Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 92.25 92.70 90.83 91.77 9,696,517 -0.41(-0.44%)
May 17, 2024 92.01 92.29 91.34 92.18 12,019,917 +0.41(+0.45%)
May 16, 2024 91.69 92.84 91.53 91.77 12,710,623 +0.10(+0.11%)
May 15, 2024 92.29 92.62 90.85 91.67 15,613,314 -1.12(-1.21%)
May 14, 2024 92.99 94.34 92.60 92.79 7,810,623 +0.07(+0.08%)
May 13, 2024 91.27 92.77 91.15 92.72 8,791,585 +1.78(+1.96%)
May 10, 2024 93.07 93.14 90.88 90.94 10,548,460 -2.45(-2.62%)
May 09, 2024 93.64 93.98 93.01 93.39 6,429,688 -0.20(-0.21%)
May 08, 2024 93.12 93.64 92.73 93.59 5,372,643 -0.19(-0.20%)
May 07, 2024 94.08 94.31 93.21 93.78 7,113,430 +0.42(+0.45%)
May 06, 2024 92.81 93.37 92.48 93.36 6,695,604 +1.21(+1.31%)
May 03, 2024 93.09 93.65 91.87 92.15 5,784,742 -0.26(-0.28%)
May 02, 2024 91.33 92.45 90.91 92.41 7,338,121 +2.07(+2.29%)
May 01, 2024 91.81 91.87 90.09 90.34 9,784,266 -1.92(-2.08%)
Apr 30, 2024 92.91 93.51 92.25 92.26 6,492,568 -1.80(-1.91%)
Apr 29, 2024 94.44 94.89 93.70 94.06 5,033,373 -0.06(-0.06%)
Apr 26, 2024 94.59 95.42 93.91 94.12 6,115,800 +0.18(+0.19%)
Apr 25, 2024 94.00 94.79 92.44 93.94 5,316,999 -0.70(-0.74%)
Apr 24, 2024 94.10 95.19 94.10 94.64 6,492,350 +0.62(+0.66%)
Apr 23, 2024 94.37 94.72 93.91 94.02 6,584,174 -0.17(-0.18%)
Apr 22, 2024 94.63 95.06 93.85 94.19 8,641,663 -0.34(-0.36%)
Apr 19, 2024 95.42 96.22 94.49 94.53 11,241,901 -1.21(-1.26%)
Apr 18, 2024 95.16 95.88 94.53 95.74 10,062,391 +0.90(+0.95%)
Apr 17, 2024 94.61 95.07 93.66 94.84 10,180,675 +1.45(+1.55%)
Apr 16, 2024 93.04 94.19 91.65 93.39 10,413,052 +0.29(+0.31%)
Apr 15, 2024 93.59 93.92 92.54 93.10 11,595,874 +1.10(+1.20%)
Apr 12, 2024 92.01 92.87 91.12 92.00 10,905,953 +0.00(+0.00%)
Apr 11, 2024 91.23 92.41 90.83 92.00 15,325,781 +3.00(+3.37%)
Apr 10, 2024 89.90 90.10 88.77 89.00 7,931,709 -2.00(-2.20%)
Apr 09, 2024 90.00 91.16 89.87 91.00 7,193,699 +1.00(+1.11%)
Apr 08, 2024 89.11 90.26 88.80 90.00 8,454,700 +1.16(+1.31%)
Apr 05, 2024 89.15 90.25 88.80 88.84 9,716,714 -0.23(-0.26%)
Apr 04, 2024 90.95 91.05 88.89 89.07 12,103,803 -1.26(-1.39%)
Apr 03, 2024 91.01 91.44 90.28 90.33 8,866,761 -0.62(-0.68%)
Apr 02, 2024 91.76 91.90 90.64 90.95 11,106,242 -1.61(-1.74%)
Apr 01, 2024 93.81 93.92 91.69 92.56 10,354,886 -1.42(-1.51%)
Mar 28, 2024 94.37 94.09 94.08 93.98 11,331,991 -0.15(-0.16%)
Mar 27, 2024 93.27 94.15 92.32 94.13 11,115,113 +1.55(+1.67%)
Mar 26, 2024 93.74 93.86 92.41 92.58 10,808,563 -1.17(-1.25%)
Mar 25, 2024 94.07 95.52 92.77 93.75 14,597,011 -0.11(-0.12%)
Mar 22, 2024 93.85 95.17 91.72 93.86 41,848,992 -6.96(-6.90%)
Mar 21, 2024 100.44 101.92 99.76 100.82 16,981,144 +0.55(+0.55%)
Mar 20, 2024 99.45 100.44 99.03 100.27 7,763,126 +0.31(+0.31%)
Mar 19, 2024 98.50 100.04 98.44 99.96 6,167,940 +1.22(+1.24%)
Mar 18, 2024 98.98 99.66 98.52 98.74 7,205,672 -0.90(-0.90%)
Mar 15, 2024 100.30 101.16 99.34 99.64 15,661,572 -0.62(-0.62%)
Mar 14, 2024 102.20 102.49 100.09 100.26 8,350,422 -1.10(-1.09%)
Mar 13, 2024 100.61 102.00 100.33 101.36 7,325,968 +1.18(+1.18%)
Mar 12, 2024 100.79 101.36 99.65 100.18 7,040,816 -0.90(-0.89%)
Mar 11, 2024 99.90 101.76 99.44 101.08 8,561,096 +1.92(+1.94%)
Mar 08, 2024 98.49 99.31 98.02 99.16 9,043,491 +0.97(+0.99%)
Mar 07, 2024 97.99 98.40 97.68 98.19 8,152,174 +0.56(+0.57%)
Mar 06, 2024 100.00 100.10 97.06 97.63 10,042,329 -0.68(-0.69%)
Mar 05, 2024 99.00 99.17 98.00 98.31 8,693,335 -1.23(-1.24%)
Mar 04, 2024 101.65 101.77 99.01 99.54 11,048,074 -2.34(-2.30%)
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.