Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 87.68 | -3.47 | -3.81% | 90.30 | 92.425 | 87.60 | 215,738 |
| Apr 29 2024 | 91.15 | 0.48 | 0.53% | 90.36 | 91.30 | 87.52 | 268,868 |
| Apr 26 2024 | 90.67 | 6.61 | 7.86% | 84.90 | 91.41 | 84.33 | 308,234 |
| Apr 25 2024 | 84.06 | 4.36 | 5.47% | 79.09 | 85.06 | 77.77 | 295,053 |
| Apr 24 2024 | 79.70 | -1.48 | -1.82% | 84.79 | 85.1356 | 78.84 | 281,056 |
| Apr 23 2024 | 81.18 | 4.00 | 5.18% | 78.78 | 81.79 | 78.19 | 359,885 |
| Apr 22 2024 | 77.18 | 3.86 | 5.26% | 75.49 | 78.10 | 73.35 | 400,996 |
| Apr 19 2024 | 73.32 | -10.94 | -12.98% | 82.39 | 83.7747 | 72.3001 | 619,591 |
| Apr 18 2024 | 84.26 | -1.04 | -1.22% | 85.77 | 87.00 | 82.21 | 313,238 |
| Apr 17 2024 | 85.30 | -6.58 | -7.16% | 92.81 | 93.3109 | 85.22 | 290,465 |
| Apr 16 2024 | 91.88 | 2.32 | 2.59% | 90.38 | 92.9099 | 89.60 | 245,176 |
| Apr 15 2024 | 89.56 | -3.63 | -3.90% | 95.53 | 97.11 | 89.1028 | 361,218 |
| Apr 12 2024 | 93.19 | -5.82 | -5.88% | 95.78 | 96.60 | 92.44 | 275,603 |
| Apr 11 2024 | 99.01 | 6.09 | 6.55% | 93.79 | 99.1387 | 93.151 | 278,402 |
| Apr 10 2024 | 92.92 | -0.13 | -0.14% | 89.54 | 94.21 | 89.54 | 251,668 |
| Apr 09 2024 | 93.05 | -0.99 | -1.05% | 95.22 | 95.50 | 89.08 | 286,063 |
| Apr 08 2024 | 94.04 | -0.66 | -0.70% | 95.79 | 95.79 | 93.1149 | 207,962 |
| Apr 05 2024 | 94.70 | 3.17 | 3.46% | 92.99 | 95.9889 | 91.39 | 452,657 |
| Apr 04 2024 | 91.53 | -6.53 | -6.66% | 100.92 | 101.345 | 91.53 | 445,936 |
| Apr 03 2024 | 98.06 | -0.13 | -0.13% | 95.81 | 100.07 | 95.81 | 214,836 |
| Apr 02 2024 | 98.19 | -2.27 | -2.26% | 96.84 | 98.44 | 94.94 | 276,113 |
| Apr 01 2024 | 100.46 | 1.30 | 1.31% | 99.18 | 103.5535 | 99.09 | 310,508 |
| Mar 28 2024 | 99.16 | 0.17 | 0.17% | 98.52 | 100.40 | 97.741 | 141,881 |
| Mar 27 2024 | 98.99 | -1.32 | -1.32% | 101.98 | 101.98 | 95.8501 | 273,188 |
| Mar 26 2024 | 100.31 | -3.20 | -3.09% | 105.25 | 106.00 | 100.13 | 282,681 |
| Mar 25 2024 | 103.51 | 0.35 | 0.34% | 100.86 | 105.75 | 100.86 | 413,525 |
| Mar 22 2024 | 103.16 | 2.87 | 2.86% | 99.40 | 104.6096 | 99.40 | 366,490 |
| Mar 21 2024 | 100.29 | 4.07 | 4.23% | 101.86 | 103.6099 | 99.51 | 548,859 |
| Mar 20 2024 | 96.22 | 2.71 | 2.90% | 94.23 | 96.3475 | 92.21 | 394,736 |
| Mar 19 2024 | 93.51 | -0.16 | -0.17% | 90.30 | 94.8675 | 87.80 | 604,886 |
| Mar 18 2024 | 93.67 | 0.42 | 0.45% | 97.20 | 98.8899 | 92.2251 | 389,750 |
| Mar 15 2024 | 93.25 | -0.50 | -0.53% | 91.38 | 95.67 | 90.89 | 235,999 |
| Mar 14 2024 | 93.75 | -4.53 | -4.61% | 96.73 | 97.925 | 91.95 | 416,645 |
| Mar 13 2024 | 98.28 | -3.75 | -3.68% | 100.40 | 100.40 | 95.46 | 477,926 |
| Mar 12 2024 | 102.03 | 7.22 | 7.62% | 98.06 | 102.125 | 94.46 | 415,124 |
| Mar 11 2024 | 94.81 | -3.35 | -3.41% | 95.17 | 98.29 | 91.61 | 442,055 |
| Mar 08 2024 | 98.16 | -10.03 | -9.27% | 110.89 | 113.46 | 97.03 | 1,770,816 |
| Mar 07 2024 | 108.19 | 7.25 | 7.18% | 103.82 | 108.54 | 103.49 | 595,190 |
| Mar 06 2024 | 100.94 | 4.78 | 4.97% | 100.63 | 103.20 | 98.5043 | 608,095 |
| Mar 05 2024 | 96.16 | -1.93 | -1.97% | 96.60 | 97.80 | 93.82 | 574,805 |
| Mar 04 2024 | 98.09 | 3.88 | 4.12% | 96.68 | 101.42 | 95.95 | 608,834 |
| Mar 01 2024 | 94.21 | 7.47 | 8.61% | 88.69 | 94.58 | 88.51 | 545,641 |
| Feb 29 2024 | 86.74 | 3.84 | 4.63% | 85.39 | 87.47 | 84.3001 | 313,451 |
| Feb 28 2024 | 82.90 | -2.06 | -2.42% | 83.00 | 84.30 | 81.97 | 244,369 |
| Feb 27 2024 | 84.96 | -0.40 | -0.47% | 86.02 | 86.10 | 83.1989 | 159,121 |
| Feb 26 2024 | 85.36 | 1.28 | 1.52% | 85.97 | 87.03 | 84.2564 | 297,192 |
| Feb 23 2024 | 84.08 | -0.69 | -0.81% | 87.02 | 89.08 | 82.70 | 432,783 |
| Feb 22 2024 | 84.77 | 13.26 | 18.54% | 81.27 | 85.206 | 80.13 | 740,630 |
| Feb 21 2024 | 71.51 | -1.93 | -2.63% | 71.20 | 72.0331 | 69.39 | 325,065 |
| Feb 20 2024 | 73.44 | -4.21 | -5.42% | 76.37 | 76.49 | 70.56 | 553,243 |
| Feb 16 2024 | 77.65 | -0.58 | -0.74% | 80.38 | 81.16 | 77.34 | 388,999 |
| Feb 15 2024 | 78.23 | -0.93 | -1.17% | 79.88 | 80.10 | 77.71 | 217,177 |
| Feb 14 2024 | 79.16 | 3.19 | 4.20% | 77.97 | 79.40 | 76.42 | 368,485 |
| Feb 13 2024 | 75.97 | -1.78 | -2.29% | 73.35 | 77.64 | 72.58 | 437,271 |
| Feb 12 2024 | 77.75 | -0.04 | -0.05% | 78.22 | 81.3082 | 76.48 | 361,610 |
| Feb 09 2024 | 77.79 | 3.93 | 5.32% | 75.00 | 77.91 | 74.38 | 281,674 |
| Feb 08 2024 | 73.86 | 0.47 | 0.64% | 73.57 | 75.409 | 73.10 | 221,046 |
| Feb 07 2024 | 73.39 | 3.00 | 4.26% | 71.28 | 73.4264 | 70.00 | 251,270 |
| Feb 06 2024 | 70.39 | -2.07 | -2.86% | 72.96 | 73.16 | 67.9212 | 394,881 |
| Feb 05 2024 | 72.46 | 3.42 | 4.95% | 71.20 | 72.8826 | 69.47 | 497,535 |
| Feb 02 2024 | 69.04 | 3.46 | 5.28% | 66.41 | 69.58 | 66.0714 | 255,106 |
| Feb 01 2024 | 65.58 | 1.61 | 2.52% | 64.56 | 65.88 | 63.50 | 186,934 |
