Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 86.56 87.65 86.09 87.37 1,432,427 +0.47(+0.54%)
Jun 14, 2024 88.20 88.69 86.55 86.90 2,162,994 -2.14(-2.40%)
Jun 13, 2024 88.77 89.32 88.00 89.04 1,540,163 +0.02(+0.02%)
Jun 12, 2024 89.52 90.54 88.89 89.02 1,073,908 +1.88(+2.16%)
Jun 11, 2024 86.92 87.50 86.43 87.14 1,142,766 -0.48(-0.55%)
Jun 10, 2024 84.99 87.68 84.68 87.62 1,970,722 +1.99(+2.32%)
Jun 07, 2024 84.77 85.82 84.24 85.63 1,694,113 -0.37(-0.43%)
Jun 06, 2024 86.02 86.59 85.40 86.00 3,078,085 -0.42(-0.49%)
Jun 05, 2024 85.88 86.85 84.95 86.42 1,431,717 +0.78(+0.91%)
Jun 04, 2024 86.26 86.76 85.42 85.64 1,567,762 -0.95(-1.10%)
Jun 03, 2024 88.64 88.72 86.41 86.59 1,760,711 -1.48(-1.68%)
May 31, 2024 87.48 88.17 86.59 88.07 4,518,139 +1.19(+1.37%)
May 30, 2024 86.52 87.35 86.09 86.88 1,099,157 +0.80(+0.93%)
May 29, 2024 85.69 86.41 85.09 86.08 952,890 -0.68(-0.78%)
May 28, 2024 87.84 88.22 86.58 86.76 1,387,380 -0.74(-0.85%)
May 24, 2024 87.98 88.18 87.28 87.50 999,532 -0.15(-0.17%)
May 23, 2024 89.75 90.07 87.51 87.65 1,224,135 -1.96(-2.19%)
May 22, 2024 90.32 90.73 89.43 89.61 1,430,027 -0.81(-0.90%)
May 21, 2024 90.00 90.70 89.95 90.42 1,732,011 +0.23(+0.26%)
May 20, 2024 90.94 90.94 89.76 90.19 1,306,788 -1.08(-1.18%)
May 17, 2024 91.87 92.08 90.86 91.27 1,472,207 -0.78(-0.85%)
May 16, 2024 92.49 93.40 91.86 92.05 2,353,997 -0.21(-0.23%)
May 15, 2024 90.00 92.30 89.36 92.26 1,934,356 +3.54(+3.99%)
May 14, 2024 89.00 89.71 88.45 88.72 1,360,490 +0.59(+0.67%)
May 13, 2024 90.76 90.93 88.11 88.13 1,178,214 -2.09(-2.32%)
May 10, 2024 87.64 90.47 87.24 90.22 2,055,129 +2.78(+3.18%)
May 09, 2024 86.77 87.61 86.57 87.44 1,466,054 +0.94(+1.09%)
May 08, 2024 85.62 86.66 85.42 86.50 1,249,899 -0.01(-0.01%)
May 07, 2024 87.00 87.72 86.43 86.51 2,097,749 +0.19(+0.22%)
May 06, 2024 86.49 87.09 85.31 86.32 2,521,745 -0.29(-0.33%)
May 03, 2024 86.21 89.12 85.30 86.61 2,301,063 -0.18(-0.21%)
May 02, 2024 87.31 87.52 86.22 86.79 2,217,045 +0.52(+0.60%)
May 01, 2024 86.94 87.88 85.74 86.27 1,327,958 -0.62(-0.71%)
Apr 30, 2024 86.99 88.28 86.71 86.89 1,845,175 -1.05(-1.19%)
Apr 29, 2024 88.24 88.75 87.42 87.94 1,036,280 +0.61(+0.70%)
Apr 26, 2024 87.23 88.21 87.15 87.33 1,083,082 +0.31(+0.36%)
Apr 25, 2024 85.78 87.09 84.82 87.02 1,629,765 +0.25(+0.29%)
Apr 24, 2024 87.49 87.49 85.95 86.77 988,904 -0.34(-0.39%)
Apr 23, 2024 86.35 87.86 86.26 87.11 2,304,409 +1.07(+1.24%)
Apr 22, 2024 85.42 86.43 84.64 86.04 1,778,889 +1.14(+1.34%)
Apr 19, 2024 85.14 85.53 84.33 84.90 1,780,807 -0.24(-0.28%)
Apr 18, 2024 85.23 86.06 84.69 85.14 1,528,131 +0.00(+0.00%)
Apr 17, 2024 85.77 86.10 84.92 85.14 1,399,876 -0.36(-0.42%)
Apr 16, 2024 86.53 86.79 84.71 85.50 2,645,488 -1.49(-1.71%)
Apr 15, 2024 90.55 90.55 86.75 86.99 1,913,157 -2.40(-2.68%)
Apr 12, 2024 89.86 90.22 88.88 89.39 1,629,849 -1.29(-1.42%)
Apr 11, 2024 91.45 91.67 90.07 90.68 1,629,336 -0.65(-0.71%)
Apr 10, 2024 93.66 93.66 90.68 91.33 1,664,531 -4.87(-5.06%)
Apr 09, 2024 96.57 96.94 94.81 96.20 1,300,859 -0.31(-0.32%)
Apr 08, 2024 96.86 96.92 96.15 96.51 922,997 +0.37(+0.38%)
Apr 05, 2024 94.99 96.53 94.87 96.14 1,075,401 +0.68(+0.71%)
Apr 04, 2024 97.00 97.35 95.08 95.46 810,539 +0.03(+0.03%)
Apr 03, 2024 94.17 96.06 93.90 95.43 1,308,206 +1.08(+1.14%)
Apr 02, 2024 93.90 94.51 93.11 94.35 1,139,260 -0.63(-0.66%)
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.