Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 95.00 95.10 92.75 93.21 1,601,542 -1.90(-2.00%)
May 24, 2024 94.72 95.16 93.95 95.11 1,002,531 +0.89(+0.94%)
May 23, 2024 95.12 95.25 94.04 94.22 1,116,989 -1.04(-1.09%)
May 22, 2024 94.42 95.36 94.20 95.26 1,091,867 +0.29(+0.31%)
May 21, 2024 96.01 96.21 94.58 94.97 1,287,167 -1.24(-1.29%)
May 20, 2024 96.34 96.58 95.56 96.21 905,513 +0.08(+0.08%)
May 17, 2024 96.99 96.99 95.80 96.13 1,042,656 -0.52(-0.54%)
May 16, 2024 97.38 97.98 96.42 96.65 1,369,672 -1.01(-1.03%)
May 15, 2024 96.95 98.06 96.58 97.66 1,377,515 +1.08(+1.12%)
May 14, 2024 97.02 97.92 96.12 96.58 1,153,581 +0.28(+0.29%)
May 13, 2024 95.88 96.84 95.82 96.30 822,014 +0.48(+0.50%)
May 10, 2024 95.75 96.74 95.55 95.82 1,029,220 +0.13(+0.14%)
May 09, 2024 95.07 95.84 94.80 95.69 1,810,755 +0.62(+0.65%)
May 08, 2024 94.35 95.37 94.28 95.07 1,594,793 +0.37(+0.39%)
May 07, 2024 96.12 96.54 93.67 94.70 1,864,638 +1.51(+1.62%)
May 06, 2024 93.31 93.75 92.40 93.19 1,396,594 +0.44(+0.47%)
May 03, 2024 93.23 93.56 92.50 92.75 1,436,571 +0.12(+0.13%)
May 02, 2024 94.28 94.58 92.47 92.63 1,623,005 -1.02(-1.09%)
May 01, 2024 92.85 95.02 92.85 93.65 1,224,618 +0.81(+0.87%)
Apr 30, 2024 95.25 96.05 92.78 92.84 1,483,442 -3.05(-3.18%)
Apr 29, 2024 96.22 96.45 95.38 95.89 1,702,651 +0.00(+0.00%)
Apr 26, 2024 96.70 96.70 95.64 95.89 1,723,247 -0.82(-0.85%)
Apr 25, 2024 95.30 97.25 95.08 96.71 2,094,887 +0.73(+0.76%)
Apr 24, 2024 93.71 96.09 93.41 95.98 2,167,701 +1.76(+1.87%)
Apr 23, 2024 93.72 95.11 93.16 94.22 1,436,787 +0.45(+0.48%)
Apr 22, 2024 93.30 94.61 92.22 93.77 1,893,726 +1.15(+1.24%)
Apr 19, 2024 91.88 92.83 91.02 92.62 2,378,445 +1.12(+1.22%)
Apr 18, 2024 93.07 93.51 91.45 91.50 1,601,483 -0.95(-1.03%)
Apr 17, 2024 93.35 94.10 91.16 92.45 3,503,242 +1.49(+1.64%)
Apr 16, 2024 90.29 91.30 89.75 90.96 2,842,239 +0.41(+0.45%)
Apr 15, 2024 91.28 92.56 90.00 90.55 1,647,778 -0.04(-0.04%)
Apr 12, 2024 92.04 92.57 90.31 90.59 1,508,630 -1.99(-2.15%)
Apr 11, 2024 92.02 92.86 91.64 92.58 1,108,837 +0.82(+0.89%)
Apr 10, 2024 92.71 92.97 91.29 91.76 1,148,307 -2.18(-2.32%)
Apr 09, 2024 93.00 94.20 92.78 93.94 1,081,564 +0.86(+0.92%)
Apr 08, 2024 93.23 93.53 92.87 93.08 1,178,042 +0.46(+0.50%)
Apr 05, 2024 92.95 93.43 91.78 92.62 963,228 -0.52(-0.56%)
Apr 04, 2024 95.62 95.62 93.08 93.14 1,278,857 -1.67(-1.76%)
Apr 03, 2024 95.17 95.81 94.49 94.81 1,161,223 -0.50(-0.52%)
Apr 02, 2024 96.30 96.46 94.68 95.31 1,106,131 -1.27(-1.31%)
Apr 01, 2024 97.09 97.09 95.80 96.58 1,217,723 -0.18(-0.19%)
Mar 28, 2024 96.41 97.11 97.07 96.76 2,248,283 +1.60(+1.68%)
Mar 27, 2024 93.13 95.20 93.13 95.16 1,262,261 +2.38(+2.57%)
Mar 26, 2024 93.46 93.72 92.74 92.78 1,525,251 -0.59(-0.63%)
Mar 25, 2024 93.87 95.03 93.29 93.37 1,684,718 -0.60(-0.64%)
Mar 22, 2024 94.64 95.34 93.78 93.97 1,317,442 -0.34(-0.36%)
Mar 21, 2024 94.23 94.95 93.83 94.31 1,130,662 +0.05(+0.05%)
Mar 20, 2024 93.33 94.29 92.90 94.26 1,154,082 +0.91(+0.97%)
Mar 19, 2024 92.88 94.17 92.54 93.35 1,922,932 +0.60(+0.65%)
Mar 18, 2024 92.42 93.35 91.90 92.75 1,797,288 +0.49(+0.53%)
Mar 15, 2024 91.91 93.56 91.91 92.26 6,518,815 -0.37(-0.40%)
Mar 14, 2024 95.15 95.26 91.86 92.63 3,133,581 -3.04(-3.18%)
Mar 13, 2024 94.85 96.06 94.74 95.67 1,740,603 +0.82(+0.86%)
Mar 12, 2024 94.64 95.33 94.08 94.85 1,941,030 +0.44(+0.47%)
Mar 11, 2024 91.74 94.50 91.74 94.41 1,842,261 +2.72(+2.97%)
Mar 08, 2024 92.09 92.68 91.67 91.69 1,628,500 -0.35(-0.38%)
Mar 07, 2024 90.22 92.12 90.06 92.04 1,606,216 +2.12(+2.36%)
Mar 06, 2024 88.80 90.05 88.07 89.92 1,271,180 +1.53(+1.73%)
Mar 05, 2024 88.45 89.72 87.92 88.39 1,394,764 -0.14(-0.16%)
Mar 04, 2024 88.22 88.97 87.58 88.53 1,595,133 +0.75(+0.86%)
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.