Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 101.00 | 10 | -2.00(-1.94%) | |||
May 21, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 383 | -0.81(-0.78%) |
May 20, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 226 | -2.97(-2.78%) |
May 17, 2024 | 104.50 | 106.78 | 104.50 | 106.78 | 1,016 | +1.78(+1.70%) |
May 16, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 613 | -5.52(-4.99%) |
May 15, 2024 | 113.00 | 113.00 | 110.52 | 110.52 | 4,449 | +1.52(+1.39%) |
May 13, 2024 | 109.00 | 3 | -0.50(-0.46%) | |||
May 10, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 400 | -4.25(-3.73%) |
Apr 26, 2024 | 113.75 | 22 | -4.16(-3.53%) | |||
Apr 25, 2024 | 117.91 | 117.91 | 113.50 | 117.91 | 338 | +4.46(+3.93%) |
Apr 24, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 301 | +0.06(+0.05%) |
Apr 23, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 238 | -4.61(-3.91%) |
Apr 17, 2024 | 118.00 | 87 | -0.22(-0.19%) | |||
Apr 15, 2024 | 118.22 | 121 | +2.28(+1.97%) | |||
Apr 12, 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 1,002 | -2.95(-2.48%) |
Apr 11, 2024 | 118.89 | 120.25 | 118.89 | 118.89 | 506 | -4.86(-3.93%) |
Apr 08, 2024 | 123.75 | 50 | +0.61(+0.49%) | |||
Apr 04, 2024 | 123.14 | 1 | +13.65(+12.47%) | |||
Mar 25, 2024 | 109.49 | 107 | -6.01(-5.20%) | |||
Mar 15, 2024 | 115.50 | 18 | +0.50(+0.43%) | |||
Mar 14, 2024 | 115.10 | 116.50 | 115.00 | 115.00 | 625 | -5.11(-4.25%) |
Mar 12, 2024 | 120.11 | 21 | +3.36(+2.88%) | |||
Mar 11, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 122 | +0.00(+0.00%) |
Feb 26, 2024 | 116.75 | 3 | +1.25(+1.08%) | |||
Feb 23, 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 363 | +1.50(+1.32%) |
Feb 22, 2024 | 114.00 | 114.50 | 114.00 | 114.00 | 211 | +5.25(+4.83%) |
Feb 15, 2024 | 108.75 | 22 | +1.25(+1.16%) | |||
Feb 14, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 319 | -1.75(-1.60%) |
Feb 13, 2024 | 109.25 | 109.25 | 108.95 | 109.25 | 346 | -0.25(-0.23%) |
Feb 09, 2024 | 109.50 | 60 | +5.75(+5.54%) | |||
Feb 05, 2024 | 103.75 | 103 | -1.85(-1.75%) | |||
Feb 02, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 367 | +1.10(+1.05%) |
Jan 31, 2024 | 104.50 | 306 | +2.92(+2.88%) | |||
Jan 29, 2024 | 101.58 | 40 | +0.08(+0.08%) | |||
Jan 25, 2024 | 101.50 | 255,147 | -1.00(-0.98%) | |||
Jan 24, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 375 | +0.47(+0.46%) |
Jan 23, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 6,078 | +0.43(+0.42%) |
Jan 22, 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 425 | -0.70(-0.68%) |
Jan 18, 2024 | 102.30 | 104 | +2.45(+2.45%) | |||
Jan 17, 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 1,685 | -4.03(-3.87%) |
Jan 16, 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 475 | -3.67(-3.42%) |
Jan 12, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 336 | +0.00(+0.00%) |
Jan 11, 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 449 | -3.67(-3.30%) |
Jan 10, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 239 | +2.22(+2.03%) |
Jan 09, 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 202 | +0.40(+0.37%) |
Jan 03, 2024 | 108.60 | 4 | -2.15(-1.94%) | |||
Jan 02, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 229 | -0.53(-0.48%) |
Dec 29, 2023 | 111.50 | 111.50 | 111.28 | 111.28 | 290 | -0.72(-0.64%) |
Dec 28, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 170 | +0.75(+0.68%) |
Dec 27, 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 1,848 | -0.35(-0.31%) |
Dec 26, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 100 | +0.00(+0.00%) |
Dec 22, 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 423 | +2.10(+1.92%) |
Dec 21, 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 320 | -1.61(-1.45%) |
Dec 18, 2023 | 111.11 | 20 | -1.89(-1.67%) | |||
Dec 15, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 217 | +0.12(+0.11%) |
Dec 14, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 486 | +4.92(+4.55%) |
Dec 13, 2023 | 109.00 | 109.00 | 107.96 | 107.96 | 508 | +4.46(+4.31%) |
Dec 05, 2023 | 103.50 | 0 | +4.75(+4.81%) | |||
Nov 28, 2023 | 98.75 | 121 | +0.00(+0.00%) | |||
Nov 27, 2023 | 102.00 | 102.50 | 98.75 | 98.75 | 1,909 | -1.75(-1.74%) |
Nov 17, 2023 | 100.50 | 23 | -0.75(-0.74%) | |||
Nov 15, 2023 | 101.25 | 62 | +0.06(+0.06%) | |||
Nov 14, 2023 | 101.19 | 101.19 | 101.19 | 101.19 | 337 | +2.45(+2.48%) |
Nov 13, 2023 | 98.74 | 100.00 | 98.74 | 98.74 | 412 | +2.74(+2.85%) |
Nov 10, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 279 | -1.84(-1.89%) |
Nov 08, 2023 | 97.84 | 4 | +1.84(+1.92%) | |||
Nov 01, 2023 | 96.00 | 0 | +1.37(+1.45%) | |||
Oct 31, 2023 | 94.63 | 94.63 | 94.63 | 94.63 | 380 | +2.61(+2.84%) |
Oct 27, 2023 | 92.02 | 253 | -1.62(-1.73%) | |||
Oct 26, 2023 | 95.00 | 95.00 | 93.64 | 93.64 | 680 | -2.57(-2.67%) |
Oct 25, 2023 | 96.21 | 97.50 | 96.21 | 96.21 | 784 | -2.52(-2.55%) |
Oct 24, 2023 | 99.56 | 100.00 | 98.73 | 98.73 | 689 | -0.87(-0.87%) |
Oct 23, 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 800 | +0.74(+0.75%) |
Oct 20, 2023 | 98.75 | 118.30 | 98.50 | 98.86 | 1,213 | -5.14(-4.94%) |
Oct 16, 2023 | 104.00 | 10 | +1.00(+0.97%) | |||
Oct 11, 2023 | 103.00 | 184 | +3.06(+3.06%) | |||
Oct 04, 2023 | 99.94 | 378 | +1.09(+1.10%) | |||
Oct 03, 2023 | 100.00 | 100.00 | 98.85 | 98.85 | 678 | -2.17(-2.15%) |
Oct 02, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 256 | +0.00(+0.00%) |
Sep 29, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 330 | -0.48(-0.47%) |
Sep 28, 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 377 | -3.50(-3.33%) |
Sep 20, 2023 | 105.00 | 50 | +2.53(+2.47%) | |||
Sep 07, 2023 | 102.47 | 3 | -0.55(-0.53%) | |||
Sep 06, 2023 | 103.00 | 103.50 | 103.00 | 103.01 | 384 | -2.69(-2.54%) |
Sep 05, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 203 | +3.70(+3.63%) |
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.
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.