Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 99.81 100.38 99.25 99.97 7,085,842 -0.12(-0.12%)
Jun 13, 2024 100.61 101.07 99.61 100.09 10,170,638 -0.71(-0.70%)
Jun 12, 2024 101.20 101.69 100.25 100.80 9,035,032 -0.07(-0.07%)
Jun 11, 2024 102.64 102.88 100.74 100.87 9,131,975 -1.87(-1.82%)
Jun 10, 2024 101.25 102.84 100.64 102.74 7,625,853 +1.20(+1.18%)
Jun 07, 2024 100.86 102.27 100.55 101.54 6,053,786 +0.33(+0.33%)
Jun 06, 2024 101.05 101.93 100.81 101.21 10,289,885 -0.29(-0.29%)
Jun 05, 2024 103.00 103.08 101.03 101.50 10,792,051 -1.83(-1.77%)
Jun 04, 2024 102.11 103.49 101.63 103.33 7,265,582 +0.56(+0.54%)
Jun 03, 2024 104.17 104.22 102.48 102.77 6,905,071 -1.14(-1.10%)
May 31, 2024 101.52 104.08 101.41 103.91 14,741,860 +2.21(+2.17%)
May 30, 2024 101.14 102.07 100.97 101.70 7,301,501 +0.82(+0.81%)
May 29, 2024 101.76 102.08 100.77 100.88 7,366,565 -1.56(-1.52%)
May 28, 2024 101.36 102.86 100.94 102.44 7,812,081 +0.68(+0.67%)
May 24, 2024 100.85 102.09 100.69 101.76 6,487,718 +1.10(+1.09%)
May 23, 2024 102.98 103.01 100.27 100.66 10,499,804 -2.36(-2.29%)
May 22, 2024 102.98 103.83 102.75 103.02 7,188,737 +0.01(+0.01%)
May 21, 2024 102.99 103.70 102.72 103.01 7,331,189 +0.11(+0.11%)
May 20, 2024 103.33 103.67 102.52 102.90 7,665,123 -0.35(-0.34%)
May 17, 2024 103.63 103.82 103.04 103.25 7,360,447 -0.12(-0.12%)
May 16, 2024 103.04 104.03 102.84 103.37 9,483,310 +0.60(+0.58%)
May 15, 2024 105.62 105.88 101.39 102.77 20,730,066 -2.58(-2.45%)
May 14, 2024 105.30 105.99 104.95 105.35 11,275,367 -0.48(-0.45%)
May 13, 2024 105.59 106.64 105.59 105.83 9,659,309 +0.04(+0.04%)
May 10, 2024 106.92 107.02 105.42 105.79 15,884,627 -0.01(-0.01%)
May 09, 2024 104.62 106.13 104.39 105.80 15,089,488 +0.36(+0.34%)
May 08, 2024 104.90 106.48 104.44 105.44 15,231,910 +0.05(+0.05%)
May 07, 2024 107.25 107.88 104.21 105.39 55,059,136 -11.08(-9.51%)
May 06, 2024 114.80 116.94 114.15 116.47 16,307,941 +2.81(+2.47%)
May 03, 2024 113.54 114.11 112.80 113.66 7,411,140 +1.04(+0.92%)
May 02, 2024 111.43 112.87 110.56 112.62 6,868,456 +2.14(+1.94%)
May 01, 2024 111.29 111.99 110.21 110.48 6,342,422 -0.62(-0.56%)
Apr 30, 2024 112.00 112.04 110.80 111.10 8,154,200 -0.98(-0.87%)
Apr 29, 2024 113.04 113.88 110.34 112.08 7,168,199 -0.65(-0.58%)
Apr 26, 2024 111.85 113.02 111.32 112.73 6,304,884 -0.04(-0.04%)
Apr 25, 2024 111.22 112.89 110.39 112.77 8,041,836 -1.15(-1.01%)
Apr 24, 2024 113.14 114.18 113.14 113.92 6,154,699 +0.21(+0.18%)
Apr 23, 2024 112.83 114.24 112.80 113.71 6,836,534 +1.72(+1.54%)
Apr 22, 2024 113.10 113.64 111.75 111.99 6,898,574 -0.62(-0.55%)
Apr 19, 2024 111.72 112.72 111.08 112.61 9,436,023 +0.18(+0.16%)
Apr 18, 2024 113.18 114.25 112.19 112.43 8,233,085 -0.51(-0.45%)
Apr 17, 2024 114.00 114.14 112.89 112.94 7,377,448 -0.94(-0.83%)
Apr 16, 2024 112.82 114.50 112.52 113.88 9,290,538 +0.93(+0.82%)
Apr 15, 2024 114.88 115.55 112.77 112.95 9,633,374 -1.06(-0.93%)
Apr 12, 2024 116.39 116.70 113.73 114.01 12,203,905 -3.14(-2.68%)
Apr 11, 2024 117.59 118.28 116.37 117.15 6,558,514 -0.04(-0.03%)
Apr 10, 2024 116.60 117.56 116.37 117.19 6,744,411 -0.78(-0.66%)
Apr 09, 2024 117.38 118.51 116.89 117.97 7,452,883 +0.62(+0.53%)
Apr 08, 2024 118.02 118.52 116.82 117.35 6,264,790 -1.03(-0.87%)
Apr 05, 2024 116.60 118.86 116.30 118.38 9,653,917 +1.29(+1.10%)
Apr 04, 2024 119.22 120.19 116.96 117.09 13,809,761 -1.89(-1.59%)
Apr 03, 2024 122.27 123.69 118.38 118.98 22,462,544 -3.84(-3.13%)
Apr 02, 2024 120.22 123.53 120.16 122.82 15,512,971 +1.29(+1.06%)
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.