Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 102.09 102.09 101.82 101.89 6,264,465 -0.17(-0.17%)
May 27, 2022 102.26 102.26 101.97 102.06 3,617,450 +0.38(+0.37%)
May 26, 2022 101.32 101.75 101.32 101.69 5,941,648 +0.51(+0.50%)
May 25, 2022 101.09 101.30 100.92 101.18 6,781,343 +0.74(+0.73%)
May 24, 2022 100.25 100.55 100.13 100.44 5,615,074 +0.62(+0.62%)
May 23, 2022 99.59 99.87 99.58 99.82 8,237,609 +0.29(+0.29%)
May 20, 2022 99.10 99.55 99.10 99.53 6,931,177 +0.52(+0.52%)
May 19, 2022 98.92 99.16 98.79 99.01 9,515,863 +0.29(+0.30%)
May 18, 2022 98.71 98.83 98.64 98.72 4,861,603 -0.05(-0.05%)
May 17, 2022 98.91 98.96 98.74 98.76 6,895,606 -0.41(-0.41%)
May 16, 2022 99.13 99.36 99.08 99.17 12,195,649 +0.13(+0.13%)
May 13, 2022 99.16 99.17 98.88 99.04 7,330,945 -0.24(-0.24%)
May 12, 2022 99.46 99.48 99.23 99.27 7,311,131 -0.13(-0.13%)
May 11, 2022 99.41 99.47 99.28 99.40 7,810,164 -0.08(-0.08%)
May 10, 2022 99.79 99.79 99.43 99.48 7,983,834 -0.17(-0.17%)
May 09, 2022 99.85 99.85 99.54 99.65 9,650,061 -0.08(-0.08%)
May 06, 2022 99.71 99.90 99.67 99.72 8,661,899 -0.31(-0.31%)
May 05, 2022 100.05 100.14 99.70 100.04 10,255,490 -0.24(-0.24%)
May 04, 2022 100.36 100.40 100.00 100.27 8,636,823 -0.02(-0.02%)
May 03, 2022 100.52 100.54 100.13 100.29 6,967,009 +0.02(+0.02%)
May 02, 2022 100.29 100.40 100.22 100.27 9,364,783 -0.16(-0.16%)
Apr 29, 2022 100.40 100.50 100.30 100.43 6,290,605 -0.02(-0.02%)
Apr 28, 2022 100.52 100.56 100.33 100.45 6,439,819 -0.09(-0.09%)
Apr 27, 2022 100.56 100.61 100.44 100.54 5,847,386 -0.04(-0.04%)
Apr 26, 2022 100.71 100.75 100.50 100.58 7,633,657 +0.09(+0.08%)
Apr 25, 2022 100.62 100.75 100.46 100.50 12,027,895 +0.01(+0.01%)
Apr 22, 2022 100.50 100.67 100.44 100.49 4,544,551 -0.10(-0.10%)
Apr 21, 2022 100.84 100.86 100.49 100.59 5,268,075 -0.31(-0.31%)
Apr 20, 2022 100.71 100.98 100.70 100.90 4,054,638 +0.24(+0.24%)
Apr 19, 2022 101.07 101.11 100.63 100.66 7,016,825 -0.57(-0.57%)
Apr 18, 2022 101.36 101.49 101.19 101.23 5,179,154 -0.23(-0.22%)
Apr 14, 2022 101.71 101.74 101.38 101.46 3,951,428 -0.37(-0.36%)
Apr 13, 2022 101.76 101.95 101.75 101.82 5,365,137 +0.05(+0.05%)
Apr 12, 2022 101.95 102.01 101.70 101.78 4,368,182 -0.08(-0.07%)
Apr 11, 2022 102.11 102.15 101.81 101.85 5,496,923 -0.34(-0.33%)
Apr 08, 2022 102.08 102.21 102.04 102.19 4,833,756 -0.15(-0.15%)
Apr 07, 2022 102.49 102.49 102.22 102.34 4,275,804 -0.24(-0.23%)
Apr 06, 2022 102.53 102.65 102.28 102.58 4,355,302 -0.18(-0.17%)
Apr 05, 2022 103.09 103.10 102.67 102.75 10,781,554 -0.30(-0.29%)
Apr 04, 2022 102.91 103.15 102.90 103.06 4,149,924 +0.09(+0.09%)
Apr 01, 2022 102.86 102.99 102.81 102.96 3,039,806 -0.06(-0.06%)
Mar 31, 2022 102.87 103.16 102.84 103.02 6,313,308 +0.10(+0.10%)
Mar 30, 2022 102.76 102.97 102.66 102.92 4,374,524 +0.19(+0.18%)
Mar 29, 2022 102.68 102.87 102.67 102.73 4,533,087 -0.02(-0.02%)
Mar 28, 2022 102.77 102.93 102.67 102.75 2,852,010 +0.00(+0.00%)
Mar 25, 2022 103.04 103.06 102.61 102.75 5,507,487 -0.45(-0.44%)
Mar 24, 2022 103.23 103.31 103.05 103.20 4,210,952 -0.27(-0.26%)
Mar 23, 2022 103.47 103.50 103.24 103.47 5,284,357 +0.09(+0.08%)
Mar 22, 2022 103.61 103.62 103.29 103.39 6,933,091 -0.27(-0.26%)
Mar 21, 2022 103.91 104.04 103.51 103.66 4,091,265 -0.53(-0.50%)
Mar 18, 2022 104.32 104.39 104.09 104.19 5,026,543 -0.05(-0.05%)
Mar 17, 2022 104.20 104.34 104.11 104.23 3,919,382 +0.23(+0.23%)
Mar 16, 2022 103.72 104.08 103.61 104.00 4,852,974 +0.30(+0.29%)
Mar 15, 2022 103.74 103.98 103.60 103.70 4,696,781 -0.22(-0.21%)
Mar 14, 2022 104.37 104.37 103.77 103.92 4,433,663 -0.82(-0.78%)
Mar 11, 2022 104.87 104.90 104.61 104.73 3,649,550 -0.27(-0.26%)
Mar 10, 2022 105.04 104.86 105.00 4,702,899 -0.12(-0.12%)
Mar 09, 2022 105.05 105.14 105.00 105.13 2,330,653 +0.07(+0.07%)
Mar 08, 2022 105.16 105.17 104.95 105.05 4,263,025 -0.48(-0.45%)
Mar 07, 2022 105.65 105.65 105.49 105.53 3,311,348 -0.23(-0.22%)
Mar 04, 2022 105.72 105.78 105.66 105.77 2,920,893 -0.03(-0.03%)
Mar 03, 2022 105.94 105.94 105.76 105.80 3,457,734 -0.12(-0.12%)
Mar 02, 2022 106.17 106.24 105.89 105.92 4,206,503 -0.26(-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.