Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 122.42 122.83 120.93 122.08 809,177 +1.14(+0.94%)
Mar 26, 2024 120.88 121.68 120.24 120.94 707,387 +0.01(+0.01%)
Mar 25, 2024 121.46 122.65 120.61 120.93 1,014,086 -0.69(-0.57%)
Mar 22, 2024 120.47 121.77 120.40 121.62 1,060,012 +1.26(+1.05%)
Mar 21, 2024 119.89 121.57 119.26 120.36 929,011 +1.21(+1.02%)
Mar 20, 2024 119.33 119.54 118.49 119.15 911,475 -0.04(-0.03%)
Mar 19, 2024 119.07 119.39 118.14 119.19 1,186,729 -0.23(-0.19%)
Mar 18, 2024 117.33 119.75 117.33 119.42 1,392,948 +2.23(+1.90%)
Mar 15, 2024 116.44 118.15 115.19 117.19 2,206,650 +0.05(+0.04%)
Mar 14, 2024 117.94 118.14 116.32 117.14 905,415 -0.57(-0.48%)
Mar 13, 2024 117.57 118.39 116.28 117.71 1,025,752 +0.17(+0.14%)
Mar 12, 2024 115.11 118.30 115.11 117.54 1,692,601 +2.96(+2.58%)
Mar 11, 2024 113.10 114.89 113.01 114.58 1,102,213 +1.11(+0.98%)
Mar 08, 2024 113.82 114.78 112.49 113.47 1,442,247 -0.35(-0.31%)
Mar 07, 2024 110.92 114.50 110.59 113.82 2,380,736 +4.25(+3.88%)
Mar 06, 2024 110.54 114.66 109.16 109.57 2,411,994 +0.61(+0.56%)
Mar 05, 2024 109.57 110.62 108.38 108.96 2,076,599 -2.30(-2.07%)
Mar 04, 2024 113.31 113.50 108.51 111.26 2,092,111 -2.46(-2.16%)
Mar 01, 2024 114.11 115.19 113.18 113.72 1,076,458 -0.43(-0.38%)
Feb 29, 2024 113.88 116.31 112.29 114.15 2,838,247 +1.14(+1.01%)
Feb 28, 2024 113.35 113.71 112.71 113.01 980,627 -0.36(-0.32%)
Feb 27, 2024 114.03 114.22 113.22 113.37 786,207 -0.69(-0.60%)
Feb 26, 2024 115.00 115.28 114.05 114.06 1,028,779 -0.85(-0.74%)
Feb 23, 2024 114.21 115.07 113.82 114.91 1,566,133 +1.91(+1.69%)
Feb 22, 2024 111.28 113.40 109.92 113.00 2,048,219 +3.35(+3.06%)
Feb 21, 2024 108.21 109.65 108.02 109.65 1,246,507 +0.75(+0.69%)
Feb 20, 2024 110.08 110.80 108.39 108.90 1,591,013 -1.08(-0.98%)
Feb 16, 2024 110.95 111.33 109.61 109.98 1,016,477 -1.37(-1.23%)
Feb 15, 2024 112.09 112.31 109.94 111.35 2,958,595 -0.22(-0.20%)
Feb 14, 2024 112.21 113.25 108.00 111.57 3,124,202 -1.46(-1.29%)
Feb 13, 2024 109.29 113.18 107.92 113.03 2,913,563 +0.72(+0.64%)
Feb 12, 2024 112.53 113.64 111.96 112.31 1,980,021 -0.61(-0.54%)
Feb 09, 2024 113.25 113.70 112.02 112.92 1,405,111 +0.33(+0.29%)
Feb 08, 2024 112.56 112.97 111.32 112.59 1,103,816 +0.21(+0.19%)
Feb 07, 2024 109.94 112.49 109.62 112.38 1,471,507 +2.88(+2.63%)
Feb 06, 2024 109.32 110.51 108.49 109.50 1,480,164 +0.00(+0.00%)
Feb 05, 2024 107.50 110.08 107.47 109.50 2,312,782 +1.83(+1.70%)
Feb 02, 2024 108.52 108.52 107.08 107.67 822,439 -0.77(-0.71%)
Feb 01, 2024 107.20 108.44 106.77 108.44 1,334,416 +1.78(+1.67%)
Jan 31, 2024 108.55 108.94 106.42 106.66 1,582,803 -2.34(-2.15%)
Jan 30, 2024 108.65 109.32 108.36 109.00 1,529,944 +0.95(+0.88%)
Jan 29, 2024 107.75 108.20 107.07 108.05 1,206,694 +0.30(+0.28%)
Jan 26, 2024 107.47 107.99 106.98 107.75 887,059 +0.30(+0.28%)
Jan 25, 2024 108.75 109.18 107.03 107.45 1,052,361 -0.90(-0.83%)
Jan 24, 2024 108.78 109.39 108.18 108.35 1,579,854 +0.65(+0.60%)
Jan 23, 2024 108.53 108.67 107.65 107.70 2,141,911 -0.53(-0.49%)
Jan 22, 2024 108.95 109.75 108.12 108.23 1,332,582 +0.19(+0.18%)
Jan 19, 2024 107.51 108.14 107.05 108.04 1,505,512 +0.75(+0.70%)
Jan 18, 2024 108.00 108.47 106.32 107.29 1,763,129 +0.30(+0.28%)
Jan 17, 2024 104.29 107.45 103.64 106.99 2,515,765 +2.09(+1.99%)
Jan 16, 2024 103.99 105.03 103.89 104.90 1,879,682 +0.20(+0.19%)
Jan 12, 2024 105.07 106.72 104.41 104.70 1,824,489 +0.16(+0.15%)
Jan 11, 2024 105.00 105.00 103.10 104.54 1,845,662 -0.16(-0.15%)
Jan 10, 2024 104.10 104.95 103.51 104.70 1,488,155 +1.17(+1.13%)
Jan 09, 2024 103.38 103.90 102.59 103.53 1,298,370 +1.59(+1.56%)
Jan 08, 2024 100.56 101.94 100.43 101.94 1,200,159 +1.72(+1.72%)
Jan 05, 2024 100.61 101.48 99.90 100.22 1,128,413 -0.72(-0.71%)
Jan 04, 2024 102.48 102.69 100.85 100.94 1,044,311 -1.55(-1.51%)
Jan 03, 2024 101.92 103.47 101.14 102.49 1,311,695 -0.51(-0.50%)
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.