Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.43 97.25 96.16 97.24 2,954,652 +0.50(+0.51%)
Apr 27, 2023 95.08 97.05 94.85 96.74 4,119,945 +1.66(+1.75%)
Apr 26, 2023 97.79 97.79 94.59 95.08 5,465,944 -3.32(-3.37%)
Apr 25, 2023 98.98 99.89 97.36 98.40 4,764,297 -1.33(-1.34%)
Apr 24, 2023 99.64 99.90 98.91 99.73 4,068,916 +0.20(+0.21%)
Apr 21, 2023 100.27 100.49 99.16 99.53 3,405,995 -0.57(-0.57%)
Apr 20, 2023 100.36 100.57 99.59 100.10 4,045,351 -1.22(-1.20%)
Apr 19, 2023 101.84 102.12 101.09 101.32 5,141,210 -0.56(-0.54%)
Apr 18, 2023 100.63 101.92 100.46 101.87 5,084,316 +1.51(+1.50%)
Apr 17, 2023 99.20 100.54 99.09 100.36 4,115,694 +1.39(+1.41%)
Apr 14, 2023 98.50 99.00 98.28 98.97 3,100,493 +0.00(+0.00%)
Apr 13, 2023 98.46 99.15 97.82 98.97 4,039,757 +0.16(+0.16%)
Apr 12, 2023 98.31 99.62 98.15 98.82 4,838,868 +1.75(+1.81%)
Apr 11, 2023 97.06 97.86 96.76 97.06 3,501,305 +0.10(+0.10%)
Apr 10, 2023 95.35 97.11 95.05 96.97 4,055,470 +1.37(+1.44%)
Apr 06, 2023 96.14 96.87 95.44 95.59 3,524,769 -0.54(-0.56%)
Apr 05, 2023 96.60 96.94 96.07 96.13 3,946,489 -0.73(-0.75%)
Apr 04, 2023 97.90 98.76 96.45 96.86 3,328,413 -1.04(-1.06%)
Apr 03, 2023 95.65 98.16 95.49 97.90 4,430,456 +2.58(+2.71%)
Mar 31, 2023 95.37 95.44 94.89 95.32 4,796,266 +0.55(+0.58%)
Mar 30, 2023 95.10 95.24 94.60 94.78 5,441,642 -0.32(-0.34%)
Mar 29, 2023 94.61 95.17 94.61 95.10 3,274,575 +0.88(+0.93%)
Mar 28, 2023 94.21 94.54 94.04 94.22 2,388,410 -0.11(-0.11%)
Mar 27, 2023 94.82 94.82 93.82 94.33 3,694,314 +0.46(+0.49%)
Mar 24, 2023 92.87 94.11 92.41 93.87 4,841,270 +0.43(+0.46%)
Mar 23, 2023 94.71 94.86 93.10 93.44 4,471,048 -0.68(-0.72%)
Mar 22, 2023 95.65 95.94 94.12 94.13 4,152,599 -1.28(-1.34%)
Mar 21, 2023 96.33 96.66 95.36 95.40 5,276,158 +0.47(+0.49%)
Mar 20, 2023 93.84 95.21 93.75 94.93 4,081,487 +1.73(+1.86%)
Mar 17, 2023 95.16 95.17 92.94 93.20 8,380,976 -2.27(-2.38%)
Mar 16, 2023 92.81 96.01 92.47 95.47 4,774,087 +2.19(+2.35%)
Mar 15, 2023 94.38 94.67 92.22 93.28 5,912,805 -2.42(-2.53%)
Mar 14, 2023 95.65 96.50 94.82 95.70 6,582,324 +0.84(+0.88%)
Mar 13, 2023 92.36 95.62 92.21 94.86 7,969,895 +1.42(+1.52%)
Mar 10, 2023 93.10 94.47 92.67 93.44 6,513,548 +0.07(+0.07%)
Mar 09, 2023 95.37 95.37 92.98 93.38 5,047,100 -1.43(-1.51%)
Mar 08, 2023 95.39 95.98 94.09 94.81 4,416,655 -0.76(-0.79%)
Mar 07, 2023 97.06 97.27 95.56 95.57 5,279,849 -1.29(-1.34%)
Mar 06, 2023 96.38 97.42 96.21 96.86 5,202,799 +0.48(+0.49%)
Mar 03, 2023 96.54 96.68 95.64 96.38 5,211,598 +0.02(+0.02%)
Mar 02, 2023 94.90 96.68 94.90 96.36 4,400,037 +0.93(+0.98%)
Mar 01, 2023 95.43 95.95 94.90 95.43 3,842,242 -0.05(-0.05%)
Feb 28, 2023 96.63 96.82 95.22 95.48 4,591,941 -1.04(-1.08%)
Feb 27, 2023 97.32 97.37 96.38 96.52 3,068,127 -0.45(-0.46%)
Feb 24, 2023 96.66 96.98 95.77 96.97 4,022,187 -0.02(-0.02%)
Feb 23, 2023 97.84 97.97 96.17 96.99 3,316,091 -0.31(-0.32%)
Feb 22, 2023 97.51 97.89 96.64 97.30 4,637,306 -0.14(-0.14%)
Feb 21, 2023 98.93 99.37 97.17 97.43 3,979,903 -0.83(-0.85%)
Feb 17, 2023 97.63 98.35 97.10 98.27 6,722,265 +0.52(+0.53%)
Feb 16, 2023 97.20 98.22 96.74 97.74 3,639,826 -0.47(-0.48%)
Feb 15, 2023 97.77 98.29 97.48 98.22 2,635,236 +0.09(+0.09%)
Feb 14, 2023 97.06 98.79 97.05 98.13 3,821,039 +0.78(+0.81%)
Feb 13, 2023 97.89 98.18 96.91 97.35 5,409,874 -0.05(-0.05%)
Feb 10, 2023 95.09 97.48 95.06 97.40 5,465,685 +2.67(+2.82%)
Feb 09, 2023 94.92 95.36 94.18 94.72 3,791,803 +0.19(+0.20%)
Feb 08, 2023 94.23 95.11 94.14 94.53 3,914,274 -0.21(-0.22%)
Feb 07, 2023 94.06 95.06 92.74 94.74 3,942,073 +0.22(+0.24%)
Feb 06, 2023 93.66 94.86 93.61 94.52 5,414,371 +1.12(+1.20%)
Feb 03, 2023 93.67 94.67 93.31 93.40 3,971,200 -0.46(-0.50%)
Feb 02, 2023 95.15 95.28 93.49 93.86 6,233,987 -1.41(-1.48%)
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.