Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.30 103.89 101.04 103.73 36,863,368 +2.84(+2.81%)
Mar 30, 2023 100.91 101.16 99.78 100.89 33,068,834 -0.50(-0.49%)
Mar 29, 2023 102.28 112.02 100.65 101.39 28,781,080 +0.36(+0.36%)
Mar 28, 2023 102.44 102.45 99.74 101.03 32,051,804 -1.43(-1.40%)
Mar 27, 2023 104.61 104.76 101.93 102.46 31,169,784 -2.98(-2.83%)
Mar 24, 2023 104.99 105.49 103.84 105.44 30,411,044 -0.16(-0.15%)
Mar 23, 2023 105.06 106.30 104.46 105.60 40,785,852 +2.23(+2.16%)
Mar 22, 2023 104.27 106.59 103.33 103.37 43,411,512 -1.55(-1.48%)
Mar 21, 2023 101.25 105.10 101.22 104.92 42,083,496 +3.70(+3.66%)
Mar 20, 2023 100.12 101.75 99.87 101.22 32,944,384 -0.40(-0.39%)
Mar 17, 2023 100.26 102.83 100.10 101.62 61,067,184 +1.29(+1.29%)
Mar 16, 2023 96.20 101.19 95.50 100.33 65,539,284 +4.22(+4.39%)
Mar 15, 2023 93.22 96.93 92.64 96.11 50,595,856 +2.14(+2.28%)
Mar 14, 2023 92.56 94.36 92.44 93.97 36,042,092 +2.86(+3.14%)
Mar 13, 2023 90.09 92.57 89.42 91.11 37,380,952 +0.48(+0.53%)
Mar 10, 2023 92.17 92.79 90.39 90.63 35,941,408 -1.69(-1.83%)
Mar 09, 2023 94.05 95.53 91.90 92.32 28,769,148 -1.93(-2.05%)
Mar 08, 2023 94.12 95.95 94.00 94.25 34,036,040 +0.39(+0.42%)
Mar 07, 2023 94.98 95.67 93.53 93.86 27,813,650 -1.27(-1.34%)
Mar 06, 2023 94.01 95.97 94.00 95.13 32,576,388 +1.48(+1.58%)
Mar 03, 2023 92.48 93.73 92.45 93.65 35,160,256 +1.65(+1.79%)
Mar 02, 2023 89.66 92.28 89.60 92.00 32,205,276 +1.64(+1.81%)
Mar 01, 2023 89.98 91.03 89.67 90.36 31,030,928 +0.30(+0.33%)
Feb 28, 2023 89.33 91.23 89.32 90.06 30,081,744 +0.19(+0.21%)
Feb 27, 2023 89.87 90.16 89.33 89.87 27,480,876 +0.74(+0.83%)
Feb 24, 2023 89.44 89.89 88.58 89.13 36,585,192 -1.76(-1.94%)
Feb 23, 2023 91.92 91.94 89.76 90.89 41,169,828 -0.76(-0.83%)
Feb 22, 2023 91.70 92.11 90.61 91.65 31,221,406 -0.14(-0.15%)
Feb 21, 2023 93.00 93.10 91.72 91.79 33,593,772 -2.56(-2.71%)
Feb 17, 2023 94.85 95.56 93.21 94.35 34,295,176 -1.16(-1.21%)
Feb 16, 2023 95.37 97.68 94.74 95.51 42,360,680 -1.46(-1.51%)
Feb 15, 2023 94.49 97.12 94.15 96.97 50,169,924 +2.29(+2.42%)
Feb 14, 2023 94.43 94.84 92.26 94.68 54,638,432 +0.07(+0.07%)
Feb 13, 2023 94.74 95.20 93.84 94.61 50,037,236 +0.04(+0.04%)
Feb 10, 2023 95.45 96.75 94.25 94.57 54,980,904 -0.44(-0.46%)
Feb 09, 2023 100.00 100.03 93.63 95.01 119,307,848 -4.36(-4.39%)
Feb 08, 2023 102.05 103.14 98.03 99.37 94,618,168 -8.27(-7.68%)
Feb 07, 2023 103.22 108.18 103.12 107.64 49,016,868 +4.74(+4.61%)
Feb 06, 2023 102.40 104.36 101.88 102.90 31,958,228 -1.88(-1.79%)
Feb 03, 2023 102.93 107.81 102.58 104.78 65,309,864 -2.96(-2.75%)
Feb 02, 2023 105.80 107.85 105.61 107.74 69,572,552 +7.31(+7.28%)
Feb 01, 2023 98.71 101.19 97.58 100.43 35,318,376 +1.59(+1.61%)
Jan 31, 2023 96.87 98.88 96.82 98.84 30,029,748 +1.90(+1.96%)
Jan 30, 2023 97.48 98.29 96.39 96.94 27,203,916 -2.43(-2.45%)
Jan 27, 2023 97.31 100.32 97.31 99.37 33,881,172 +1.85(+1.90%)
Jan 26, 2023 96.50 97.57 95.38 97.52 30,081,380 +2.30(+2.42%)
Jan 25, 2023 95.57 96.16 93.76 95.22 42,360,816 -2.48(-2.54%)
Jan 24, 2023 98.10 99.61 97.20 97.70 32,921,390 -2.09(-2.09%)
Jan 23, 2023 97.95 100.04 97.50 99.79 39,934,448 +1.77(+1.81%)
Jan 20, 2023 95.10 98.30 95.02 98.02 63,191,704 +4.97(+5.34%)
Jan 19, 2023 90.72 93.61 90.63 93.05 36,989,868 +1.93(+2.12%)
Jan 18, 2023 92.14 92.80 90.64 91.12 29,262,832 -0.17(-0.19%)
Jan 17, 2023 92.06 92.25 90.05 91.29 32,561,684 -0.83(-0.90%)
Jan 13, 2023 90.85 92.19 90.13 92.12 26,330,520 +0.99(+1.09%)
Jan 12, 2023 91.48 91.87 89.75 91.13 30,238,552 -0.39(-0.43%)
Jan 11, 2023 89.18 91.60 89.01 91.52 26,816,710 +3.10(+3.51%)
Jan 10, 2023 85.98 88.67 85.83 88.42 30,453,992 +0.40(+0.45%)
Jan 09, 2023 88.36 90.05 87.86 88.02 28,979,358 +0.68(+0.78%)
Jan 06, 2023 86.79 87.69 84.86 87.34 41,529,496 +1.14(+1.32%)
Jan 05, 2023 87.47 87.57 85.90 86.20 27,173,736 -1.88(-2.13%)
Jan 04, 2023 90.35 90.48 87.27 88.08 34,735,104 -1.04(-1.17%)
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.