Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 102.22 103.24 101.83 102.55 1,930,402 +0.01(+0.01%)
Apr 27, 2023 100.64 102.86 100.56 102.54 1,306,470 +2.81(+2.82%)
Apr 26, 2023 100.95 101.22 99.59 99.73 986,293 -1.92(-1.88%)
Apr 25, 2023 102.88 103.25 101.56 101.64 986,782 -1.60(-1.55%)
Apr 24, 2023 102.83 103.80 102.11 103.24 1,010,054 +0.23(+0.22%)
Apr 21, 2023 102.95 103.29 102.20 103.02 965,959 +0.30(+0.29%)
Apr 20, 2023 101.21 103.10 101.21 102.72 878,679 +0.27(+0.26%)
Apr 19, 2023 102.33 103.12 101.67 102.45 1,137,199 -0.45(-0.43%)
Apr 18, 2023 103.81 104.47 102.42 102.90 1,087,839 -0.45(-0.44%)
Apr 17, 2023 103.55 104.00 102.19 103.35 1,403,100 +0.21(+0.20%)
Apr 14, 2023 102.91 104.38 102.64 103.14 1,717,746 -0.14(-0.13%)
Apr 13, 2023 102.58 103.35 100.79 103.28 1,440,649 +1.08(+1.05%)
Apr 12, 2023 102.56 103.12 101.67 102.20 1,172,884 +0.75(+0.74%)
Apr 11, 2023 100.39 102.05 100.39 101.45 1,364,668 +1.17(+1.16%)
Apr 10, 2023 98.35 100.29 98.27 100.29 1,027,183 +1.27(+1.29%)
Apr 06, 2023 98.82 99.06 97.92 99.02 1,275,840 -0.01(-0.01%)
Apr 05, 2023 98.97 99.81 98.25 99.03 1,972,125 -0.90(-0.90%)
Apr 04, 2023 103.87 103.87 99.17 99.92 2,418,097 -3.24(-3.14%)
Apr 03, 2023 102.83 103.58 102.04 103.16 1,659,456 -0.24(-0.23%)
Mar 31, 2023 101.73 103.60 101.72 103.40 2,085,272 +2.27(+2.25%)
Mar 30, 2023 101.00 101.70 100.73 101.13 961,254 +0.91(+0.91%)
Mar 29, 2023 99.75 100.39 99.14 100.22 1,470,728 +1.49(+1.51%)
Mar 28, 2023 98.17 99.51 98.05 98.73 1,318,079 +0.55(+0.56%)
Mar 27, 2023 98.24 98.73 97.57 98.18 1,382,910 +0.81(+0.83%)
Mar 24, 2023 95.16 97.56 94.55 97.37 1,516,973 +1.34(+1.40%)
Mar 23, 2023 96.40 98.10 95.09 96.02 1,242,902 -0.34(-0.35%)
Mar 22, 2023 97.42 98.83 96.34 96.36 1,794,108 -0.94(-0.96%)
Mar 21, 2023 98.05 98.68 96.45 97.30 1,851,769 +0.86(+0.89%)
Mar 20, 2023 94.55 96.70 94.01 96.44 2,250,372 +2.88(+3.08%)
Mar 17, 2023 95.15 95.31 92.56 93.55 3,511,387 -2.40(-2.50%)
Mar 16, 2023 94.28 96.45 94.00 95.95 1,714,262 +0.60(+0.63%)
Mar 15, 2023 96.79 96.95 94.16 95.35 1,252,689 -3.31(-3.35%)
Mar 14, 2023 98.61 99.56 97.22 98.66 1,422,667 +1.98(+2.04%)
Mar 13, 2023 96.82 97.97 96.02 96.68 1,633,546 -1.07(-1.09%)
Mar 10, 2023 99.37 99.44 96.67 97.75 1,272,921 -1.48(-1.49%)
Mar 09, 2023 101.15 101.84 98.83 99.23 1,791,398 -1.27(-1.27%)
Mar 08, 2023 100.79 101.33 99.64 100.51 1,010,940 -0.39(-0.39%)
Mar 07, 2023 102.45 102.50 100.54 100.90 1,491,423 -1.38(-1.35%)
Mar 06, 2023 102.32 103.51 102.08 102.28 945,504 -0.35(-0.34%)
Mar 03, 2023 101.58 102.85 100.68 102.63 1,207,778 +1.65(+1.63%)
Mar 02, 2023 99.26 101.20 98.65 100.98 1,643,117 +1.15(+1.15%)
Mar 01, 2023 100.98 101.45 99.63 99.84 1,348,088 -1.54(-1.52%)
Feb 28, 2023 101.49 102.28 100.88 101.38 1,995,857 +0.10(+0.10%)
Feb 27, 2023 102.17 102.22 100.61 101.28 1,409,055 +0.15(+0.15%)
Feb 24, 2023 100.62 101.49 99.89 101.13 1,213,106 -0.90(-0.88%)
Feb 23, 2023 102.20 102.77 100.58 102.03 1,546,574 +0.29(+0.28%)
Feb 22, 2023 102.58 102.78 101.26 101.74 1,517,595 -0.26(-0.25%)
Feb 21, 2023 104.59 104.59 101.86 102.00 1,588,279 -3.63(-3.44%)
Feb 17, 2023 104.38 105.66 103.79 105.63 1,175,465 +1.02(+0.98%)
Feb 16, 2023 104.40 105.88 103.85 104.61 1,108,630 -1.60(-1.51%)
Feb 15, 2023 105.29 106.31 104.78 106.21 971,777 +0.53(+0.50%)
Feb 14, 2023 105.48 105.80 103.84 105.68 1,304,249 +0.19(+0.18%)
Feb 13, 2023 104.81 105.86 104.48 105.50 1,275,139 +0.97(+0.92%)
Feb 10, 2023 104.03 104.83 103.58 104.53 1,176,489 +0.11(+0.10%)
Feb 09, 2023 105.56 107.36 104.14 104.42 1,726,596 -0.18(-0.17%)
Feb 08, 2023 105.26 106.03 104.22 104.60 1,471,871 -1.51(-1.42%)
Feb 07, 2023 107.81 108.13 102.45 106.11 3,271,044 +3.66(+3.58%)
Feb 06, 2023 102.31 103.17 101.53 102.44 2,106,483 -1.18(-1.14%)
Feb 03, 2023 103.45 104.84 103.44 103.62 1,374,885 -0.67(-0.64%)
Feb 02, 2023 104.19 104.71 102.47 104.29 1,947,193 +0.99(+0.96%)
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.