Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 103.94 103.97 103.78 103.85 6,744,092 -0.14(-0.13%)
May 29, 2025 103.85 104.11 103.83 103.99 3,660,573 +0.10(+0.10%)
May 28, 2025 103.92 104.02 103.82 103.89 3,863,033 -0.18(-0.17%)
May 27, 2025 103.89 104.11 103.85 104.07 5,922,947 +0.32(+0.31%)
May 23, 2025 103.84 103.90 103.67 103.75 6,861,456 +0.05(+0.05%)
May 22, 2025 103.60 103.89 103.42 103.70 9,234,571 +0.02(+0.02%)
May 21, 2025 104.02 104.08 103.59 103.68 8,060,091 -0.50(-0.48%)
May 20, 2025 104.31 104.43 104.08 104.18 3,312,220 -0.26(-0.25%)
May 19, 2025 104.02 104.50 103.95 104.44 4,996,693 -0.07(-0.07%)
May 16, 2025 104.44 104.58 104.39 104.51 4,529,376 +0.10(+0.10%)
May 15, 2025 104.17 104.60 104.01 104.41 5,294,112 +0.39(+0.37%)
May 14, 2025 104.29 104.33 103.99 104.02 4,611,081 -0.41(-0.39%)
May 13, 2025 104.23 104.47 104.17 104.43 6,443,258 +0.22(+0.21%)
May 12, 2025 104.28 104.28 103.90 104.21 7,434,421 -0.07(-0.07%)
May 09, 2025 104.38 104.46 104.24 104.28 4,647,231 +0.09(+0.09%)
May 08, 2025 104.51 104.57 104.16 104.19 5,617,353 -0.34(-0.33%)
May 07, 2025 104.34 104.61 104.32 104.53 2,945,015 +0.13(+0.12%)
May 06, 2025 104.00 104.44 103.88 104.40 5,058,544 +0.40(+0.38%)
May 05, 2025 104.13 104.20 103.99 104.00 5,718,521 -0.25(-0.24%)
May 02, 2025 103.93 104.30 103.93 104.25 6,873,018 -0.14(-0.13%)
May 01, 2025 104.44 104.59 104.19 104.39 4,931,183 -0.05(-0.05%)
Apr 30, 2025 104.05 104.50 104.01 104.44 7,798,601 +0.35(+0.34%)
Apr 29, 2025 103.80 104.20 103.74 104.10 6,398,637 +0.13(+0.13%)
Apr 28, 2025 103.70 103.97 103.60 103.97 6,024,066 +0.23(+0.22%)
Apr 25, 2025 103.64 103.93 103.61 103.74 6,583,989 +0.13(+0.13%)
Apr 24, 2025 103.52 103.75 103.24 103.61 6,650,358 +0.40(+0.39%)
Apr 23, 2025 103.68 103.96 103.15 103.21 6,793,773 +0.36(+0.35%)
Apr 22, 2025 102.92 103.01 102.10 102.85 25,990,652 +0.16(+0.15%)
Apr 21, 2025 103.25 103.32 102.40 102.69 8,430,380 -0.63(-0.61%)
Apr 17, 2025 103.42 103.51 103.06 103.32 6,203,239 -0.06(-0.06%)
Apr 16, 2025 103.21 103.47 103.18 103.38 7,615,630 +0.24(+0.23%)
Apr 15, 2025 102.92 103.26 102.78 103.14 9,611,182 +0.21(+0.20%)
Apr 14, 2025 102.84 103.11 102.62 102.93 8,278,870 +0.90(+0.88%)
Apr 11, 2025 102.19 102.39 100.58 102.03 14,602,789 -0.65(-0.63%)
Apr 10, 2025 103.41 104.11 102.35 102.68 15,631,769 -0.36(-0.35%)
Apr 09, 2025 100.40 103.23 100.02 103.04 27,285,934 +0.95(+0.93%)
Apr 08, 2025 103.25 103.40 101.70 102.09 14,008,163 -1.45(-1.40%)
Apr 07, 2025 105.26 105.35 102.97 103.54 14,518,270 -1.91(-1.82%)
Apr 04, 2025 106.24 106.32 105.36 105.45 6,884,799 -0.06(-0.06%)
Apr 03, 2025 105.84 105.85 105.40 105.51 7,408,267 +0.52(+0.49%)
Apr 02, 2025 105.33 105.37 104.93 104.99 5,197,268 -0.23(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.