Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 103.17 104.09 102.62 104.05 997,918 +1.18(+1.15%)
Jul 28, 2023 104.06 104.09 102.83 102.86 1,035,416 -0.48(-0.47%)
Jul 27, 2023 104.41 104.41 103.27 103.35 741,670 -0.43(-0.42%)
Jul 26, 2023 104.49 104.68 103.38 103.78 767,083 -0.86(-0.82%)
Jul 25, 2023 103.92 104.80 103.86 104.63 616,042 +0.61(+0.59%)
Jul 24, 2023 103.93 105.00 103.80 104.03 582,819 -0.10(-0.09%)
Jul 21, 2023 105.35 105.65 104.05 104.12 1,024,760 -0.64(-0.61%)
Jul 20, 2023 105.27 105.96 104.34 104.76 1,005,479 -1.04(-0.98%)
Jul 19, 2023 105.41 105.83 104.59 105.80 674,711 +0.23(+0.21%)
Jul 18, 2023 104.78 106.04 104.45 105.58 756,964 +1.03(+0.99%)
Jul 17, 2023 104.38 104.99 103.97 104.55 501,603 -0.28(-0.27%)
Jul 14, 2023 105.46 105.46 103.25 104.83 624,909 -0.87(-0.83%)
Jul 13, 2023 104.97 105.93 104.90 105.70 721,761 +0.88(+0.84%)
Jul 12, 2023 106.15 106.34 104.63 104.82 869,853 -0.42(-0.40%)
Jul 11, 2023 104.64 105.32 104.00 105.24 1,007,993 +1.00(+0.96%)
Jul 10, 2023 103.62 105.41 103.38 104.24 1,002,594 +1.04(+1.01%)
Jul 07, 2023 105.53 106.01 102.85 103.20 1,369,401 -2.34(-2.22%)
Jul 06, 2023 102.41 105.79 102.20 105.54 1,358,151 +2.12(+2.05%)
Jul 05, 2023 101.38 103.51 100.86 103.42 1,238,639 +1.47(+1.45%)
Jul 03, 2023 102.48 102.56 101.82 101.94 439,066 -0.53(-0.52%)
Jun 30, 2023 101.95 102.85 101.75 102.47 926,424 +0.68(+0.67%)
Jun 29, 2023 100.22 102.13 99.95 101.79 781,547 +1.20(+1.19%)
Jun 28, 2023 101.26 101.66 100.22 100.60 630,755 -1.10(-1.08%)
Jun 27, 2023 100.59 101.85 100.44 101.70 500,797 +1.00(+1.00%)
Jun 26, 2023 99.80 100.91 99.80 100.69 549,567 +0.90(+0.91%)
Jun 23, 2023 100.46 100.87 99.18 99.79 1,123,148 -1.81(-1.78%)
Jun 22, 2023 102.77 102.78 101.36 101.60 520,145 -1.17(-1.14%)
Jun 21, 2023 102.95 103.36 102.21 102.77 757,765 -0.82(-0.79%)
Jun 20, 2023 103.35 103.93 102.78 103.58 575,213 -0.57(-0.55%)
Jun 16, 2023 104.43 104.71 103.75 104.15 1,405,916 +0.57(+0.55%)
Jun 15, 2023 103.30 104.38 103.06 103.58 816,890 -0.39(-0.38%)
Jun 14, 2023 105.13 105.45 103.12 103.97 702,791 -1.00(-0.95%)
Jun 13, 2023 103.85 105.05 103.34 104.97 663,947 +1.18(+1.14%)
Jun 12, 2023 102.57 103.98 102.30 103.79 722,061 +1.00(+0.97%)
Jun 09, 2023 103.28 103.42 102.15 102.79 403,683 -0.29(-0.28%)
Jun 08, 2023 103.12 103.21 102.32 103.08 667,152 -0.29(-0.28%)
Jun 07, 2023 102.64 103.75 102.23 103.38 696,845 +0.50(+0.48%)
Jun 06, 2023 103.41 103.89 102.79 102.88 561,761 -0.10(-0.10%)
Jun 05, 2023 103.63 103.88 102.46 102.98 575,024 -0.92(-0.88%)
Jun 02, 2023 102.67 104.68 102.48 103.89 929,103 +2.54(+2.50%)
Jun 01, 2023 100.69 101.55 99.88 101.36 804,281 +0.70(+0.70%)
May 31, 2023 102.60 103.50 100.53 100.66 2,017,853 -2.29(-2.23%)
May 30, 2023 101.91 103.11 101.79 102.95 947,743 +1.63(+1.61%)
May 26, 2023 101.42 102.10 101.13 101.32 706,719 +0.19(+0.18%)
May 25, 2023 100.70 101.54 100.51 101.13 520,532 +0.91(+0.90%)
May 24, 2023 100.94 101.14 100.06 100.23 748,083 -1.31(-1.29%)
May 23, 2023 101.51 102.91 101.50 101.53 754,983 -0.75(-0.73%)
May 22, 2023 101.39 103.09 101.39 102.28 614,082 +0.80(+0.79%)
May 19, 2023 101.78 102.30 101.25 101.48 517,501 -0.25(-0.25%)
May 18, 2023 100.51 101.88 100.23 101.74 577,739 +1.28(+1.27%)
May 17, 2023 100.62 100.73 99.86 100.46 636,254 +0.26(+0.26%)
May 16, 2023 100.52 100.92 99.66 100.20 690,828 -1.11(-1.10%)
May 15, 2023 101.27 102.07 101.09 101.31 597,277 +0.05(+0.05%)
May 12, 2023 101.47 101.88 100.55 101.26 451,580 +0.20(+0.20%)
May 11, 2023 101.37 101.37 99.77 101.06 705,695 -0.26(-0.26%)
May 10, 2023 102.46 102.46 99.94 101.32 689,795 -0.13(-0.13%)
May 09, 2023 100.46 101.99 100.36 101.45 609,203 +0.39(+0.39%)
May 08, 2023 101.44 101.48 100.59 101.06 525,097 -0.21(-0.21%)
May 05, 2023 100.08 101.72 99.86 101.27 910,504 +2.15(+2.17%)
May 04, 2023 97.82 100.02 97.15 99.12 1,026,601 +1.46(+1.50%)
May 03, 2023 93.72 98.27 93.72 97.66 1,570,288 +2.84(+2.99%)
May 02, 2023 95.56 95.71 93.47 94.82 1,053,865 -1.12(-1.17%)
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.