Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 99.52 100.55 98.02 98.99 553,483 -1.41(-1.40%)
May 24, 2022 99.90 101.10 99.17 100.40 466,517 -0.85(-0.84%)
May 23, 2022 99.57 101.78 98.83 101.25 620,302 +1.34(+1.34%)
May 20, 2022 99.84 100.46 97.24 99.91 405,130 +1.58(+1.61%)
May 19, 2022 100.20 100.87 98.14 98.33 703,808 -1.71(-1.71%)
May 18, 2022 101.66 104.74 99.50 100.04 742,302 -3.33(-3.22%)
May 17, 2022 101.55 103.37 99.61 103.37 600,882 +5.31(+5.42%)
May 16, 2022 100.60 101.76 97.81 98.06 425,133 -2.54(-2.52%)
May 13, 2022 94.30 100.85 94.11 100.60 570,486 +8.11(+8.77%)
May 12, 2022 88.79 92.58 88.05 92.49 585,694 +3.43(+3.85%)
May 11, 2022 90.78 92.91 88.72 89.06 866,630 -2.44(-2.67%)
May 10, 2022 93.63 95.53 91.43 91.50 650,270 -0.68(-0.74%)
May 09, 2022 96.97 98.16 91.81 92.18 803,337 -6.11(-6.22%)
May 06, 2022 103.64 103.74 95.59 98.29 854,179 -4.37(-4.26%)
May 05, 2022 103.21 104.73 99.92 102.66 735,162 -2.16(-2.06%)
May 04, 2022 100.54 105.80 98.95 104.82 721,799 +3.85(+3.81%)
May 03, 2022 101.30 104.24 100.00 100.97 619,915 -0.23(-0.23%)
May 02, 2022 100.11 103.68 99.71 101.20 632,989 +0.58(+0.58%)
Apr 29, 2022 100.66 104.35 100.25 100.62 530,581 -0.36(-0.36%)
Apr 28, 2022 102.56 103.25 99.69 100.98 523,233 -0.64(-0.63%)
Apr 27, 2022 100.81 102.81 100.05 101.62 345,031 +1.50(+1.50%)
Apr 26, 2022 103.57 104.46 98.60 100.12 857,406 -4.40(-4.21%)
Apr 25, 2022 105.07 106.37 103.50 104.52 492,361 -1.40(-1.32%)
Apr 22, 2022 109.52 110.55 105.71 105.92 285,973 -4.26(-3.87%)
Apr 21, 2022 116.38 116.77 109.98 110.18 400,180 -5.85(-5.04%)
Apr 20, 2022 112.72 116.89 112.33 116.03 405,257 +3.40(+3.02%)
Apr 19, 2022 109.64 113.61 109.64 112.63 293,099 +2.96(+2.70%)
Apr 18, 2022 110.86 111.10 108.69 109.67 331,192 -1.27(-1.14%)
Apr 14, 2022 113.62 113.62 110.41 110.94 212,009 -3.01(-2.64%)
Apr 13, 2022 112.69 115.57 111.87 113.95 289,059 +1.45(+1.29%)
Apr 12, 2022 114.39 115.31 112.42 112.50 345,136 -0.58(-0.51%)
Apr 11, 2022 114.93 115.85 112.75 113.08 419,812 -3.12(-2.69%)
Apr 08, 2022 118.51 120.61 116.04 116.20 557,874 -1.44(-1.22%)
Apr 07, 2022 113.77 117.76 113.24 117.64 493,343 +3.49(+3.06%)
Apr 06, 2022 114.54 115.13 112.77 114.15 536,022 -1.35(-1.17%)
Apr 05, 2022 113.06 116.04 112.08 115.50 606,158 +1.77(+1.56%)
Apr 04, 2022 113.31 114.12 111.92 113.73 387,917 -0.20(-0.18%)
Apr 01, 2022 113.50 115.18 111.49 113.93 392,222 +1.47(+1.31%)
Mar 31, 2022 112.84 114.32 111.47 112.46 323,971 -0.34(-0.30%)
Mar 30, 2022 112.89 113.55 111.72 112.80 294,036 -0.53(-0.47%)
Mar 29, 2022 112.13 114.42 111.67 113.33 346,505 +2.50(+2.26%)
Mar 28, 2022 109.70 112.41 108.77 110.83 272,257 +1.63(+1.49%)
Mar 25, 2022 110.99 111.55 108.00 109.20 431,832 -1.25(-1.13%)
Mar 24, 2022 112.86 113.95 109.03 110.45 361,253 -1.72(-1.53%)
Mar 23, 2022 112.95 114.13 111.40 112.17 243,690 -1.95(-1.71%)
Mar 22, 2022 111.34 115.04 111.34 114.12 432,854 +2.81(+2.52%)
Mar 21, 2022 114.50 114.96 110.37 111.31 375,701 -3.29(-2.87%)
Mar 18, 2022 109.70 115.27 109.43 114.60 673,015 +4.88(+4.45%)
Mar 17, 2022 106.58 110.29 106.09 109.72 380,491 +2.25(+2.09%)
Mar 16, 2022 105.60 107.68 102.38 107.47 530,203 +3.79(+3.66%)
Mar 15, 2022 102.34 104.31 100.22 103.68 525,976 +1.69(+1.66%)
Mar 14, 2022 98.35 107.65 98.35 101.99 749,105 +2.79(+2.81%)
Mar 11, 2022 100.67 101.83 98.45 99.20 441,956 -0.29(-0.29%)
Mar 10, 2022 100.58 101.48 98.38 99.49 313,121 -2.57(-2.52%)
Mar 09, 2022 99.13 104.64 98.06 102.06 547,826 +3.91(+3.98%)
Mar 08, 2022 98.31 100.55 96.96 98.15 474,194 -0.86(-0.87%)
Mar 07, 2022 99.74 101.88 97.83 99.01 475,636 -0.56(-0.56%)
Mar 04, 2022 100.14 102.16 98.53 99.57 517,645 -1.63(-1.61%)
Mar 03, 2022 104.63 104.63 100.65 101.20 386,036 -2.63(-2.53%)
Mar 02, 2022 103.35 105.35 101.00 103.83 709,123 +0.28(+0.27%)
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.