Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 95.63 96.72 95.63 95.94 937,854 +0.15(+0.15%)
Apr 28, 2023 94.48 95.85 94.45 95.80 600,256 +1.20(+1.27%)
Apr 27, 2023 93.44 94.78 93.09 94.60 767,243 +1.70(+1.83%)
Apr 26, 2023 93.57 93.78 92.59 92.90 621,979 -0.86(-0.92%)
Apr 25, 2023 94.79 95.33 93.64 93.76 597,244 -1.58(-1.66%)
Apr 24, 2023 95.56 95.73 94.68 95.34 527,017 -0.03(-0.03%)
Apr 21, 2023 96.20 96.31 95.10 95.37 913,774 -0.45(-0.47%)
Apr 20, 2023 95.34 96.00 95.31 95.82 759,070 +0.04(+0.04%)
Apr 19, 2023 96.58 96.65 95.63 95.78 664,448 -1.26(-1.30%)
Apr 18, 2023 97.66 97.94 96.48 97.03 846,056 -0.09(-0.09%)
Apr 17, 2023 96.79 97.18 96.03 97.12 950,977 +0.65(+0.68%)
Apr 14, 2023 96.95 98.19 96.10 96.47 673,216 -0.58(-0.59%)
Apr 13, 2023 96.52 97.28 96.37 97.04 920,312 +1.14(+1.19%)
Apr 12, 2023 97.16 97.42 95.65 95.90 804,776 -0.30(-0.31%)
Apr 11, 2023 96.43 96.91 95.93 96.21 763,378 +0.32(+0.34%)
Apr 10, 2023 95.17 95.89 94.80 95.88 688,403 +0.20(+0.21%)
Apr 06, 2023 95.60 96.08 95.10 95.68 576,209 -0.15(-0.15%)
Apr 05, 2023 97.34 97.44 95.50 95.83 658,277 -1.83(-1.88%)
Apr 04, 2023 98.06 98.42 97.19 97.66 662,071 -0.62(-0.64%)
Apr 03, 2023 98.44 98.96 97.83 98.28 1,017,014 -0.20(-0.20%)
Mar 31, 2023 97.08 98.84 96.99 98.48 934,883 +2.05(+2.13%)
Mar 30, 2023 96.86 96.92 96.14 96.43 563,388 +0.36(+0.38%)
Mar 29, 2023 95.55 96.12 95.10 96.07 632,405 +1.67(+1.77%)
Mar 28, 2023 94.11 94.57 93.90 94.40 618,868 +0.33(+0.35%)
Mar 27, 2023 94.11 94.71 93.70 94.07 1,024,288 +0.47(+0.50%)
Mar 24, 2023 92.50 93.77 92.05 93.60 676,153 +0.81(+0.87%)
Mar 23, 2023 94.02 94.50 92.18 92.79 768,541 -0.20(-0.22%)
Mar 22, 2023 94.56 95.41 92.97 93.00 685,678 -2.01(-2.12%)
Mar 21, 2023 95.26 95.75 94.24 95.01 423,365 +0.53(+0.56%)
Mar 20, 2023 93.96 95.33 93.96 94.48 570,776 +0.78(+0.83%)
Mar 17, 2023 95.43 95.43 93.24 93.70 1,589,965 -1.26(-1.33%)
Mar 16, 2023 93.02 95.42 92.79 94.96 890,810 +1.39(+1.48%)
Mar 15, 2023 93.45 94.31 92.21 93.57 795,258 -1.11(-1.17%)
Mar 14, 2023 94.61 94.82 93.10 94.68 828,693 +1.79(+1.92%)
Mar 13, 2023 90.89 93.74 90.56 92.90 1,250,133 +0.86(+0.94%)
Mar 10, 2023 93.85 93.85 91.46 92.04 748,985 -1.68(-1.80%)
Mar 09, 2023 94.99 96.00 93.65 93.72 1,310,252 -1.31(-1.38%)
Mar 08, 2023 95.05 95.46 94.62 95.03 936,831 -0.15(-0.15%)
Mar 07, 2023 95.39 96.02 94.87 95.17 952,672 -0.12(-0.12%)
Mar 06, 2023 96.67 97.28 95.07 95.29 787,657 -0.83(-0.87%)
Mar 03, 2023 95.72 96.22 95.27 96.12 963,789 +1.06(+1.11%)
Mar 02, 2023 93.11 95.25 92.97 95.07 1,299,060 +1.38(+1.47%)
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.