Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 95.96 97.21 95.42 97.18 15,598,791 +1.61(+1.68%)
Jun 20, 2024 93.88 96.09 93.52 95.57 9,393,014 +0.79(+0.83%)
Jun 18, 2024 94.67 95.26 94.21 94.78 6,712,055 -0.22(-0.23%)
Jun 17, 2024 92.01 95.12 92.01 95.00 6,364,338 +1.61(+1.72%)
Jun 14, 2024 93.80 94.78 93.30 93.39 7,426,785 -0.79(-0.84%)
Jun 13, 2024 94.04 94.53 93.72 94.18 8,345,952 +0.50(+0.53%)
Jun 12, 2024 96.35 96.50 93.50 93.68 9,860,951 -2.19(-2.28%)
Jun 11, 2024 95.52 96.00 94.52 95.87 7,301,487 -0.13(-0.14%)
Jun 10, 2024 95.73 96.99 95.60 96.00 7,035,366 -0.55(-0.57%)
Jun 07, 2024 95.39 97.94 95.30 96.55 9,397,395 +0.83(+0.87%)
Jun 06, 2024 94.86 96.80 93.99 95.72 9,759,775 +1.40(+1.48%)
Jun 05, 2024 95.31 95.32 93.70 94.32 7,462,037 -0.42(-0.44%)
Jun 04, 2024 94.29 95.11 93.41 94.74 7,838,174 +0.34(+0.36%)
Jun 03, 2024 94.52 95.25 94.05 94.40 9,667,553 -0.28(-0.30%)
May 31, 2024 93.14 94.70 92.61 94.68 12,622,811 +1.59(+1.71%)
May 30, 2024 91.87 93.51 91.60 93.09 9,343,689 +1.77(+1.94%)
May 29, 2024 91.32 92.36 91.02 91.31 7,265,026 -0.33(-0.36%)
May 28, 2024 91.38 92.15 90.99 91.64 10,875,771 +0.25(+0.27%)
May 24, 2024 91.41 91.84 91.13 91.39 6,964,228 +0.35(+0.38%)
May 23, 2024 92.09 92.22 90.80 91.04 7,758,414 -1.10(-1.19%)
May 22, 2024 91.59 92.40 91.29 92.14 7,640,902 -0.32(-0.34%)
May 21, 2024 91.21 92.49 91.09 92.46 7,838,611 +1.05(+1.14%)
May 20, 2024 91.89 92.34 90.48 91.41 9,738,666 -0.41(-0.44%)
May 17, 2024 91.65 91.93 90.98 91.82 12,066,889 +0.41(+0.45%)
May 16, 2024 91.33 92.48 91.17 91.41 12,760,294 +0.10(+0.11%)
May 15, 2024 91.93 92.26 90.50 91.31 15,674,329 -1.12(-1.21%)
May 14, 2024 92.63 93.97 92.24 92.43 7,841,146 +0.07(+0.08%)
May 13, 2024 90.91 92.41 90.80 92.36 8,825,941 +1.77(+1.96%)
May 10, 2024 92.71 92.77 90.53 90.59 10,589,682 -2.44(-2.62%)
May 09, 2024 93.28 93.61 92.65 93.03 6,454,814 -0.20(-0.21%)
May 08, 2024 92.76 93.28 92.37 93.23 5,393,638 -0.19(-0.20%)
May 07, 2024 93.71 93.95 92.85 93.41 7,141,228 +0.42(+0.45%)
May 06, 2024 92.45 93.01 92.12 93.00 6,721,769 +1.21(+1.31%)
May 03, 2024 92.73 93.29 91.51 91.79 5,807,348 -0.26(-0.28%)
May 02, 2024 90.97 92.09 90.56 92.05 7,366,797 +2.06(+2.29%)
May 01, 2024 91.45 91.51 89.74 89.99 9,822,502 -1.91(-2.08%)
Apr 30, 2024 92.55 93.15 91.89 91.90 6,517,940 -1.79(-1.91%)
Apr 29, 2024 94.07 94.52 93.34 93.69 5,053,043 -0.06(-0.06%)
Apr 26, 2024 94.22 95.05 93.54 93.75 6,139,700 +0.18(+0.19%)
Apr 25, 2024 93.63 94.42 92.08 93.57 5,337,777 -0.70(-0.74%)
Apr 24, 2024 93.73 94.82 93.73 94.27 6,517,721 +0.62(+0.66%)
Apr 23, 2024 94.00 94.35 93.54 93.65 6,609,904 -0.17(-0.18%)
Apr 22, 2024 94.26 94.69 93.48 93.82 8,675,434 -0.34(-0.36%)
Apr 19, 2024 95.05 95.85 94.12 94.16 11,285,833 -1.21(-1.26%)
Apr 18, 2024 94.79 95.51 94.16 95.37 10,101,714 +0.90(+0.95%)
Apr 17, 2024 94.24 94.70 93.30 94.47 10,220,460 +1.44(+1.55%)
Apr 16, 2024 92.68 93.82 91.29 93.03 10,453,745 +0.29(+0.31%)
Apr 15, 2024 93.23 93.55 92.18 92.74 11,641,189 +1.10(+1.20%)
Apr 12, 2024 91.65 92.51 90.77 91.64 10,948,572 +0.00(+0.00%)
Apr 11, 2024 90.87 92.05 90.48 91.64 15,385,672 +2.99(+3.37%)
Apr 10, 2024 89.55 89.75 88.42 88.65 7,962,705 -1.99(-2.20%)
Apr 09, 2024 89.65 90.81 89.52 90.65 7,221,811 +1.00(+1.11%)
Apr 08, 2024 88.76 89.91 88.45 89.65 8,487,740 +1.16(+1.31%)
Apr 05, 2024 88.80 89.90 88.45 88.49 9,754,686 -0.23(-0.26%)
Apr 04, 2024 90.60 90.70 88.54 88.72 12,151,103 -1.26(-1.39%)
Apr 03, 2024 90.66 91.08 89.93 89.98 8,901,411 -0.62(-0.68%)
Apr 02, 2024 91.40 91.54 90.28 90.60 11,149,644 -1.60(-1.74%)
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.