725,812 +1.02(+1.06%)
Oct 10, 2023 96.20 97.80 96.18 96.57 8,591,176 +0.73(+0.76%)
Oct 09, 2023 95.74 96.09 94.89 95.84 6,029,021 -0.23(-0.24%)
Oct 06, 2023 94.76 96.66 94.04 96.06 8,625,874 +1.31(+1.38%)
Oct 05, 2023 94.76 95.19 94.25 94.76 7,508,588 -0.10(-0.10%)
Oct 04, 2023 94.55 95.22 94.10 94.86 8,132,354 +0.79(+0.84%)
Oct 03, 2023 93.30 95.02 93.17 94.07 11,079,246 +0.52(+0.56%)
Oct 02, 2023 95.16 95.34 92.72 93.54 12,913,727 -1.05(-1.11%)
Sep 29, 2023 98.30 98.40 93.60 94.59 35,324,868 +5.93(+6.68%)
Sep 28, 2023 88.14 88.81 87.71 88.66 16,291,087 +0.21(+0.23%)
Sep 27, 2023 89.58 89.72 88.24 88.46 7,708,961 -0.74(-0.83%)
Sep 26, 2023 89.03 89.72 88.81 89.20 8,147,279 -0.43(-0.47%)
Sep 25, 2023 89.03 89.71 89.18 89.62 8,381,647 -0.25(-0.28%)
Sep 22, 2023 90.59 91.34 89.57 89.87 9,394,016 -0.73(-0.81%)
Sep 21, 2023 92.41 92.48 90.50 90.60 8,046,212 -2.42(-2.61%)
Sep 20, 2023 92.96 94.37 92.82 93.03 10,386,377 -0.57(-0.61%)
Sep 19, 2023 94.02 94.46 93.39 93.60 9,491,856 -0.88(-0.93%)
Sep 18, 2023 94.97 95.33 94.25 94.48 7,021,734 -0.74(-0.78%)
Sep 15, 2023 97.09 97.09 95.09 95.22 10,581,325 -0.92(-0.96%)
Sep 14, 2023 95.68 96.63 94.87 96.14 7,150,613 +1.05(+1.10%)
Sep 13, 2023 95.26 96.15 94.63 95.09 7,218,268 -0.17(-0.18%)
Sep 12, 2023 95.95 96.12 95.14 95.26 6,376,199 -0.48(-0.51%)
Sep 11, 2023 97.27 97.32 95.54 95.75 7,666,897 -0.87(-0.90%)
Sep 08, 2023 97.04 97.08 96.23 96.62 6,687,576 -0.26(-0.27%)
Sep 07, 2023 97.20 97.70 96.59 96.88 10,033,342 -2.23(-2.25%)
Sep 06, 2023 98.69 99.22 97.96 99.10 6,160,006 -0.14(-0.14%)
Sep 05, 2023 100.41 100.86 99.15 99.24 6,765,684 -2.02(-1.99%)
Sep 01, 2023 100.87 101.85 100.43 101.26 6,428,853 +0.98(+0.98%)
Aug 31, 2023 101.17 101.44 100.18 100.28 7,146,485 -0.38(-0.38%)
Aug 30, 2023 100.21 101.36 100.08 100.66 4,888,595 +0.33(+0.32%)
Aug 29, 2023 98.62 100.72 98.32 100.34 8,764,593 +2.11(+2.15%)
Aug 28, 2023 98.19 98.65 97.47 98.23 6,091,916 +0.78(+0.80%)
Aug 25, 2023 97.11 97.70 96.43 97.45 7,414,348 +1.19(+1.24%)
Aug 24, 2023 97.31 97.79 96.19 96.26 10,450,671 -1.10(-1.13%)
Aug 23, 2023 95.61 97.79 95.19 97.36 21,205,108 -2.67(-2.67%)
Aug 22, 2023 99.54 100.93 99.31 100.03 9,958,020 -1.38(-1.36%)
Aug 21, 2023 103.98 104.00 101.19 101.41 6,791,660 -1.92(-1.86%)
Aug 18, 2023 102.37 103.57 102.31 103.33 5,919,393 -0.24(-0.23%)
Aug 17, 2023 105.92 106.31 103.31 103.57 5,773,658 -1.46(-1.39%)
Aug 16, 2023 104.58 106.85 104.58 105.03 6,037,990 -0.02(-0.02%)
Aug 15, 2023 104.58 105.32 104.11 105.05 6,284,721 -1.08(-1.01%)
Aug 14, 2023 106.40 106.78 105.56 106.12 5,381,096 -0.44(-0.42%)
Aug 11, 2023 107.37 107.99 106.34 106.57 5,177,311 -0.93(-0.86%)
Aug 10, 2023 108.76 110.37 106.99 107.50 7,380,135 -0.65(-0.60%)
Aug 09, 2023 108.25 108.47 106.78 108.15 4,388,071 +0.00(+0.00%)
Aug 08, 2023 108.09 108.34 105.84 108.15 5,935,456 -0.78(-0.72%)
Aug 07, 2023 108.32 109.38 107.65 108.92 4,956,929 +1.65(+1.54%)
Aug 04, 2023 107.18 108.76 106.72 107.28 5,701,663 +0.17(+0.16%)
Aug 03, 2023 105.49 107.55 105.14 107.11 5,157,775 +1.11(+1.05%)
Aug 02, 2023 106.76 106.99 105.94 106.00 6,302,091 -1.86(-1.73%)
Aug 01, 2023 108.45 108.97 107.60 107.86 4,632,351 -0.98(-0.90%)
Jul 31, 2023 107.86 109.29 107.51 108.84 6,499,112 +1.75(+1.63%)
Jul 28, 2023 106.59 107.42 106.11 107.09 6,078,605 +0.94(+0.88%)
Jul 27, 2023 108.28 108.68 105.89 106.15 6,636,943 -1.61(-1.49%)
Jul 26, 2023 106.78 108.05 106.43 107.76 5,221,652 +0.98(+0.92%)
Jul 25, 2023 106.76 107.32 105.88 106.78 7,808,191 -0.46(-0.43%)
Jul 24, 2023 108.86 108.99 106.98 107.24 6,880,883 -0.29(-0.27%)
Jul 21, 2023 106.48 107.75 106.00 107.53 6,726,298 +1.51(+1.42%)
Jul 20, 2023 108.03 108.47 105.97 106.02 6,549,590 -2.32(-2.14%)
Jul 19, 2023 107.55 108.69 107.05 108.33 5,096,937 +0.16(+0.15%)
Jul 18, 2023 107.05 108.79 106.78 108.18 5,799,202 +1.00(+0.93%)
Jul 17, 2023 105.75 107.56 105.26 107.18 6,778,734 +0.75(+0.70%)
Jul 14, 2023 106.42 107.11 105.68 106.43 7,032,572 +0.11(+0.10%)
Jul 13, 2023 107.53 107.59 106.16 106.32 6,787,510 +0.08(+0.07%)
Jul 12, 2023 107.00 107.55 105.71 106.24 8,422,812 +0.36(+0.34%)
Jul 11, 2023 104.16 106.11 104.13 105.88 5,534,759 +1.59(+1.52%)
Jul 10, 2023 103.01 104.81 102.78 104.29 5,505,761 +1.30(+1.26%)
Jul 07, 2023 103.33 103.98 102.57 102.99 7,569,639 -0.63(-0.61%)
Jul 06, 2023 103.81 104.60 102.21 103.62 10,068,256 -1.97(-1.87%)
Jul 05, 2023 107.09 107.37 105.03 105.59 10,555,593 -1.98(-1.84%)
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.