Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 106.88 108.03 106.54 107.17 822,567 +1.54(+1.46%)
Apr 27, 2023 105.76 107.04 105.08 105.63 986,188 -0.31(-0.29%)
Apr 26, 2023 107.68 108.20 105.92 105.94 858,640 -2.26(-2.09%)
Apr 25, 2023 108.91 109.18 107.75 108.20 800,177 -0.97(-0.89%)
Apr 24, 2023 108.68 110.23 108.27 109.17 885,481 -0.18(-0.16%)
Apr 21, 2023 105.88 109.80 105.41 109.35 1,515,506 +3.15(+2.97%)
Apr 20, 2023 105.90 107.10 105.38 106.20 979,157 +0.32(+0.30%)
Apr 19, 2023 105.32 105.90 104.65 105.88 739,617 +0.23(+0.22%)
Apr 18, 2023 105.36 105.69 104.35 105.65 696,014 +0.19(+0.18%)
Apr 17, 2023 104.80 105.52 103.94 105.46 946,884 +0.77(+0.74%)
Apr 14, 2023 102.89 104.72 102.23 104.69 641,162 +1.54(+1.49%)
Apr 13, 2023 104.88 104.89 102.13 103.15 1,177,750 +0.37(+0.36%)
Apr 12, 2023 103.45 103.97 101.82 102.78 1,385,645 -0.09(-0.09%)
Apr 11, 2023 102.57 103.09 99.45 102.87 1,707,170 +0.06(+0.06%)
Apr 10, 2023 100.44 103.56 100.28 102.81 1,976,470 +2.43(+2.42%)
Apr 06, 2023 98.92 101.08 98.22 100.38 1,693,406 +1.50(+1.52%)
Apr 05, 2023 97.34 99.70 96.52 98.88 3,082,798 +1.65(+1.70%)
Apr 04, 2023 89.33 97.68 89.00 97.23 9,472,342 +7.93(+8.88%)
Apr 03, 2023 85.60 90.15 82.81 89.30 9,776,977 -1.96(-2.15%)
Mar 31, 2023 91.01 92.45 90.80 91.26 1,825,275 +0.66(+0.73%)
Mar 30, 2023 89.26 92.00 89.26 90.60 1,318,492 +1.28(+1.43%)
Mar 29, 2023 88.12 90.35 87.61 89.32 1,224,116 +1.34(+1.52%)
Mar 28, 2023 86.94 92.20 86.69 87.98 2,025,825 +0.61(+0.70%)
Mar 27, 2023 85.17 87.81 85.00 87.37 870,576 +2.42(+2.85%)
Mar 24, 2023 84.08 85.14 83.98 84.95 392,211 +0.60(+0.71%)
Mar 23, 2023 84.48 86.20 83.90 84.35 461,700 +0.17(+0.20%)
Mar 22, 2023 86.26 86.39 84.15 84.18 439,046 -1.94(-2.25%)
Mar 21, 2023 85.36 86.15 85.36 86.12 491,713 +1.33(+1.57%)
Mar 20, 2023 83.74 85.42 83.36 84.79 692,131 +1.46(+1.75%)
Mar 17, 2023 84.55 84.55 82.15 83.33 983,788 -1.02(-1.21%)
Mar 16, 2023 82.59 84.88 82.51 84.35 771,611 +0.79(+0.95%)
Mar 15, 2023 81.17 84.11 81.17 83.56 1,473,745 +1.80(+2.20%)
Mar 14, 2023 80.52 82.34 80.42 81.76 1,781,111 +1.60(+2.00%)
Mar 13, 2023 80.54 80.92 79.27 80.16 1,156,896 -0.99(-1.22%)
Mar 10, 2023 80.78 81.48 80.59 81.15 812,506 +0.15(+0.19%)
Mar 09, 2023 81.71 81.80 80.32 81.00 985,765 -0.66(-0.81%)
Mar 08, 2023 81.21 82.39 80.46 81.66 992,307 +0.29(+0.36%)
Mar 07, 2023 81.88 82.45 81.25 81.37 381,621 -0.42(-0.51%)
Mar 06, 2023 83.56 83.57 81.79 81.79 656,135 -1.79(-2.14%)
Mar 03, 2023 83.48 84.12 83.21 83.58 615,717 +0.03(+0.04%)
Mar 02, 2023 82.96 84.07 82.46 83.55 454,739 -0.12(-0.14%)
Mar 01, 2023 84.11 84.84 83.55 83.67 850,388 -0.33(-0.39%)
Feb 28, 2023 86.00 86.31 83.94 84.00 1,313,253 -2.01(-2.34%)
Feb 27, 2023 85.48 86.53 85.01 86.01 658,794 +0.22(+0.26%)
Feb 24, 2023 85.32 86.61 85.00 85.79 700,311 -0.73(-0.84%)
Feb 23, 2023 85.19 86.53 85.07 86.52 524,393 +1.45(+1.70%)
Feb 22, 2023 86.13 87.26 85.05 85.07 693,727 -1.37(-1.58%)
Feb 21, 2023 87.46 88.40 85.88 86.44 819,073 -1.54(-1.75%)
Feb 17, 2023 87.41 91.48 87.14 87.98 3,005,363 +0.81(+0.93%)
Feb 16, 2023 87.10 87.65 86.44 87.17 589,235 -0.24(-0.27%)
Feb 15, 2023 87.29 87.61 86.91 87.41 272,158 +0.12(+0.14%)
Feb 14, 2023 86.99 87.87 86.62 87.29 622,441 -0.20(-0.23%)
Feb 13, 2023 87.86 88.19 87.31 87.49 387,383 -0.35(-0.40%)
Feb 10, 2023 88.09 89.04 87.60 87.84 367,636 -0.66(-0.75%)
Feb 09, 2023 89.59 89.65 87.53 88.50 577,281 -0.65(-0.73%)
Feb 08, 2023 90.42 91.00 89.08 89.15 357,327 -1.27(-1.40%)
Feb 07, 2023 90.37 90.54 88.71 90.42 518,300 -0.13(-0.14%)
Feb 06, 2023 89.23 90.56 88.11 90.55 778,243 +0.83(+0.93%)
Feb 03, 2023 86.00 90.67 86.00 89.72 1,971,742 +4.41(+5.17%)
Feb 02, 2023 86.38 86.38 84.40 85.31 1,140,089 -0.89(-1.03%)
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.