Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 98.78 100.09 98.36 100.06 286,499 +1.44(+1.46%)
May 16, 2024 98.52 99.17 98.35 98.62 259,150 +0.10(+0.10%)
May 15, 2024 98.60 99.22 97.88 98.52 262,187 +0.47(+0.48%)
May 14, 2024 98.45 99.51 98.04 98.05 304,235 +0.06(+0.06%)
May 13, 2024 98.32 98.67 97.67 97.99 165,275 -0.05(-0.05%)
May 10, 2024 98.01 98.35 97.27 98.04 195,932 +0.18(+0.18%)
May 09, 2024 97.74 98.49 96.76 97.86 319,290 +0.30(+0.31%)
May 08, 2024 97.89 98.24 97.17 97.56 214,918 -0.46(-0.47%)
May 07, 2024 97.58 98.77 97.58 98.02 364,227 +0.68(+0.70%)
May 06, 2024 96.60 97.47 96.12 97.34 254,385 +1.49(+1.55%)
May 03, 2024 96.51 96.87 95.23 95.85 229,841 +0.06(+0.06%)
May 02, 2024 96.64 98.59 93.58 95.79 367,716 +1.29(+1.37%)
May 01, 2024 97.22 99.55 90.69 94.50 925,749 -0.83(-0.87%)
Apr 30, 2024 96.02 96.92 95.33 95.33 370,615 -1.69(-1.74%)
Apr 29, 2024 96.48 97.89 96.48 97.02 381,146 +0.96(+1.00%)
Apr 26, 2024 95.63 96.86 95.63 96.06 252,676 +0.86(+0.90%)
Apr 25, 2024 95.78 96.24 94.41 95.20 245,310 -0.83(-0.86%)
Apr 24, 2024 95.87 96.35 94.97 96.03 377,322 -0.21(-0.22%)
Apr 23, 2024 95.28 97.12 95.01 96.24 314,928 +0.57(+0.60%)
Apr 22, 2024 95.95 96.73 95.28 95.67 443,432 -0.32(-0.33%)
Apr 19, 2024 95.17 96.19 94.76 95.99 412,088 +0.50(+0.52%)
Apr 18, 2024 94.49 95.55 93.81 95.49 499,546 +1.60(+1.70%)
Apr 17, 2024 94.51 94.67 93.58 93.89 314,524 -0.05(-0.05%)
Apr 16, 2024 93.20 94.22 92.62 93.94 261,638 +0.37(+0.40%)
Apr 15, 2024 95.99 95.99 93.01 93.57 361,885 -1.66(-1.74%)
Apr 12, 2024 95.56 95.76 94.57 95.23 428,228 -0.93(-0.97%)
Apr 11, 2024 96.29 97.08 95.47 96.16 377,584 +1.75(+1.85%)
Apr 10, 2024 94.94 95.19 93.59 94.41 193,859 -2.52(-2.60%)
Apr 09, 2024 96.11 96.94 96.01 96.93 219,698 +1.30(+1.36%)
Apr 08, 2024 95.87 95.87 95.21 95.63 240,275 +0.82(+0.86%)
Apr 05, 2024 95.09 95.16 94.17 94.81 318,308 -0.53(-0.56%)
Apr 04, 2024 97.37 97.73 95.00 95.34 298,662 -1.48(-1.53%)
Apr 03, 2024 96.18 96.85 96.09 96.82 286,612 +0.23(+0.24%)
Apr 02, 2024 96.95 97.12 96.03 96.59 246,166 -0.62(-0.64%)
Apr 01, 2024 97.37 97.70 96.34 97.21 250,612 -0.16(-0.16%)
Mar 28, 2024 97.81 97.80 97.36 97.37 246,249 -0.24(-0.25%)
Mar 27, 2024 95.78 97.64 95.78 97.61 444,943 +2.35(+2.47%)
Mar 26, 2024 96.11 96.49 95.17 95.26 224,140 -0.45(-0.47%)
Mar 25, 2024 95.43 96.75 95.43 95.71 219,082 +0.45(+0.47%)
Mar 22, 2024 96.43 96.43 94.98 95.26 223,648 -0.85(-0.88%)
Mar 21, 2024 97.45 97.45 95.86 96.11 388,021 -1.15(-1.18%)
Mar 20, 2024 96.12 97.61 95.34 97.26 306,685 +1.43(+1.49%)
Mar 19, 2024 95.49 96.22 95.32 95.83 287,010 +0.44(+0.46%)
Mar 18, 2024 96.67 96.82 95.23 95.39 296,638 -1.40(-1.45%)
Mar 15, 2024 95.27 97.16 95.27 96.79 618,889 +0.66(+0.69%)
Mar 14, 2024 96.90 97.00 94.92 96.13 417,041 +0.63(+0.66%)
Mar 13, 2024 95.78 96.29 95.13 95.50 289,603 -0.29(-0.30%)
Mar 12, 2024 96.68 96.79 95.52 95.79 249,635 -0.84(-0.87%)
Mar 11, 2024 95.61 96.66 95.51 96.63 263,732 +1.12(+1.17%)
Mar 08, 2024 96.42 96.47 95.46 95.51 230,345 -0.54(-0.56%)
Mar 07, 2024 95.85 96.54 95.71 96.05 272,470 +0.68(+0.71%)
Mar 06, 2024 96.01 96.01 94.45 95.37 273,887 -0.01(-0.01%)
Mar 05, 2024 95.26 96.27 94.99 95.38 322,716 -0.40(-0.42%)
Mar 04, 2024 95.43 95.92 95.24 95.78 363,491 +0.33(+0.35%)
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.