Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 102.23 104.73 101.23 103.85 382,311 +1.23(+1.20%)
May 27, 2022 100.68 102.73 100.50 102.62 229,719 +2.49(+2.49%)
May 26, 2022 97.22 100.45 97.22 100.13 338,042 +3.12(+3.22%)
May 25, 2022 95.71 98.09 95.71 97.01 602,121 +0.58(+0.60%)
May 24, 2022 97.40 97.94 94.93 96.43 429,159 -1.95(-1.98%)
May 23, 2022 96.77 98.79 96.19 98.38 457,864 +2.31(+2.40%)
May 20, 2022 97.73 97.85 93.64 96.07 466,140 -0.43(-0.45%)
May 19, 2022 97.66 98.60 96.46 96.50 269,348 -1.53(-1.56%)
May 18, 2022 100.81 101.69 97.33 98.03 228,531 -3.64(-3.58%)
May 17, 2022 100.37 101.84 99.39 101.67 210,286 +3.01(+3.05%)
May 16, 2022 98.75 99.73 97.98 98.66 167,703 -0.38(-0.38%)
May 13, 2022 96.80 99.59 96.20 99.04 357,806 +3.16(+3.30%)
May 12, 2022 95.25 97.98 93.49 95.88 542,163 +0.69(+0.72%)
May 11, 2022 97.89 99.52 95.01 95.19 305,300 -2.88(-2.94%)
May 10, 2022 100.46 100.62 97.09 98.07 262,824 -1.54(-1.55%)
May 09, 2022 99.66 101.49 99.18 99.61 242,584 -1.66(-1.64%)
May 06, 2022 102.77 103.34 99.66 101.27 252,879 -1.78(-1.73%)
May 05, 2022 104.20 105.47 101.79 103.05 290,290 -2.53(-2.40%)
May 04, 2022 102.68 105.81 101.50 105.58 218,457 +3.34(+3.27%)
May 03, 2022 100.17 102.96 100.05 102.24 211,576 +1.84(+1.83%)
May 02, 2022 99.90 100.92 97.87 100.40 332,828 +0.31(+0.31%)
Apr 29, 2022 101.29 103.15 99.95 100.09 248,404 -1.92(-1.88%)
Apr 28, 2022 99.00 102.44 98.64 102.01 143,284 +4.25(+4.35%)
Apr 27, 2022 98.33 100.01 97.26 97.76 307,839 -0.78(-0.79%)
Apr 26, 2022 100.59 101.66 98.43 98.54 354,506 -3.05(-3.00%)
Apr 25, 2022 99.70 101.71 97.44 101.59 395,457 +1.63(+1.63%)
Apr 22, 2022 102.30 102.97 99.87 99.96 406,030 -3.32(-3.21%)
Apr 21, 2022 105.73 106.15 102.72 103.28 306,224 -1.27(-1.21%)
Apr 20, 2022 105.08 106.59 103.94 104.55 626,698 -0.01(-0.01%)
Apr 19, 2022 103.48 104.86 102.77 104.56 307,364 +1.66(+1.61%)
Apr 18, 2022 100.30 103.32 100.30 102.90 361,949 +2.12(+2.10%)
Apr 14, 2022 101.55 102.61 100.44 100.78 331,442 +1.13(+1.13%)
Apr 13, 2022 98.14 100.00 98.14 99.65 199,626 +1.51(+1.54%)
Apr 12, 2022 100.69 100.87 97.71 98.14 294,336 -0.25(-0.25%)
Apr 11, 2022 98.45 99.82 98.00 98.39 306,051 -0.48(-0.49%)
Apr 08, 2022 97.42 99.70 96.53 98.87 444,626 -0.01(-0.01%)
Apr 07, 2022 98.90 99.75 96.25 98.88 449,241 -0.87(-0.87%)
Apr 06, 2022 100.00 100.65 98.71 99.75 463,936 -0.91(-0.90%)
Apr 05, 2022 102.74 103.65 100.60 100.66 392,885 -3.05(-2.94%)
Apr 04, 2022 103.02 104.05 102.19 103.71 256,405 +0.97(+0.94%)
Apr 01, 2022 103.78 104.70 101.50 102.74 306,178 -0.47(-0.46%)
Mar 31, 2022 103.28 104.76 102.76 103.21 392,209 -0.48(-0.46%)
Mar 30, 2022 106.35 106.69 103.27 103.69 385,376 -3.01(-2.82%)
Mar 29, 2022 104.30 107.85 104.30 106.70 473,995 +3.14(+3.03%)
Mar 28, 2022 107.60 107.63 102.75 103.56 382,413 -4.06(-3.77%)
Mar 25, 2022 107.31 109.45 106.00 107.62 358,572 +1.48(+1.39%)
Mar 24, 2022 113.00 114.50 105.12 106.14 615,077 -5.90(-5.27%)
Mar 23, 2022 112.84 113.86 111.85 112.04 280,268 -1.75(-1.54%)
Mar 22, 2022 113.90 115.14 113.08 113.79 172,487 +0.26(+0.23%)
Mar 21, 2022 114.03 115.12 113.06 113.53 183,018 -0.50(-0.44%)
Mar 18, 2022 112.99 114.14 111.45 114.03 673,081 +0.56(+0.49%)
Mar 17, 2022 111.52 114.37 111.10 113.47 256,587 +0.87(+0.77%)
Mar 16, 2022 110.34 112.64 109.55 112.60 264,697 +3.55(+3.26%)
Mar 15, 2022 108.17 109.12 107.66 109.05 289,192 +1.09(+1.01%)
Mar 14, 2022 110.31 111.33 106.54 107.96 348,541 -1.88(-1.71%)
Mar 11, 2022 108.36 110.24 108.15 109.84 325,553 +2.59(+2.41%)
Mar 10, 2022 105.02 107.29 107.25 235,954 +0.76(+0.71%)
Mar 09, 2022 105.10 107.35 104.30 106.49 266,253 +4.10(+4.00%)
Mar 08, 2022 102.60 104.88 101.24 102.39 326,647 +0.39(+0.38%)
Mar 07, 2022 104.61 104.61 102.42 102.00 329,858 -1.95(-1.88%)
Mar 04, 2022 104.18 105.26 102.31 103.95 256,208 -1.41(-1.34%)
Mar 03, 2022 105.43 106.44 104.52 105.36 279,944 -0.01(-0.01%)
Mar 02, 2022 101.66 105.88 101.30 105.37 273,325 +4.74(+4.71%)
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.