Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 103.36 103.36 103.09 103.16 6,187,264 -0.17(-0.17%)
May 27, 2022 103.54 103.54 103.24 103.34 3,572,870 +0.38(+0.37%)
May 26, 2022 102.58 103.02 102.58 102.95 5,868,425 +0.52(+0.50%)
May 25, 2022 102.35 102.56 102.18 102.44 6,697,772 +0.74(+0.73%)
May 24, 2022 101.50 101.81 101.38 101.69 5,545,876 +0.63(+0.62%)
May 23, 2022 100.84 101.11 100.83 101.06 8,136,092 +0.30(+0.29%)
May 20, 2022 100.34 100.79 100.34 100.77 6,845,759 +0.53(+0.52%)
May 19, 2022 100.16 100.40 100.02 100.24 9,398,593 +0.30(+0.30%)
May 18, 2022 99.94 100.06 99.87 99.95 4,801,690 -0.05(-0.05%)
May 17, 2022 100.15 100.20 99.97 100.00 6,810,627 -0.41(-0.41%)
May 16, 2022 100.37 100.60 100.32 100.41 12,045,354 +0.13(+0.13%)
May 13, 2022 100.40 100.41 100.11 100.27 7,240,601 -0.24(-0.24%)
May 12, 2022 100.70 100.72 100.46 100.51 7,221,031 -0.13(-0.13%)
May 11, 2022 100.65 100.71 100.52 100.64 7,713,914 -0.08(-0.08%)
May 10, 2022 101.04 101.04 100.67 100.72 7,885,444 -0.17(-0.17%)
May 09, 2022 101.09 101.09 100.78 100.89 9,531,137 -0.08(-0.08%)
May 06, 2022 100.95 101.15 100.91 100.97 8,555,153 -0.32(-0.31%)
May 05, 2022 101.29 101.39 100.94 101.28 10,129,105 -0.24(-0.24%)
May 04, 2022 101.61 101.66 101.25 101.52 8,530,386 -0.02(-0.02%)
May 03, 2022 101.77 101.79 101.38 101.54 6,881,150 +0.02(+0.02%)
May 02, 2022 101.54 101.65 101.47 101.52 9,249,375 -0.16(-0.16%)
Apr 29, 2022 101.65 101.75 101.55 101.68 6,213,101 -0.02(-0.02%)
Apr 28, 2022 101.78 101.82 101.58 101.70 6,360,477 -0.09(-0.09%)
Apr 27, 2022 101.82 101.86 101.70 101.80 5,775,343 -0.04(-0.04%)
Apr 26, 2022 101.97 102.01 101.75 101.83 7,539,606 +0.08(+0.08%)
Apr 25, 2022 101.87 102.00 101.71 101.75 11,879,705 +0.01(+0.01%)
Apr 22, 2022 101.76 101.93 101.69 101.74 4,488,560 -0.11(-0.10%)
Apr 21, 2022 102.10 102.12 101.75 101.84 5,203,169 -0.31(-0.31%)
Apr 20, 2022 101.97 102.23 101.96 102.16 4,004,683 +0.25(+0.24%)
Apr 19, 2022 102.33 102.37 101.88 101.91 6,930,375 -0.58(-0.57%)
Apr 18, 2022 102.63 102.76 102.45 102.49 5,115,344 -0.23(-0.22%)
Apr 14, 2022 102.98 103.01 102.64 102.72 3,902,744 -0.37(-0.36%)
Apr 13, 2022 103.03 103.23 103.02 103.09 5,299,036 +0.05(+0.05%)
Apr 12, 2022 103.23 103.28 102.97 103.05 4,314,364 -0.08(-0.07%)
Apr 11, 2022 103.38 103.43 103.08 103.12 5,429,198 -0.34(-0.33%)
Apr 08, 2022 103.35 103.48 103.31 103.47 4,774,202 -0.15(-0.15%)
Apr 07, 2022 103.77 103.77 103.49 103.62 4,223,124 -0.24(-0.23%)
Apr 06, 2022 103.81 103.93 103.56 103.86 4,301,642 -0.18(-0.17%)
Apr 05, 2022 104.38 104.39 103.95 104.04 10,648,720 -0.30(-0.29%)
Apr 04, 2022 104.19 104.44 104.18 104.34 4,098,795 +0.09(+0.09%)
Apr 01, 2022 104.14 104.27 104.09 104.25 3,002,354 -0.06(-0.06%)
Mar 31, 2022 104.16 104.45 104.13 104.31 6,235,533 +0.11(+0.10%)
Mar 30, 2022 104.04 104.25 103.94 104.20 4,320,634 +0.19(+0.18%)
Mar 29, 2022 103.97 104.16 103.95 104.01 4,477,243 -0.02(-0.02%)
Mar 28, 2022 104.05 104.21 103.95 104.03 2,816,876 +0.00(+0.00%)
Mar 25, 2022 104.33 104.35 103.89 104.03 5,439,640 -0.46(-0.44%)
Mar 24, 2022 104.52 104.60 104.33 104.49 4,159,076 -0.28(-0.26%)
Mar 23, 2022 104.76 104.79 104.53 104.76 5,219,258 +0.08(+0.08%)
Mar 22, 2022 104.91 104.92 104.57 104.68 6,847,681 -0.28(-0.26%)
Mar 21, 2022 105.20 105.33 104.80 104.95 4,040,864 -0.53(-0.50%)
Mar 18, 2022 105.62 105.69 105.39 105.49 4,964,620 -0.05(-0.05%)
Mar 17, 2022 105.50 105.64 105.41 105.53 3,871,098 +0.24(+0.23%)
Mar 16, 2022 105.01 105.38 104.90 105.30 4,793,189 +0.30(+0.29%)
Mar 15, 2022 105.03 105.28 104.89 104.99 4,638,921 -0.22(-0.21%)
Mar 14, 2022 105.67 105.67 105.07 105.21 4,379,044 -0.83(-0.78%)
Mar 11, 2022 106.18 106.21 105.92 106.04 3,604,591 -0.28(-0.26%)
Mar 10, 2022 106.35 106.17 106.31 4,644,963 -0.12(-0.12%)
Mar 09, 2022 106.36 106.45 106.31 106.44 2,301,941 +0.08(+0.07%)
Mar 08, 2022 106.47 106.49 106.26 106.36 4,210,509 -0.48(-0.45%)
Mar 07, 2022 106.97 106.97 106.81 106.85 3,270,555 -0.24(-0.22%)
Mar 04, 2022 107.04 107.11 106.98 107.09 2,884,910 -0.03(-0.03%)
Mar 03, 2022 107.27 107.27 107.08 107.11 3,415,137 -0.12(-0.12%)
Mar 02, 2022 107.50 107.56 107.21 107.24 4,154,682 -0.27(-0.25%)
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.