Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 104.51 105.05 104.02 104.44 13,926,150 +0.53(+0.51%)
Jun 29, 2023 102.89 103.94 102.38 103.91 11,668,720 +1.27(+1.23%)
Jun 28, 2023 101.58 103.05 100.50 102.64 13,435,188 +0.83(+0.81%)
Jun 27, 2023 101.32 101.87 100.57 101.81 13,582,339 +0.25(+0.25%)
Jun 26, 2023 99.53 102.16 99.53 101.56 14,666,762 +1.84(+1.85%)
Jun 23, 2023 99.91 100.13 98.96 99.72 18,415,570 -0.88(-0.87%)
Jun 22, 2023 100.15 101.17 99.96 100.60 12,791,091 -0.56(-0.55%)
Jun 21, 2023 99.82 101.89 99.65 101.15 13,640,609 +1.12(+1.12%)
Jun 20, 2023 101.94 102.03 99.45 100.03 17,986,908 -2.35(-2.29%)
Jun 16, 2023 103.58 103.98 102.21 102.38 44,288,004 -0.74(-0.72%)
Jun 15, 2023 102.74 104.23 102.68 103.12 16,659,809 +0.71(+0.69%)
Jun 14, 2023 104.64 105.28 101.66 102.41 17,089,916 -1.25(-1.20%)
Jun 13, 2023 104.57 105.50 103.49 103.66 13,896,860 +0.02(+0.02%)
Jun 12, 2023 103.04 104.26 102.79 103.64 14,493,185 -0.94(-0.90%)
Jun 09, 2023 105.62 105.77 104.36 104.58 12,581,785 -0.78(-0.74%)
Jun 08, 2023 105.92 106.28 103.13 105.36 13,880,835 -0.33(-0.31%)
Jun 07, 2023 104.00 106.04 103.94 105.69 16,681,276 +2.32(+2.24%)
Jun 06, 2023 101.42 103.49 101.26 103.37 12,535,058 +0.84(+0.82%)
Jun 05, 2023 104.23 104.48 102.34 102.53 12,574,385 -0.46(-0.44%)
Jun 02, 2023 102.41 103.35 101.80 102.99 14,491,303 +2.34(+2.32%)
Jun 01, 2023 99.09 102.82 98.61 100.66 13,915,404 +1.15(+1.15%)
May 31, 2023 99.61 100.34 99.08 99.51 25,589,844 -1.81(-1.79%)
May 30, 2023 100.59 101.39 99.92 101.32 12,264,650 -0.91(-0.89%)
May 26, 2023 103.68 104.15 102.09 102.22 12,702,746 -0.67(-0.65%)
May 25, 2023 103.17 103.64 101.97 102.89 14,704,486 -1.88(-1.79%)
May 24, 2023 104.57 105.67 103.94 104.77 16,778,408 +1.16(+1.12%)
May 23, 2023 103.22 105.39 102.98 103.62 14,778,659 +1.39(+1.36%)
May 22, 2023 103.07 104.24 102.14 102.22 13,226,068 -1.26(-1.21%)
May 19, 2023 103.78 104.25 103.05 103.48 13,718,639 +0.48(+0.46%)
May 18, 2023 101.81 103.14 101.41 103.00 12,326,469 +0.92(+0.91%)
May 17, 2023 100.68 102.48 100.16 102.08 14,441,917 +2.24(+2.24%)
May 16, 2023 101.89 102.07 99.35 99.84 15,194,875 -2.48(-2.43%)
May 15, 2023 102.75 103.15 101.84 102.32 14,750,387 +0.19(+0.19%)
May 12, 2023 102.64 103.31 101.16 102.13 13,188,334 -0.01(-0.01%)
May 11, 2023 102.81 103.13 101.31 102.14 17,776,502 -1.88(-1.81%)
May 10, 2023 105.95 106.21 103.02 104.02 15,417,215 -1.35(-1.28%)
May 09, 2023 104.60 106.42 104.47 105.37 11,776,952 +0.03(+0.03%)
May 08, 2023 106.68 107.14 105.27 105.34 11,586,438 +0.42(+0.40%)
May 05, 2023 104.80 105.65 103.81 104.92 15,503,815 +2.55(+2.49%)
May 04, 2023 104.17 104.99 102.25 102.38 17,787,738 -1.82(-1.75%)
May 03, 2023 105.31 106.02 104.03 104.20 16,789,288 -2.10(-1.97%)
May 02, 2023 110.00 110.00 105.51 106.30 25,191,244 -4.41(-3.99%)
May 01, 2023 111.98 113.25 110.50 110.71 17,972,430 -3.54(-3.10%)
Apr 28, 2023 113.20 115.78 112.79 114.25 25,970,496 +1.46(+1.29%)
Apr 27, 2023 111.63 112.97 110.91 112.79 16,847,630 +1.33(+1.20%)
Apr 26, 2023 112.02 113.05 110.72 111.46 16,674,527 -1.03(-0.92%)
Apr 25, 2023 113.49 113.67 111.64 112.50 12,642,738 -1.62(-1.42%)
Apr 24, 2023 111.92 114.78 111.88 114.12 16,396,282 +2.12(+1.89%)
Apr 21, 2023 112.47 112.84 111.28 112.00 14,827,578 +0.36(+0.32%)
Apr 20, 2023 111.15 111.68 109.32 111.64 17,646,006 -0.90(-0.80%)
Apr 19, 2023 112.07 112.86 111.77 112.54 11,063,171 -0.36(-0.32%)
Apr 18, 2023 110.44 113.16 110.35 112.90 18,058,342 +2.16(+1.95%)
Apr 17, 2023 111.50 112.48 110.47 110.74 13,718,489 -1.30(-1.16%)
Apr 14, 2023 111.90 112.63 111.14 112.04 11,943,434 +0.27(+0.24%)
Apr 13, 2023 110.64 111.89 110.19 111.77 12,866,363 +0.52(+0.47%)
Apr 12, 2023 112.15 112.56 110.96 111.25 11,310,214 -0.12(-0.10%)
Apr 11, 2023 110.99 112.19 110.43 111.36 12,178,415 +0.78(+0.71%)
Apr 10, 2023 110.81 112.17 110.23 110.58 13,471,815 -0.49(-0.44%)
Apr 06, 2023 112.82 113.13 110.81 111.08 16,342,594 -1.87(-1.66%)
Apr 05, 2023 111.36 112.96 110.36 112.95 17,372,024 +1.90(+1.71%)
Apr 04, 2023 112.24 112.67 110.23 111.05 16,948,076 -1.07(-0.96%)
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.