Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 111.56 111.95 109.90 111.42 1,629,277 -0.60(-0.54%)
Jun 02, 2023 108.86 112.13 108.55 112.02 2,361,093 +3.54(+3.26%)
Jun 01, 2023 107.39 108.55 107.28 108.48 1,914,092 +1.64(+1.54%)
May 31, 2023 107.00 107.43 105.36 106.84 5,763,049 -0.55(-0.51%)
May 30, 2023 106.74 108.39 106.60 107.39 2,899,958 +0.68(+0.64%)
May 26, 2023 106.28 106.78 105.22 106.71 3,005,379 -0.09(-0.08%)
May 25, 2023 107.62 107.85 106.13 106.80 3,213,858 +0.36(+0.34%)
May 24, 2023 106.62 107.71 106.07 106.44 2,731,043 +0.55(+0.52%)
May 23, 2023 107.19 107.87 105.02 105.89 4,295,871 -2.19(-2.03%)
May 22, 2023 109.90 111.02 107.84 108.08 3,121,655 -2.11(-1.91%)
May 19, 2023 112.71 112.71 109.57 110.19 2,308,465 -2.29(-2.04%)
May 18, 2023 112.29 112.84 111.50 112.48 2,809,624 +0.19(+0.17%)
May 17, 2023 112.14 112.88 111.43 112.29 2,355,999 +0.49(+0.44%)
May 16, 2023 109.04 112.05 108.36 111.80 2,517,721 +2.00(+1.82%)
May 15, 2023 109.00 110.31 108.02 109.80 2,008,056 +1.21(+1.11%)
May 12, 2023 109.03 109.73 107.58 108.59 1,868,799 -0.56(-0.51%)
May 11, 2023 108.99 109.54 108.43 109.15 1,780,911 +0.38(+0.35%)
May 10, 2023 109.14 109.49 107.87 108.77 1,442,292 -0.22(-0.20%)
May 09, 2023 108.49 109.80 108.12 108.99 2,225,437 +0.49(+0.45%)
May 08, 2023 107.35 108.67 107.08 108.50 3,125,791 +0.38(+0.35%)
May 05, 2023 107.56 108.27 107.15 108.12 2,456,310 +0.90(+0.84%)
May 04, 2023 109.20 110.09 107.15 107.22 3,659,393 -2.41(-2.20%)
May 03, 2023 108.62 111.25 108.60 109.63 2,654,264 +1.05(+0.97%)
May 02, 2023 108.40 109.04 106.63 108.58 2,197,775 +0.41(+0.38%)
May 01, 2023 109.39 110.02 107.75 108.17 2,363,033 -1.40(-1.28%)
Apr 28, 2023 108.39 109.71 107.94 109.57 2,079,364 +1.48(+1.37%)
Apr 27, 2023 106.58 108.13 106.39 108.09 2,569,075 +2.27(+2.14%)
Apr 26, 2023 106.95 107.55 105.36 105.83 2,578,217 -2.13(-1.98%)
Apr 25, 2023 108.39 108.91 107.46 107.96 2,716,552 -0.30(-0.28%)
Apr 24, 2023 106.25 108.29 105.71 108.26 2,791,845 +1.93(+1.81%)
Apr 21, 2023 107.44 108.48 105.83 106.33 3,744,773 -1.02(-0.95%)
Apr 20, 2023 107.25 110.12 106.52 107.35 9,093,200 +5.73(+5.64%)
Apr 19, 2023 101.29 102.30 100.27 101.62 3,784,378 -0.32(-0.31%)
Apr 18, 2023 100.05 102.13 99.97 101.94 3,378,595 +2.69(+2.71%)
Apr 17, 2023 97.92 99.29 97.69 99.25 3,009,966 +1.23(+1.25%)
Apr 14, 2023 97.34 98.44 97.10 98.02 3,127,565 +0.27(+0.28%)
Apr 13, 2023 98.98 99.40 97.61 97.75 3,107,297 -0.88(-0.89%)
Apr 12, 2023 100.31 100.94 98.38 98.63 2,797,304 -0.91(-0.91%)
Apr 11, 2023 97.46 100.13 96.92 99.54 4,363,045 +3.54(+3.69%)
Apr 10, 2023 95.11 96.48 94.99 96.00 2,676,040 +0.58(+0.61%)
Apr 06, 2023 96.88 96.93 94.00 95.42 3,577,831 -1.75(-1.80%)
Apr 05, 2023 97.29 98.04 96.28 97.17 3,502,834 -0.02(-0.02%)
Apr 04, 2023 97.61 98.20 96.50 97.19 3,117,087 -0.71(-0.72%)
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.