Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 107.76 108.74 107.24 108.02 828,259 -0.34(-0.32%)
May 05, 2023 107.28 108.37 107.28 108.37 861,116 +0.65(+0.60%)
May 04, 2023 106.96 107.96 106.07 107.72 786,015 +1.00(+0.94%)
May 03, 2023 107.46 108.14 106.37 106.71 896,410 +0.03(+0.03%)
May 02, 2023 108.18 108.18 106.11 106.68 979,845 -1.30(-1.20%)
May 01, 2023 107.07 108.90 106.83 107.98 1,142,344 +0.52(+0.49%)
Apr 28, 2023 108.41 109.13 106.37 107.46 1,138,556 -0.99(-0.92%)
Apr 27, 2023 107.50 110.91 107.50 108.45 1,178,442 +0.46(+0.43%)
Apr 26, 2023 109.06 110.03 107.95 107.99 1,089,304 -1.76(-1.60%)
Apr 25, 2023 109.31 110.54 108.93 109.75 828,290 +0.45(+0.41%)
Apr 24, 2023 108.71 109.42 107.98 109.30 616,614 +0.62(+0.57%)
Apr 21, 2023 109.28 109.29 107.95 108.68 559,240 +0.31(+0.28%)
Apr 20, 2023 108.02 108.55 107.30 108.38 1,128,945 +0.54(+0.50%)
Apr 19, 2023 107.67 108.51 107.22 107.84 864,405 +0.74(+0.69%)
Apr 18, 2023 107.49 107.81 106.68 107.11 1,172,712 -0.63(-0.59%)
Apr 17, 2023 108.30 108.83 106.85 107.74 1,069,295 -0.27(-0.25%)
Apr 14, 2023 107.49 108.36 107.09 108.00 1,483,485 -0.19(-0.18%)
Apr 13, 2023 108.15 108.84 106.37 108.19 1,573,282 -0.52(-0.47%)
Apr 12, 2023 109.01 109.58 108.24 108.71 1,568,526 -0.18(-0.17%)
Apr 11, 2023 108.63 109.29 108.14 108.89 1,043,350 +0.30(+0.28%)
Apr 10, 2023 108.16 108.83 107.28 108.59 1,233,287 -0.25(-0.23%)
Apr 06, 2023 107.80 108.99 107.50 108.83 1,834,858 +1.64(+1.53%)
Apr 05, 2023 104.32 107.68 104.32 107.19 1,268,083 +3.27(+3.15%)
Apr 04, 2023 104.24 104.51 103.53 103.92 1,529,741 -0.27(-0.26%)
Apr 03, 2023 104.31 104.97 103.21 104.19 1,677,282 -0.53(-0.50%)
Mar 31, 2023 104.05 104.78 103.48 104.72 1,771,554 +0.81(+0.78%)
Mar 30, 2023 103.56 104.21 103.42 103.90 878,760 +0.72(+0.69%)
Mar 29, 2023 102.08 103.78 102.08 103.19 978,425 +1.62(+1.59%)
Mar 28, 2023 100.99 102.69 100.66 101.57 961,925 +0.53(+0.53%)
Mar 27, 2023 102.71 103.12 100.58 101.03 1,564,799 -1.01(-0.99%)
Mar 24, 2023 98.42 102.09 98.33 102.05 1,070,045 +3.91(+3.98%)
Mar 23, 2023 99.24 100.13 97.77 98.14 954,902 -1.26(-1.27%)
Mar 22, 2023 101.17 101.80 99.39 99.40 1,103,725 -2.21(-2.17%)
Mar 21, 2023 103.67 103.67 100.15 101.61 1,344,990 -2.02(-1.95%)
Mar 20, 2023 102.60 104.05 102.60 103.62 1,822,414 +1.30(+1.27%)
Mar 17, 2023 103.31 103.68 101.75 102.33 2,489,223 -1.17(-1.13%)
Mar 16, 2023 102.92 104.30 102.39 103.50 1,457,237 +0.24(+0.23%)
Mar 15, 2023 101.70 104.15 100.99 103.26 1,795,999 +1.41(+1.39%)
Mar 14, 2023 102.09 102.68 100.66 101.85 1,423,829 +0.58(+0.57%)
Mar 13, 2023 99.11 103.39 98.79 101.27 1,672,175 +2.27(+2.29%)
Mar 10, 2023 101.44 101.58 98.37 99.01 1,217,243 -2.13(-2.11%)
Mar 09, 2023 102.17 103.08 100.71 101.14 1,342,103 -0.57(-0.56%)
Mar 08, 2023 100.72 101.85 100.43 101.71 1,322,816 +0.98(+0.97%)
Mar 07, 2023 103.21 103.40 100.03 100.73 2,815,344 -2.48(-2.41%)
Mar 06, 2023 103.49 104.50 102.97 103.21 1,460,794 -0.41(-0.39%)
Mar 03, 2023 102.64 103.82 101.87 103.62 1,477,272 +0.94(+0.91%)
Mar 02, 2023 101.09 102.68 100.89 102.68 1,996,013 +1.42(+1.40%)
Mar 01, 2023 102.94 103.20 100.55 101.26 2,015,566 -2.70(-2.60%)
Feb 28, 2023 105.19 105.54 103.68 103.96 2,150,543 -1.73(-1.64%)
Feb 27, 2023 107.60 108.11 105.40 105.70 1,450,248 -1.38(-1.29%)
Feb 24, 2023 105.56 107.17 104.84 107.08 1,841,514 +0.64(+0.61%)
Feb 23, 2023 108.89 108.89 105.64 106.44 1,317,911 -0.46(-0.43%)
Feb 22, 2023 107.63 107.91 106.37 106.90 1,466,061 -0.41(-0.38%)
Feb 21, 2023 108.76 108.80 107.00 107.31 1,354,676 -1.95(-1.79%)
Feb 17, 2023 107.72 109.72 107.26 109.26 1,082,548 +1.80(+1.68%)
Feb 16, 2023 107.23 107.97 106.05 107.46 1,232,135 -0.77(-0.71%)
Feb 15, 2023 107.17 108.43 107.00 108.23 1,051,776 +0.48(+0.45%)
Feb 14, 2023 108.01 108.43 107.41 107.74 1,300,010 -0.32(-0.30%)
Feb 13, 2023 107.72 108.22 107.42 108.07 625,171 +0.34(+0.32%)
Feb 10, 2023 106.43 107.74 106.15 107.72 938,010 +1.59(+1.50%)
Feb 09, 2023 106.64 107.26 105.85 106.13 1,726,415 -0.27(-0.25%)
Feb 08, 2023 106.58 107.25 105.59 106.40 1,101,721 -1.36(-1.26%)
Feb 07, 2023 107.21 107.96 106.09 107.75 1,087,753 -0.11(-0.10%)
Feb 06, 2023 106.63 107.91 106.25 107.86 897,484 +1.01(+0.94%)
Feb 03, 2023 107.76 108.10 104.93 106.85 1,502,452 -1.85(-1.70%)
Feb 02, 2023 110.27 111.05 108.53 108.70 1,802,239 -1.40(-1.27%)
Feb 01, 2023 109.60 110.75 109.00 110.10 1,573,653 -0.17(-0.16%)
Jan 31, 2023 109.07 110.28 108.03 110.27 1,233,097 +1.93(+1.78%)
Jan 30, 2023 107.42 109.22 107.22 108.34 937,798 +0.70(+0.65%)
Jan 27, 2023 107.21 108.04 106.58 107.64 940,383 +0.23(+0.21%)
Jan 26, 2023 107.05 107.82 106.62 107.41 763,384 -0.06(-0.05%)
Jan 25, 2023 106.93 107.50 106.43 107.47 933,129 -0.02(-0.02%)
Jan 24, 2023 108.33 108.33 106.42 107.49 785,069 -0.32(-0.30%)
Jan 23, 2023 108.08 108.83 107.19 107.81 1,089,337 -0.19(-0.18%)
Jan 20, 2023 106.57 108.08 104.66 108.00 1,677,670 +1.34(+1.25%)
Jan 19, 2023 107.91 107.97 106.38 106.66 869,271 -1.27(-1.18%)
Jan 18, 2023 111.62 111.62 107.81 107.93 1,385,732 -3.23(-2.91%)
Jan 17, 2023 112.02 112.67 110.84 111.17 1,258,343 -0.59(-0.53%)
Jan 13, 2023 112.51 112.70 110.99 111.75 918,823 -1.38(-1.22%)
Jan 12, 2023 114.61 114.89 112.86 113.14 999,886 -1.26(-1.10%)
Jan 11, 2023 113.56 114.97 113.56 114.40 706,429 +0.66(+0.58%)
Jan 10, 2023 113.81 113.89 112.78 113.73 698,284 -0.42(-0.37%)
Jan 09, 2023 112.93 114.87 112.93 114.15 949,572 +0.97(+0.85%)
Jan 06, 2023 111.59 113.56 111.01 113.18 862,643 +2.71(+2.45%)
Jan 05, 2023 112.52 113.16 110.31 110.47 885,323 -2.82(-2.49%)
Jan 04, 2023 112.20 114.08 112.06 113.30 1,024,740 +1.61(+1.44%)
Jan 03, 2023 111.58 112.14 110.12 111.69 855,676 +0.31(+0.28%)
Dec 30, 2022 112.83 112.91 110.41 111.37 580,977 -1.56(-1.38%)
Dec 29, 2022 112.45 113.49 112.39 112.94 559,836 +0.91(+0.81%)
Dec 28, 2022 113.14 113.86 111.88 112.03 636,757 -0.96(-0.85%)
Dec 27, 2022 112.67 113.33 112.11 112.98 611,807 +0.65(+0.58%)
Dec 23, 2022 110.25 112.36 110.25 112.33 750,094 +1.70(+1.53%)
Dec 22, 2022 111.18 111.18 108.73 110.63 1,602,577 -0.64(-0.58%)
Dec 21, 2022 110.01 111.30 109.78 111.28 1,069,093 +1.86(+1.70%)
Dec 20, 2022 109.07 109.97 108.27 109.42 1,413,011 +0.28(+0.25%)
Dec 19, 2022 109.61 110.36 108.65 109.15 934,384 -0.61(-0.55%)
Dec 16, 2022 110.70 111.02 108.64 109.75 3,290,784 -2.22(-1.98%)
Dec 15, 2022 112.98 113.44 111.26 111.97 1,510,165 -1.40(-1.23%)
Dec 14, 2022 113.67 114.85 112.58 113.37 2,285,211 +0.13(+0.12%)
Dec 13, 2022 114.43 115.06 111.94 113.24 1,688,654 +0.29(+0.26%)
Dec 12, 2022 111.06 112.98 110.44 112.94 1,124,104 +2.78(+2.53%)
Dec 09, 2022 110.27 111.13 109.87 110.16 1,549,325 -0.44(-0.40%)
Dec 08, 2022 108.90 110.84 108.25 110.61 1,800,075 +3.06(+2.84%)
Dec 07, 2022 108.77 109.72 107.31 107.55 1,044,733 -1.37(-1.26%)
Dec 06, 2022 107.16 109.03 106.95 108.92 1,409,857 +1.70(+1.59%)
Dec 05, 2022 107.35 108.29 106.98 107.22 1,912,735 -0.94(-0.87%)
Dec 02, 2022 108.10 108.38 107.33 108.16 1,404,776 -1.00(-0.91%)
Dec 01, 2022 110.06 111.16 109.11 109.16 2,096,867 +0.10(+0.09%)
Nov 30, 2022 106.88 109.51 106.61 109.05 3,752,483 +1.77(+1.65%)
Nov 29, 2022 107.88 108.38 106.66 107.29 1,286,347 -1.10(-1.01%)
Nov 28, 2022 107.08 108.78 107.05 108.39 2,091,058 +0.49(+0.45%)
Nov 25, 2022 108.02 108.50 107.73 107.90 411,656 +0.27(+0.25%)
Nov 23, 2022 106.06 107.66 105.91 107.62 1,027,596 +0.77(+0.72%)
Nov 22, 2022 106.86 108.01 106.32 106.85 1,516,406 +0.63(+0.59%)
Nov 21, 2022 108.00 108.00 105.28 106.22 3,156,563 -1.50(-1.40%)
Nov 18, 2022 107.63 109.51 107.53 107.73 2,447,034 +1.28(+1.20%)
Nov 17, 2022 107.18 107.55 106.04 106.45 1,557,554 -1.82(-1.68%)
Nov 16, 2022 107.61 109.03 107.57 108.27 1,721,688 +0.66(+0.61%)
Nov 15, 2022 107.35 108.31 106.27 107.61 1,340,506 +1.34(+1.26%)
Nov 14, 2022 107.70 108.69 106.11 106.27 2,006,669 -1.14(-1.06%)
Nov 11, 2022 109.14 109.65 106.39 107.41 1,525,504 -1.20(-1.11%)
Nov 10, 2022 106.79 108.83 104.70 108.61 1,991,733 +4.48(+4.31%)
Nov 09, 2022 104.58 104.88 103.88 104.13 1,332,831 -0.45(-0.43%)
Nov 08, 2022 104.70 105.42 103.97 104.58 1,565,691 +0.54(+0.52%)
Nov 07, 2022 105.73 105.98 102.72 104.03 999,388 -1.62(-1.53%)
Nov 04, 2022 105.34 106.29 104.28 105.65 2,285,998 +0.50(+0.47%)
Nov 03, 2022 103.63 105.98 102.57 105.15 1,040,752 +0.79(+0.76%)
Nov 02, 2022 105.50 104.22 104.36 1,972,651 -1.42(-1.34%)
Nov 01, 2022 105.91 106.72 105.09 105.78 1,299,527 +0.39(+0.37%)
Oct 31, 2022 106.52 106.55 104.66 105.39 2,639,574 -1.44(-1.35%)
Oct 28, 2022 103.07 107.05 102.77 106.83 1,685,838 +4.10(+3.99%)
Oct 27, 2022 103.20 105.39 102.40 102.73 2,777,584 +0.05(+0.05%)
Oct 26, 2022 103.28 103.42 101.96 102.68 1,962,743 +0.09(+0.09%)
Oct 25, 2022 101.09 102.81 100.78 102.59 2,425,328 +1.53(+1.52%)
Oct 24, 2022 101.48 102.15 99.87 101.05 2,167,026 +0.05(+0.05%)
Oct 21, 2022 99.87 101.39 98.77 101.01 2,951,852 +1.47(+1.47%)
Oct 20, 2022 102.02 102.02 99.07 99.54 2,143,757 -2.58(-2.52%)
Oct 19, 2022 101.97 102.90 101.31 102.12 1,708,994 -1.19(-1.15%)
Oct 18, 2022 101.97 103.53 101.70 103.30 2,698,216 +2.72(+2.70%)
Oct 17, 2022 99.56 101.34 99.53 100.58 2,088,916 +2.35(+2.39%)
Oct 14, 2022 101.07 101.70 97.47 98.23 2,945,233 -1.89(-1.89%)
Oct 13, 2022 95.76 100.41 94.61 100.12 3,756,273 +3.29(+3.40%)
Oct 12, 2022 99.85 99.96 96.80 96.83 2,296,723 -3.09(-3.09%)
Oct 11, 2022 99.78 101.07 99.14 99.93 2,799,489 -0.06(-0.06%)
Oct 10, 2022 101.24 101.91 99.91 99.98 3,647,096 -1.06(-1.05%)
Oct 07, 2022 104.07 104.22 100.28 101.05 2,865,531 -3.03(-2.91%)
Oct 06, 2022 108.56 108.66 104.03 104.07 2,107,871 -5.08(-4.65%)
Oct 05, 2022 110.33 110.33 107.90 109.15 1,505,721 -2.37(-2.12%)
Oct 04, 2022 109.94 112.21 109.23 111.52 1,286,264 +1.60(+1.45%)
Oct 03, 2022 110.27 110.92 108.21 109.92 2,220,715 +1.77(+1.63%)
Sep 30, 2022 111.72 112.18 108.14 108.15 2,545,004 -2.98(-2.68%)
Sep 29, 2022 115.26 115.45 111.00 111.13 1,340,008 -4.64(-4.01%)
Sep 28, 2022 115.78 116.46 113.94 115.78 1,048,984 +1.37(+1.20%)
Sep 27, 2022 116.13 116.53 113.76 114.40 1,418,532 -1.23(-1.06%)
Sep 26, 2022 117.63 117.82 114.51 115.63 1,419,409 -2.49(-2.11%)
Sep 23, 2022 117.82 118.51 116.64 118.12 998,836 -0.86(-0.73%)
Sep 22, 2022 118.76 119.90 118.33 118.99 1,370,207 -0.01(-0.01%)
Sep 21, 2022 121.72 122.45 118.98 119.00 1,878,793 -1.96(-1.62%)
Sep 20, 2022 122.30 122.48 120.03 120.95 2,266,326 -2.10(-1.70%)
Sep 19, 2022 121.52 123.26 121.25 123.05 1,263,039 +0.94(+0.77%)
Sep 16, 2022 121.52 122.77 121.52 122.11 2,251,889 +0.17(+0.14%)
Sep 15, 2022 124.53 124.53 121.83 121.94 2,133,436 -3.22(-2.57%)
Sep 14, 2022 124.57 126.24 124.32 125.16 1,116,413 +1.00(+0.80%)
Sep 13, 2022 126.17 126.52 123.31 124.16 1,226,339 -2.79(-2.20%)
Sep 12, 2022 126.75 127.57 126.24 126.95 882,604 +0.44(+0.35%)
Sep 09, 2022 125.66 126.78 125.11 126.51 837,331 +0.77(+0.61%)
Sep 08, 2022 125.90 126.74 125.19 125.75 987,725 -0.57(-0.45%)
Sep 07, 2022 123.22 126.39 123.22 126.32 1,014,432 +3.82(+3.12%)
Sep 06, 2022 122.83 124.02 122.31 122.50 853,511 +0.06(+0.05%)
Sep 02, 2022 124.01 125.04 122.06 122.44 820,075 -1.49(-1.21%)
Sep 01, 2022 121.59 124.23 121.09 123.94 1,228,556 +2.24(+1.84%)
Aug 31, 2022 122.56 123.03 121.47 121.69 1,079,286 -1.04(-0.84%)
Aug 30, 2022 124.01 124.64 122.21 122.73 622,632 -1.91(-1.54%)
Aug 29, 2022 124.08 125.61 122.88 124.64 871,824 +0.26(+0.21%)
Aug 26, 2022 126.05 126.22 124.34 124.38 804,106 -1.47(-1.16%)
Aug 25, 2022 125.50 125.89 124.63 125.85 623,141 +0.50(+0.39%)
Aug 24, 2022 125.37 125.61 124.59 125.35 709,152 +0.36(+0.28%)
Aug 23, 2022 125.67 125.67 124.41 125.00 742,814 -0.71(-0.56%)
Aug 22, 2022 126.62 127.03 125.45 125.71 886,079 -1.40(-1.10%)
Aug 19, 2022 126.76 127.48 126.32 127.11 1,081,882 +0.65(+0.52%)
Aug 18, 2022 126.26 126.89 126.09 126.46 804,615 +0.44(+0.35%)
Aug 17, 2022 127.09 127.36 125.77 126.02 1,252,113 -1.05(-0.82%)
Aug 16, 2022 126.92 127.70 126.67 127.06 695,825 +0.03(+0.02%)
Aug 15, 2022 125.85 127.22 125.29 127.03 759,503 +1.07(+0.85%)
Aug 12, 2022 125.08 126.06 124.99 125.96 1,157,091 +1.47(+1.18%)
Aug 11, 2022 123.71 125.13 123.41 124.49 1,891,299 +1.00(+0.81%)
Aug 10, 2022 124.08 124.51 122.63 123.49 994,797 -0.27(-0.22%)
Aug 09, 2022 121.67 124.03 121.29 123.76 1,068,127 +2.61(+2.16%)
Aug 08, 2022 121.48 122.07 120.56 121.14 581,648 +0.61(+0.50%)
Aug 05, 2022 120.61 120.64 118.87 120.54 783,694 +0.09(+0.08%)
Aug 04, 2022 121.87 122.64 120.33 120.44 844,104 -1.33(-1.09%)
Aug 03, 2022 120.93 122.14 118.60 121.77 1,068,401 +0.49(+0.40%)
Aug 02, 2022 122.39 122.79 121.17 121.28 841,339 -0.49(-0.40%)
Aug 01, 2022 121.30 121.88 120.05 121.77 1,254,085 +0.11(+0.09%)
Jul 29, 2022 120.77 122.31 120.77 121.66 808,334 +1.02(+0.84%)
Jul 28, 2022 118.57 121.08 117.02 120.64 1,379,061 +2.40(+2.03%)
Jul 27, 2022 117.38 118.50 116.80 118.24 757,505 +0.36(+0.31%)
Jul 26, 2022 116.45 118.39 116.44 117.88 590,148 +1.25(+1.07%)
Jul 25, 2022 115.55 116.76 115.13 116.62 640,358 +1.08(+0.94%)
Jul 22, 2022 114.24 115.58 113.91 115.54 704,921 +2.08(+1.84%)
Jul 21, 2022 113.02 113.50 112.20 113.46 1,123,141 +0.06(+0.05%)
Jul 20, 2022 115.84 115.84 113.13 113.40 1,313,722 -2.46(-2.12%)
Jul 19, 2022 116.06 116.64 115.48 115.86 587,103 +0.39(+0.34%)
Jul 18, 2022 116.57 116.73 115.28 115.47 654,309 -1.41(-1.21%)
Jul 15, 2022 117.26 117.28 115.18 116.88 931,299 +0.62(+0.54%)
Jul 14, 2022 114.34 116.44 114.33 116.25 848,146 +0.00(+0.00%)
Jul 13, 2022 116.13 117.44 115.59 116.25 711,062 -0.65(-0.56%)
Jul 12, 2022 117.03 118.83 116.59 116.90 855,675 -0.74(-0.63%)
Jul 11, 2022 115.60 117.64 115.51 117.64 676,859 +1.07(+0.92%)
Jul 08, 2022 117.10 117.20 116.01 116.57 623,407 -0.46(-0.39%)
Jul 07, 2022 118.07 118.64 116.59 117.03 971,397 -0.77(-0.65%)
Jul 06, 2022 116.49 118.28 115.77 117.79 980,890 +1.84(+1.59%)
Jul 05, 2022 120.16 120.16 114.37 115.95 886,631 -4.64(-3.85%)
Jul 01, 2022 118.87 120.78 118.08 120.59 1,078,765 +2.25(+1.90%)
Jun 30, 2022 117.11 118.84 116.76 118.34 1,308,888 +0.65(+0.55%)
Jun 29, 2022 117.24 118.02 116.88 117.69 855,880 +0.77(+0.66%)
Jun 28, 2022 116.81 117.81 116.33 116.92 913,132 +0.82(+0.71%)
Jun 27, 2022 114.43 116.37 114.19 116.10 763,213 +1.34(+1.17%)
Jun 24, 2022 112.63 115.28 112.63 114.76 1,133,068 +2.37(+2.11%)
Jun 23, 2022 110.58 112.42 110.37 112.39 1,216,225 +2.31(+2.10%)
Jun 22, 2022 108.50 110.60 108.50 110.08 1,154,132 +0.71(+0.65%)
Jun 21, 2022 108.34 109.96 108.08 109.37 1,209,783 +1.33(+1.23%)
Jun 17, 2022 109.69 109.70 106.67 108.04 2,382,787 -0.83(-0.76%)
Jun 16, 2022 109.12 109.14 107.33 108.88 1,643,147 -1.60(-1.45%)
Jun 15, 2022 111.19 112.00 109.28 110.48 1,358,209 +0.09(+0.08%)
Jun 14, 2022 113.22 113.56 108.78 110.38 1,448,852 -2.69(-2.38%)
Jun 13, 2022 116.76 117.19 112.59 113.07 988,885 -5.09(-4.31%)
Jun 10, 2022 117.78 119.26 117.26 118.16 783,214 -0.87(-0.73%)
Jun 09, 2022 121.77 122.26 118.97 119.03 803,428 -2.74(-2.25%)
Jun 08, 2022 123.57 123.69 121.68 121.77 704,963 -2.46(-1.98%)
Jun 07, 2022 122.52 124.44 122.09 124.23 961,790 +1.37(+1.12%)
Jun 06, 2022 122.63 123.56 122.09 122.86 652,179 +0.44(+0.36%)
Jun 03, 2022 122.83 123.26 122.16 122.41 454,337 -0.65(-0.53%)
Jun 02, 2022 123.09 123.26 121.01 123.06 597,036 +0.21(+0.17%)
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.