Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 104.00 104.49 103.47 104.47 3,943,558 +0.24(+0.23%)
Jun 14, 2024 104.59 104.99 103.44 104.23 4,917,245 -0.80(-0.76%)
Jun 13, 2024 106.57 106.86 103.84 105.03 7,112,858 -1.74(-1.63%)
Jun 12, 2024 107.01 107.72 106.58 106.77 3,429,903 -0.15(-0.14%)
Jun 11, 2024 106.39 107.14 106.14 106.92 5,769,277 -0.17(-0.16%)
Jun 10, 2024 108.00 108.10 106.67 107.09 5,918,481 -1.02(-0.94%)
Jun 07, 2024 108.10 108.56 107.88 108.11 3,526,535 -0.07(-0.06%)
Jun 06, 2024 108.38 108.47 107.75 108.18 3,875,125 -0.26(-0.24%)
Jun 05, 2024 108.01 108.52 107.48 108.44 3,141,201 +0.54(+0.50%)
Jun 04, 2024 107.41 108.39 106.92 107.90 7,997,591 +0.53(+0.49%)
Jun 03, 2024 107.24 108.65 106.82 107.37 5,908,488 -0.44(-0.41%)
May 31, 2024 105.82 107.88 105.46 107.81 10,411,933 +2.09(+1.98%)
May 30, 2024 104.90 105.85 104.58 105.72 4,398,807 +1.15(+1.10%)
May 29, 2024 105.02 105.22 104.50 104.57 4,796,845 -0.95(-0.90%)
May 28, 2024 106.03 106.35 105.28 105.52 5,136,812 -0.75(-0.71%)
May 24, 2024 105.83 106.57 105.83 106.27 3,431,310 +0.86(+0.82%)
May 23, 2024 106.44 107.32 105.34 105.41 5,787,082 -0.90(-0.85%)
May 22, 2024 105.63 106.45 105.41 106.31 3,626,011 +0.88(+0.83%)
May 21, 2024 105.20 105.93 105.10 105.43 4,754,823 +0.41(+0.39%)
May 20, 2024 104.41 105.42 104.35 105.02 4,412,723 +0.84(+0.81%)
May 17, 2024 104.69 104.78 103.71 104.18 8,501,058 -0.06(-0.06%)
May 16, 2024 104.50 105.36 104.15 104.24 8,724,964 -0.48(-0.46%)
May 15, 2024 104.86 105.35 104.51 104.72 5,721,709 -0.35(-0.33%)
May 14, 2024 105.17 105.65 105.02 105.07 3,748,440 -0.10(-0.09%)
May 13, 2024 105.80 107.17 105.05 105.17 6,081,443 -0.52(-0.49%)
May 10, 2024 105.37 105.89 104.91 105.68 5,659,916 +0.58(+0.55%)
May 09, 2024 103.49 105.13 103.46 105.11 7,253,670 +1.79(+1.73%)
May 08, 2024 102.62 103.47 102.19 103.32 5,208,877 +0.70(+0.69%)
May 07, 2024 101.66 102.64 101.51 102.61 6,974,907 +1.31(+1.30%)
May 06, 2024 101.18 101.44 101.01 101.30 3,429,006 +0.51(+0.50%)
May 03, 2024 101.39 101.56 100.07 100.79 13,405,052 -0.49(-0.48%)
May 02, 2024 100.59 101.30 100.42 101.28 6,121,712 +0.67(+0.66%)
May 01, 2024 100.71 101.42 100.53 100.61 10,042,542 -0.30(-0.30%)
Apr 30, 2024 101.73 102.20 100.86 100.91 5,454,381 -0.91(-0.90%)
Apr 29, 2024 101.24 102.00 101.04 101.83 4,497,113 +1.02(+1.01%)
Apr 26, 2024 100.93 101.19 99.69 100.80 4,454,961 -0.30(-0.29%)
Apr 25, 2024 100.30 101.27 99.99 101.10 6,786,489 +0.69(+0.68%)
Apr 24, 2024 101.11 101.28 99.41 100.42 7,768,252 -0.36(-0.36%)
Apr 23, 2024 100.40 103.27 99.28 100.77 8,619,272 -0.18(-0.18%)
Apr 22, 2024 101.39 101.64 100.76 100.95 7,637,755 +0.00(+0.00%)
Apr 19, 2024 100.92 101.65 100.43 100.95 14,414,819 +0.84(+0.84%)
Apr 18, 2024 99.92 101.29 99.91 100.11 4,263,830 -0.04(-0.04%)
Apr 17, 2024 100.65 101.18 99.55 100.15 5,409,739 -0.09(-0.09%)
Apr 16, 2024 99.65 100.69 99.63 100.24 7,129,101 +0.82(+0.82%)
Apr 15, 2024 100.95 101.21 99.30 99.42 9,694,262 -0.08(-0.08%)
Apr 12, 2024 101.10 101.74 98.88 99.50 7,371,970 -0.68(-0.67%)
Apr 11, 2024 100.74 100.96 99.19 100.18 6,826,777 -0.58(-0.57%)
Apr 10, 2024 100.32 101.15 99.63 100.75 5,566,085 -0.24(-0.24%)
Apr 09, 2024 100.47 101.03 99.69 100.99 12,981,530 -0.28(-0.28%)
Apr 08, 2024 101.08 101.65 100.66 101.27 9,960,842 +0.19(+0.19%)
Apr 05, 2024 98.86 101.14 98.86 101.08 10,278,004 +2.37(+2.40%)
Apr 04, 2024 97.69 98.74 97.31 98.72 13,453,114 +1.75(+1.80%)
Apr 03, 2024 96.69 97.47 96.45 96.97 20,572,670 -0.99(-1.01%)
Apr 02, 2024 97.18 98.11 96.99 97.96 6,799,823 +0.79(+0.81%)
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.