Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 96.68 97.74 95.76 96.69 951,482 -0.07(-0.07%)
May 24, 2022 97.96 97.96 95.98 96.76 937,261 -1.78(-1.81%)
May 23, 2022 101.16 101.16 97.38 98.54 926,172 -1.65(-1.65%)
May 20, 2022 101.03 101.80 97.00 100.19 839,399 +0.46(+0.46%)
May 19, 2022 97.16 101.57 97.16 99.73 918,576 +1.91(+1.95%)
May 18, 2022 99.41 100.57 97.72 97.82 1,348,934 -2.94(-2.92%)
May 17, 2022 99.55 100.93 98.13 100.76 848,965 +3.09(+3.16%)
May 16, 2022 97.59 99.66 96.97 97.67 656,678 -0.51(-0.52%)
May 13, 2022 96.16 99.44 96.16 98.18 822,818 +3.18(+3.35%)
May 12, 2022 91.71 95.01 91.08 95.00 1,217,316 +2.65(+2.87%)
May 11, 2022 94.03 96.15 92.09 92.35 810,560 -2.12(-2.24%)
May 10, 2022 95.13 96.10 92.32 94.47 1,339,423 +0.77(+0.82%)
May 09, 2022 96.96 97.56 92.83 93.70 1,651,765 -5.13(-5.19%)
May 06, 2022 99.42 100.86 96.58 98.83 1,204,080 -1.82(-1.81%)
May 05, 2022 102.28 103.08 99.19 100.65 1,551,121 -3.43(-3.30%)
May 04, 2022 100.26 104.30 98.17 104.08 2,399,974 +4.13(+4.13%)
May 03, 2022 93.72 103.32 93.72 99.95 3,338,749 +9.83(+10.91%)
May 02, 2022 89.46 91.05 87.71 90.12 1,599,185 -0.44(-0.49%)
Apr 29, 2022 89.98 94.37 89.22 90.56 2,172,878 +0.66(+0.73%)
Apr 28, 2022 89.05 90.10 86.34 89.90 1,743,255 +1.64(+1.86%)
Apr 27, 2022 87.65 89.57 87.19 88.26 1,440,963 +1.06(+1.22%)
Apr 26, 2022 89.30 89.33 86.65 87.20 1,491,035 -2.94(-3.26%)
Apr 25, 2022 89.60 91.59 88.47 90.14 1,547,479 -0.53(-0.58%)
Apr 22, 2022 91.87 92.13 90.42 90.67 1,839,014 -1.61(-1.74%)
Apr 21, 2022 97.50 97.91 91.67 92.28 1,107,724 -3.87(-4.02%)
Apr 20, 2022 95.32 97.35 92.21 96.15 1,647,153 +0.82(+0.86%)
Apr 19, 2022 94.35 95.67 92.92 95.33 2,917,039 +0.76(+0.80%)
Apr 18, 2022 97.61 97.68 93.86 94.57 982,057 -2.75(-2.83%)
Apr 14, 2022 100.51 100.51 96.68 97.32 1,472,832 -3.56(-3.53%)
Apr 13, 2022 99.77 101.92 99.77 100.88 875,536 +0.82(+0.82%)
Apr 12, 2022 105.98 107.10 99.59 100.06 1,824,834 -6.99(-6.53%)
Apr 11, 2022 109.58 110.00 106.61 107.05 820,407 -3.66(-3.31%)
Apr 08, 2022 112.67 113.18 110.42 110.71 957,322 -2.04(-1.81%)
Apr 07, 2022 109.88 113.49 109.56 112.75 750,870 +2.58(+2.34%)
Apr 06, 2022 111.33 111.61 108.44 110.17 935,320 -2.30(-2.04%)
Apr 05, 2022 113.55 114.59 112.22 112.47 973,952 -0.93(-0.82%)
Apr 04, 2022 114.55 114.89 111.81 113.40 1,006,283 -0.65(-0.57%)
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.
 
bottom clear