Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 123.97 124.67 123.21 124.46 1,363,835 +1.45(+1.18%)
Mar 26, 2024 123.04 123.86 122.39 123.01 1,740,491 -0.38(-0.31%)
Mar 25, 2024 123.88 124.22 123.07 123.39 1,321,173 -0.36(-0.29%)
Mar 22, 2024 124.61 124.89 123.69 123.75 2,397,301 -0.67(-0.54%)
Mar 21, 2024 122.00 124.57 121.64 124.42 2,014,212 +2.97(+2.45%)
Mar 20, 2024 121.43 121.88 120.19 121.45 2,535,089 +0.45(+0.37%)
Mar 19, 2024 120.46 121.23 120.19 121.00 1,949,646 +0.66(+0.55%)
Mar 18, 2024 118.99 120.43 118.67 120.34 3,021,424 +2.01(+1.70%)
Mar 15, 2024 116.54 118.95 116.24 118.33 7,281,403 +3.12(+2.71%)
Mar 14, 2024 116.75 116.75 113.83 115.21 2,864,627 -0.76(-0.66%)
Mar 13, 2024 115.21 116.06 114.68 115.97 2,036,015 +1.19(+1.04%)
Mar 12, 2024 114.16 115.25 113.37 114.78 1,764,633 +0.75(+0.66%)
Mar 11, 2024 114.85 115.23 112.32 114.03 1,972,470 -0.62(-0.54%)
Mar 08, 2024 114.44 116.06 114.25 114.65 2,038,562 +0.32(+0.28%)
Mar 07, 2024 116.08 116.88 114.24 114.33 2,759,172 -1.14(-0.99%)
Mar 06, 2024 114.45 116.15 114.30 115.47 2,289,987 +1.39(+1.22%)
Mar 05, 2024 112.51 115.78 112.35 114.08 2,556,401 +1.79(+1.59%)
Mar 04, 2024 113.48 114.22 112.28 112.29 1,742,346 -0.90(-0.80%)
Mar 01, 2024 111.48 113.35 111.17 113.19 2,190,514 +2.30(+2.07%)
Feb 29, 2024 111.66 111.71 110.71 110.89 3,659,800 -0.48(-0.43%)
Feb 28, 2024 111.51 112.05 111.17 111.37 1,632,217 +0.04(+0.04%)
Feb 27, 2024 112.18 112.37 110.59 111.33 1,794,747 -0.92(-0.82%)
Feb 26, 2024 110.64 112.68 110.46 112.25 2,085,177 +1.47(+1.33%)
Feb 23, 2024 110.87 111.02 110.11 110.78 1,690,000 +0.26(+0.24%)
Feb 22, 2024 109.19 110.67 108.98 110.52 2,020,724 +1.85(+1.70%)
Feb 21, 2024 107.42 108.71 107.01 108.67 1,673,346 +1.26(+1.17%)
Feb 20, 2024 107.51 108.29 106.95 107.41 2,322,890 -0.36(-0.33%)
Feb 16, 2024 108.17 108.67 107.48 107.77 2,594,387 -0.29(-0.27%)
Feb 15, 2024 107.20 108.58 106.63 108.06 1,524,835 +1.46(+1.37%)
Feb 14, 2024 105.36 107.17 105.36 106.60 2,048,251 +1.68(+1.60%)
Feb 13, 2024 104.85 105.13 103.70 104.92 2,301,725 -0.83(-0.78%)
Feb 12, 2024 105.62 106.14 104.93 105.75 1,381,701 +0.01(+0.01%)
Feb 09, 2024 105.70 105.81 104.69 105.74 1,478,480 +0.40(+0.38%)
Feb 08, 2024 104.93 105.96 104.36 105.34 2,229,297 +0.55(+0.52%)
Feb 07, 2024 104.59 105.34 103.63 104.79 1,890,022 +0.83(+0.80%)
Feb 06, 2024 104.36 104.73 103.36 103.96 2,126,363 +0.07(+0.07%)
Feb 05, 2024 102.14 104.10 101.94 103.89 2,595,980 +1.04(+1.01%)
Feb 02, 2024 101.49 103.28 101.12 102.86 1,669,499 +1.10(+1.08%)
Feb 01, 2024 100.98 101.97 100.30 101.76 1,729,122 +1.63(+1.62%)
Jan 31, 2024 101.69 101.94 99.75 100.13 2,075,268 -1.58(-1.55%)
Jan 30, 2024 100.38 101.99 100.19 101.71 1,726,204 +0.58(+0.57%)
Jan 29, 2024 101.17 101.78 100.40 101.13 1,837,451 -0.37(-0.36%)
Jan 26, 2024 101.23 103.08 101.15 101.50 2,063,365 -0.25(-0.24%)
Jan 25, 2024 101.95 103.14 101.19 101.75 2,283,150 +1.18(+1.17%)
Jan 24, 2024 101.57 101.96 99.75 100.57 3,393,903 -0.18(-0.18%)
Jan 23, 2024 97.55 101.05 96.03 100.75 5,736,628 +3.91(+4.04%)
Jan 22, 2024 96.08 97.55 95.86 96.84 2,938,887 +0.83(+0.86%)
Jan 19, 2024 95.66 96.48 94.57 96.01 3,242,905 +0.88(+0.92%)
Jan 18, 2024 94.04 95.30 94.04 95.14 2,407,676 +1.30(+1.38%)
Jan 17, 2024 93.48 94.36 92.94 93.84 2,432,157 +0.03(+0.03%)
Jan 16, 2024 93.40 94.08 92.72 93.81 3,332,490 +0.00(+0.00%)
Jan 12, 2024 94.93 95.16 93.63 93.81 1,971,214 -0.55(-0.58%)
Jan 11, 2024 94.43 94.80 93.38 94.36 1,816,729 +0.00(+0.00%)
Jan 10, 2024 94.35 94.58 93.79 94.36 1,450,574 -0.22(-0.23%)
Jan 09, 2024 94.53 94.84 93.46 94.58 1,935,150 -0.93(-0.97%)
Jan 08, 2024 93.84 95.55 93.00 95.50 2,355,683 +2.15(+2.31%)
Jan 05, 2024 93.19 94.17 93.14 93.35 1,797,365 -0.19(-0.20%)
Jan 04, 2024 94.18 94.51 92.45 93.54 3,402,075 -1.15(-1.21%)
Jan 03, 2024 96.34 96.34 94.22 94.69 2,843,096 -1.85(-1.91%)
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.