Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 103.13 103.84 102.17 103.30 8,758,912 -0.21(-0.20%)
Feb 16, 2024 104.63 104.70 101.65 103.51 14,594,298 -2.54(-2.40%)
Feb 15, 2024 107.02 107.34 105.83 106.05 7,199,982 -0.28(-0.26%)
Feb 14, 2024 104.82 106.42 104.46 106.33 5,745,878 +1.33(+1.27%)
Feb 13, 2024 104.99 105.80 104.25 105.00 6,178,810 -2.18(-2.03%)
Feb 12, 2024 104.74 107.43 104.64 107.18 7,500,166 +2.68(+2.56%)
Feb 09, 2024 103.80 104.94 103.33 104.50 5,449,025 +0.73(+0.70%)
Feb 08, 2024 104.43 104.96 103.05 103.77 6,329,310 -0.02(-0.02%)
Feb 07, 2024 102.39 104.34 102.35 103.79 9,445,749 +1.18(+1.15%)
Feb 06, 2024 99.50 102.63 99.13 102.61 11,368,743 +2.93(+2.94%)
Feb 05, 2024 100.50 100.59 99.05 99.68 10,094,706 -1.03(-1.02%)
Feb 02, 2024 100.88 101.41 99.43 100.71 8,966,929 -1.05(-1.03%)
Feb 01, 2024 101.90 102.25 100.61 101.76 7,663,926 +0.23(+0.23%)
Jan 31, 2024 104.09 104.30 101.12 101.53 11,546,413 -2.65(-2.54%)
Jan 30, 2024 103.34 104.31 103.13 104.18 7,541,048 +0.30(+0.29%)
Jan 29, 2024 102.88 104.01 101.34 103.88 8,860,032 +1.13(+1.10%)
Jan 26, 2024 101.57 103.27 101.22 102.75 9,735,801 +1.98(+1.96%)
Jan 25, 2024 101.53 101.74 100.09 100.77 10,260,744 +0.01(+0.01%)
Jan 24, 2024 101.78 101.80 100.69 100.76 7,874,892 -1.14(-1.12%)
Jan 23, 2024 101.63 102.14 101.23 101.90 8,217,244 +1.34(+1.33%)
Jan 22, 2024 101.75 101.81 100.09 100.56 9,849,647 -1.22(-1.20%)
Jan 19, 2024 101.02 102.18 99.67 101.78 8,537,209 +0.84(+0.83%)
Jan 18, 2024 101.00 101.42 100.07 100.94 8,845,564 +0.12(+0.12%)
Jan 17, 2024 101.05 101.31 100.24 100.82 8,225,133 -0.90(-0.88%)
Jan 16, 2024 103.94 104.22 101.36 101.72 10,539,627 -3.34(-3.18%)
Jan 12, 2024 106.00 106.32 104.72 105.06 6,680,875 -0.84(-0.79%)
Jan 11, 2024 104.22 106.01 103.73 105.90 9,535,262 +2.13(+2.05%)
Jan 10, 2024 102.69 103.83 102.37 103.77 6,780,846 +1.03(+1.00%)
Jan 09, 2024 103.17 103.40 102.50 102.74 7,754,786 -0.88(-0.85%)
Jan 08, 2024 102.08 103.69 101.73 103.62 9,411,035 +1.54(+1.51%)
Jan 05, 2024 102.46 103.68 101.90 102.08 8,044,552 -0.22(-0.22%)
Jan 04, 2024 102.46 103.62 102.30 102.30 10,415,941 -1.74(-1.67%)
Jan 03, 2024 105.72 107.48 104.00 104.04 10,565,695 -2.51(-2.36%)
Jan 02, 2024 107.61 107.85 106.45 106.55 9,320,912 -2.02(-1.86%)
Dec 29, 2023 108.96 109.96 108.09 108.57 7,667,524 -0.25(-0.23%)
Dec 28, 2023 107.21 109.40 106.81 108.82 9,340,809 +1.69(+1.58%)
Dec 27, 2023 108.34 108.59 106.85 107.13 10,138,094 -0.89(-0.82%)
Dec 26, 2023 108.30 108.69 107.48 108.02 12,834,479 -0.02(-0.02%)
Dec 22, 2023 108.26 110.80 107.45 108.04 46,703,192 -14.49(-11.83%)
Dec 21, 2023 122.30 123.30 121.30 122.53 15,590,781 +1.10(+0.91%)
Dec 20, 2023 121.13 123.39 121.00 121.43 9,023,937 -1.21(-0.99%)
Dec 19, 2023 121.74 123.34 121.64 122.64 7,673,668 +1.50(+1.24%)
Dec 18, 2023 121.41 121.84 120.86 121.14 6,871,487 -0.41(-0.34%)
Dec 15, 2023 120.93 122.06 120.60 121.55 13,635,471 +0.53(+0.44%)
Dec 14, 2023 121.44 122.59 119.82 121.02 9,589,968 -0.15(-0.12%)
Dec 13, 2023 119.35 121.44 119.20 121.17 8,181,157 +1.53(+1.28%)
Dec 12, 2023 119.68 119.99 118.58 119.64 7,379,129 +1.03(+0.87%)
Dec 11, 2023 117.79 119.42 117.43 118.61 7,971,727 +2.70(+2.33%)
Dec 08, 2023 114.50 116.29 114.47 115.91 6,122,154 +1.10(+0.96%)
Dec 07, 2023 114.12 116.00 114.12 114.81 7,293,498 -1.30(-1.12%)
Dec 06, 2023 116.00 117.14 115.57 116.11 6,321,016 +0.70(+0.61%)
Dec 05, 2023 114.66 116.04 114.60 115.41 6,956,907 +0.26(+0.23%)
Dec 04, 2023 113.08 115.32 113.00 115.15 10,085,795 +1.67(+1.47%)
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.