Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 106.66 107.97 106.40 107.81 3,145,929 +0.38(+0.35%)
May 05, 2023 106.87 107.58 106.46 107.43 2,472,135 +0.89(+0.84%)
May 04, 2023 108.50 109.39 106.46 106.53 3,682,968 -2.39(-2.20%)
May 03, 2023 107.92 110.54 107.91 108.93 2,671,364 +1.04(+0.97%)
May 02, 2023 107.71 108.34 105.95 107.89 2,211,934 +0.41(+0.38%)
May 01, 2023 108.69 109.32 107.06 107.48 2,378,258 -1.39(-1.27%)
Apr 28, 2023 107.70 109.00 107.25 108.86 2,092,761 +1.47(+1.37%)
Apr 27, 2023 105.90 107.44 105.71 107.40 2,585,626 +2.25(+2.14%)
Apr 26, 2023 106.27 106.86 104.68 105.15 2,594,827 -2.12(-1.98%)
Apr 25, 2023 107.70 108.21 106.77 107.27 2,734,053 -0.30(-0.28%)
Apr 24, 2023 105.57 107.60 105.03 107.57 2,809,832 +1.91(+1.81%)
Apr 21, 2023 106.75 107.78 105.15 105.65 3,768,899 -1.01(-0.95%)
Apr 20, 2023 106.57 109.41 105.84 106.67 9,151,784 +5.69(+5.64%)
Apr 19, 2023 100.64 101.65 99.63 100.97 3,808,759 -0.32(-0.31%)
Apr 18, 2023 99.41 101.48 99.33 101.29 3,400,362 +2.68(+2.71%)
Apr 17, 2023 97.30 98.65 97.07 98.62 3,029,358 +1.22(+1.25%)
Apr 14, 2023 96.72 97.81 96.48 97.40 3,147,715 +0.27(+0.28%)
Apr 13, 2023 98.35 98.76 96.99 97.13 3,127,316 -0.87(-0.89%)
Apr 12, 2023 99.67 100.29 97.75 98.00 2,815,326 -0.90(-0.91%)
Apr 11, 2023 96.84 99.49 96.30 98.90 4,391,155 +3.52(+3.69%)
Apr 10, 2023 94.50 95.86 94.38 95.38 2,693,281 +0.58(+0.61%)
Apr 06, 2023 96.26 96.31 93.40 94.81 3,600,881 -1.73(-1.80%)
Apr 05, 2023 96.66 97.41 95.66 96.54 3,525,401 -0.02(-0.02%)
Apr 04, 2023 96.99 97.57 95.88 96.56 3,137,169 -0.70(-0.72%)
Apr 03, 2023 96.47 97.62 96.46 97.27 3,990,576 +0.43(+0.44%)
Mar 31, 2023 94.36 97.06 94.28 96.84 5,571,249 +2.44(+2.58%)
Mar 30, 2023 95.22 95.34 94.26 94.40 1,830,799 -0.53(-0.55%)
Mar 29, 2023 95.69 95.76 94.06 94.93 2,391,143 +0.06(+0.06%)
Mar 28, 2023 94.70 95.83 94.55 94.87 2,238,660 +0.41(+0.43%)
Mar 27, 2023 96.36 96.72 94.30 94.46 2,487,643 -1.63(-1.69%)
Mar 24, 2023 95.26 96.65 93.87 96.09 2,850,096 +0.64(+0.68%)
Mar 23, 2023 96.08 98.54 94.85 95.44 3,488,565 +0.57(+0.60%)
Mar 22, 2023 95.37 96.99 94.81 94.88 4,731,377 -1.12(-1.17%)
Mar 21, 2023 96.35 97.05 95.13 96.00 4,019,924 +0.21(+0.22%)
Mar 20, 2023 96.23 97.35 95.47 95.79 2,872,746 -0.80(-0.83%)
Mar 17, 2023 97.55 97.55 95.73 96.59 3,069,232 -0.63(-0.65%)
Mar 16, 2023 95.06 97.89 94.30 97.23 3,433,054 +1.78(+1.87%)
Mar 15, 2023 96.44 98.13 94.36 95.44 3,858,388 -1.23(-1.27%)
Mar 14, 2023 95.69 97.78 95.58 96.67 3,263,001 +1.91(+2.02%)
Mar 13, 2023 91.72 96.23 91.70 94.76 4,518,168 +1.48(+1.58%)
Mar 10, 2023 94.38 96.51 92.22 93.28 4,696,727 -0.83(-0.88%)
Mar 09, 2023 93.33 95.74 93.23 94.11 4,970,960 +1.14(+1.23%)
Mar 08, 2023 91.03 93.01 90.52 92.97 3,238,073 +2.60(+2.87%)
Mar 07, 2023 91.50 91.91 90.06 90.38 1,942,640 -0.29(-0.32%)
Mar 06, 2023 91.14 92.03 90.40 90.67 2,341,620 -1.31(-1.42%)
Mar 03, 2023 91.26 92.39 90.44 91.97 2,767,970 +1.97(+2.19%)
Mar 02, 2023 89.20 90.47 88.28 90.00 2,670,966 -0.10(-0.11%)
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.