Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 108.42 110.19 108.01 109.33 19,735 +0.54(+0.50%)
Apr 27, 2023 107.50 108.79 107.22 108.79 16,060 +2.09(+1.96%)
Apr 26, 2023 107.81 108.61 105.80 106.70 16,447 -2.02(-1.86%)
Apr 25, 2023 109.46 109.98 108.38 108.72 20,261 -0.78(-0.71%)
Apr 24, 2023 109.00 109.74 108.76 109.50 16,481 +0.62(+0.57%)
Apr 21, 2023 109.00 109.87 108.40 108.88 23,770 -0.82(-0.75%)
Apr 20, 2023 105.10 109.86 105.10 109.70 32,740 +4.59(+4.37%)
Apr 19, 2023 103.38 105.21 102.80 105.11 24,417 +2.21(+2.15%)
Apr 18, 2023 104.47 104.47 101.75 102.90 35,677 -1.07(-1.03%)
Apr 17, 2023 102.25 104.41 101.89 103.97 22,205 +1.71(+1.67%)
Apr 14, 2023 103.40 104.19 101.15 102.26 35,773 -0.93(-0.90%)
Apr 13, 2023 104.31 104.31 102.17 103.19 16,366 -0.13(-0.13%)
Apr 12, 2023 103.88 103.88 102.44 103.32 7,887 +0.42(+0.41%)
Apr 11, 2023 101.81 103.53 101.81 102.90 13,116 +0.88(+0.86%)
Apr 10, 2023 100.59 102.63 99.34 102.02 22,967 +2.27(+2.28%)
Apr 06, 2023 100.47 100.94 99.39 99.75 21,168 -0.31(-0.31%)
Apr 05, 2023 101.84 102.80 99.59 100.06 17,725 -1.92(-1.88%)
Apr 04, 2023 104.41 104.56 101.75 101.98 17,914 -2.87(-2.74%)
Apr 03, 2023 103.78 105.00 102.70 104.85 29,036 +0.12(+0.11%)
Mar 31, 2023 103.35 104.89 101.91 104.73 25,756 +2.43(+2.38%)
Mar 30, 2023 102.55 102.55 101.17 102.30 14,942 +0.45(+0.44%)
Mar 29, 2023 101.54 102.10 100.45 101.85 12,167 +0.61(+0.60%)
Mar 28, 2023 101.29 103.26 101.01 101.24 22,508 -0.05(-0.05%)
Mar 27, 2023 102.34 102.87 100.68 101.29 16,076 +0.35(+0.35%)
Mar 24, 2023 98.17 101.51 98.06 100.94 24,107 +1.19(+1.19%)
Mar 23, 2023 99.00 100.74 98.18 99.75 19,989 +0.93(+0.94%)
Mar 22, 2023 101.39 102.50 98.79 98.82 21,494 -3.19(-3.13%)
Mar 21, 2023 101.30 103.25 101.19 102.01 30,405 +2.19(+2.19%)
Mar 20, 2023 99.75 100.21 98.87 99.82 19,604 +1.45(+1.47%)
Mar 17, 2023 100.76 101.75 97.98 98.37 55,295 -2.71(-2.68%)
Mar 16, 2023 99.84 102.32 99.84 101.08 23,508 -0.30(-0.30%)
Mar 15, 2023 97.41 101.38 97.32 101.38 49,744 +1.58(+1.58%)
Mar 14, 2023 98.56 101.10 98.39 99.80 35,405 +3.06(+3.16%)
Mar 13, 2023 97.00 98.68 96.11 96.74 55,017 -0.56(-0.58%)
Mar 10, 2023 100.93 100.93 96.37 97.30 48,111 -3.00(-2.99%)
Mar 09, 2023 101.01 101.01 99.26 100.30 19,571 -0.74(-0.73%)
Mar 08, 2023 102.03 102.03 98.75 101.04 20,699 -0.68(-0.67%)
Mar 07, 2023 100.78 102.07 100.33 101.72 24,721 +0.94(+0.93%)
Mar 06, 2023 98.00 101.45 98.00 100.78 28,172 -0.84(-0.83%)
Mar 03, 2023 100.98 102.45 100.85 101.62 17,060 +1.09(+1.08%)
Mar 02, 2023 99.11 101.53 98.65 100.53 15,140 +1.24(+1.25%)
Mar 01, 2023 97.97 100.00 97.97 99.29 19,471 +1.35(+1.38%)
Feb 28, 2023 96.08 99.73 96.08 97.94 34,617 +1.44(+1.49%)
Feb 27, 2023 98.42 98.78 96.25 96.50 12,422 +0.24(+0.25%)
Feb 24, 2023 94.50 96.82 94.50 96.26 10,613 +0.05(+0.05%)
Feb 23, 2023 95.71 96.26 95.42 96.21 6,985 +0.25(+0.26%)
Feb 22, 2023 95.50 96.41 95.34 95.96 10,900 +0.48(+0.50%)
Feb 21, 2023 96.73 97.00 95.45 95.48 20,144 -2.18(-2.23%)
Feb 17, 2023 95.88 98.40 95.65 97.66 25,763 +2.52(+2.65%)
Feb 16, 2023 95.16 96.83 94.99 95.14 34,071 -1.63(-1.68%)
Feb 15, 2023 93.80 96.82 93.53 96.77 23,906 +2.50(+2.65%)
Feb 14, 2023 94.75 95.03 93.09 94.27 9,651 -0.46(-0.49%)
Feb 13, 2023 92.12 96.09 92.12 94.73 28,506 +2.60(+2.82%)
Feb 10, 2023 92.04 93.02 91.90 92.13 16,103 +0.16(+0.17%)
Feb 09, 2023 95.48 95.61 91.36 91.97 19,523 -2.18(-2.32%)
Feb 08, 2023 96.30 97.00 94.13 94.15 12,334 -2.59(-2.68%)
Feb 07, 2023 96.00 97.34 94.94 96.74 10,650 -0.41(-0.42%)
Feb 06, 2023 95.85 98.50 94.64 97.15 33,812 -1.22(-1.24%)
Feb 03, 2023 97.52 98.63 96.36 98.37 25,295 +0.80(+0.82%)
Feb 02, 2023 94.47 97.57 93.90 97.57 24,868 +3.74(+3.99%)
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.