Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 96.11 96.49 92.86 95.71 3,727,827 -1.30(-1.33%)
May 30, 2023 97.00 97.32 95.17 97.00 1,929,478 +0.66(+0.68%)
May 26, 2023 95.97 98.13 95.72 96.35 1,825,799 +0.56(+0.58%)
May 25, 2023 94.22 96.00 92.31 95.79 2,852,684 +2.47(+2.65%)
May 24, 2023 93.30 94.00 92.00 93.32 1,515,984 -0.84(-0.89%)
May 23, 2023 96.70 97.32 94.06 94.16 1,706,270 -2.66(-2.75%)
May 22, 2023 96.79 97.14 95.39 96.82 1,751,238 +0.19(+0.20%)
May 19, 2023 98.42 98.61 95.21 96.63 2,487,243 -1.64(-1.67%)
May 18, 2023 94.90 98.50 94.46 98.27 2,492,288 +3.05(+3.20%)
May 17, 2023 93.31 95.94 91.92 95.22 2,442,549 +2.52(+2.71%)
May 16, 2023 93.38 95.34 92.39 92.71 3,159,784 +0.48(+0.52%)
May 15, 2023 89.30 92.40 89.09 92.23 2,395,178 +2.78(+3.11%)
May 12, 2023 91.33 91.45 88.81 89.45 1,886,388 -1.77(-1.94%)
May 11, 2023 90.91 91.93 90.67 91.22 1,572,409 +0.19(+0.21%)
May 10, 2023 93.20 93.95 90.70 91.03 3,455,476 -2.23(-2.39%)
May 09, 2023 92.23 95.00 91.31 93.26 2,423,460 +0.78(+0.84%)
May 08, 2023 94.20 96.29 91.91 92.48 2,779,927 -1.06(-1.13%)
May 05, 2023 94.35 97.80 91.93 93.54 7,073,347 +4.37(+4.90%)
May 04, 2023 89.71 90.32 87.94 89.17 4,467,045 -1.40(-1.55%)
May 03, 2023 93.00 93.41 90.20 90.57 2,950,764 -2.67(-2.86%)
May 02, 2023 94.26 94.67 92.17 93.24 2,440,532 -1.18(-1.25%)
May 01, 2023 94.22 95.58 93.64 94.42 2,085,666 +0.46(+0.49%)
Apr 28, 2023 92.32 94.54 92.20 93.96 1,718,639 +1.55(+1.68%)
Apr 27, 2023 91.00 92.55 90.12 92.41 2,581,351 +2.54(+2.83%)
Apr 26, 2023 92.36 93.19 89.68 89.87 2,165,212 -2.24(-2.43%)
Apr 25, 2023 93.49 93.84 92.07 92.11 2,755,463 -2.08(-2.21%)
Apr 24, 2023 94.42 94.42 93.24 94.19 2,133,465 +0.39(+0.42%)
Apr 21, 2023 93.77 93.87 91.55 93.80 1,559,939 -0.22(-0.23%)
Apr 20, 2023 94.38 94.90 93.47 94.02 1,557,073 -1.31(-1.37%)
Apr 19, 2023 94.90 96.14 94.45 95.33 2,744,322 -0.21(-0.22%)
Apr 18, 2023 95.29 96.55 94.86 95.54 2,618,155 +2.16(+2.31%)
Apr 17, 2023 92.51 94.03 92.22 93.38 2,125,677 +1.35(+1.47%)
Apr 14, 2023 90.66 92.08 90.19 92.03 1,737,647 +1.07(+1.18%)
Apr 13, 2023 90.26 91.94 90.10 90.96 1,643,361 +1.62(+1.81%)
Apr 12, 2023 92.32 92.48 89.06 89.34 2,258,790 -2.45(-2.67%)
Apr 11, 2023 90.39 91.96 89.94 91.79 2,428,122 +1.98(+2.20%)
Apr 10, 2023 90.81 92.39 89.72 89.81 2,682,358 -1.89(-2.06%)
Apr 06, 2023 91.88 92.38 90.05 91.70 1,602,954 +0.21(+0.23%)
Apr 05, 2023 93.00 93.14 90.15 91.49 2,154,726 -2.28(-2.43%)
Apr 04, 2023 95.59 95.83 92.96 93.77 1,434,695 -1.30(-1.37%)
Apr 03, 2023 96.54 96.88 94.27 95.07 1,765,761 -1.96(-2.02%)
Mar 31, 2023 97.00 97.45 96.33 97.03 1,995,459 +0.90(+0.94%)
Mar 30, 2023 96.10 97.05 95.67 96.13 2,088,781 +1.10(+1.16%)
Mar 29, 2023 94.94 95.65 94.00 95.03 2,736,626 +1.99(+2.14%)
Mar 28, 2023 91.17 93.19 91.10 93.04 4,317,915 +2.31(+2.55%)
Mar 27, 2023 92.24 92.64 90.45 90.73 2,609,299 +0.19(+0.21%)
Mar 24, 2023 91.26 92.04 89.01 90.54 2,671,414 -2.13(-2.30%)
Mar 23, 2023 94.86 96.00 91.62 92.67 2,208,054 -0.97(-1.04%)
Mar 22, 2023 96.55 97.09 93.56 93.64 2,163,958 -3.11(-3.21%)
Mar 21, 2023 96.54 97.64 96.28 96.75 2,306,021 +2.19(+2.32%)
Mar 20, 2023 93.66 94.85 93.33 94.56 1,894,691 +1.14(+1.22%)
Mar 17, 2023 94.41 95.00 91.85 93.42 3,594,091 -1.70(-1.79%)
Mar 16, 2023 90.83 95.82 90.34 95.12 3,201,397 +3.39(+3.70%)
Mar 15, 2023 91.47 92.47 90.25 91.73 4,001,112 -2.37(-2.52%)
Mar 14, 2023 97.36 99.18 93.34 94.10 3,675,054 -0.90(-0.95%)
Mar 13, 2023 96.45 96.57 93.86 95.00 3,798,552 -3.29(-3.35%)
Mar 10, 2023 100.00 101.92 97.47 98.29 2,650,847 -2.51(-2.49%)
Mar 09, 2023 106.95 107.27 100.67 100.80 2,532,648 -6.43(-6.00%)
Mar 08, 2023 107.35 108.63 106.03 107.23 1,345,096 -0.28(-0.26%)
Mar 07, 2023 108.75 110.64 107.15 107.51 2,381,558 -1.04(-0.96%)
Mar 06, 2023 107.57 110.09 107.56 108.55 1,868,133 +0.94(+0.87%)
Mar 03, 2023 107.09 108.30 105.78 107.61 2,688,442 +1.83(+1.73%)
Mar 02, 2023 104.79 106.96 104.34 105.78 2,205,659 -0.38(-0.36%)
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.