Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 95.67 95.84 94.25 94.61 839,806 -0.57(-0.60%)
Apr 16, 2024 94.80 95.73 94.14 95.18 1,195,659 +0.33(+0.35%)
Apr 15, 2024 96.66 97.19 94.79 94.85 1,253,413 -2.39(-2.46%)
Apr 12, 2024 99.41 100.57 97.02 97.24 1,293,298 -2.61(-2.61%)
Apr 11, 2024 98.96 99.87 98.29 99.85 918,769 +1.62(+1.65%)
Apr 10, 2024 97.00 98.61 96.40 98.23 492,525 -0.48(-0.49%)
Apr 09, 2024 98.63 99.12 97.43 98.71 979,344 +0.40(+0.41%)
Apr 08, 2024 97.92 98.58 96.58 98.31 586,364 +0.87(+0.89%)
Apr 05, 2024 97.77 98.72 96.80 97.44 1,007,202 -0.19(-0.19%)
Apr 04, 2024 99.16 100.36 97.45 97.63 860,088 +0.02(+0.02%)
Apr 03, 2024 97.46 98.31 96.57 97.61 1,063,552 -0.37(-0.38%)
Apr 02, 2024 98.10 98.48 96.01 97.98 886,200 -2.58(-2.57%)
Apr 01, 2024 100.09 101.61 99.80 100.56 994,322 +0.32(+0.32%)
Mar 28, 2024 99.99 100.19 100.17 100.24 1,183,786 +0.11(+0.11%)
Mar 27, 2024 98.90 100.82 98.72 100.13 1,486,743 -0.32(-0.32%)
Mar 26, 2024 102.00 102.04 100.39 100.45 608,584 -0.60(-0.59%)
Mar 25, 2024 100.98 102.25 100.66 101.05 849,473 -1.33(-1.30%)
Mar 22, 2024 101.10 102.81 99.97 102.38 944,244 +1.45(+1.44%)
Mar 21, 2024 104.28 105.24 100.17 100.93 1,643,971 -2.55(-2.46%)
Mar 20, 2024 102.79 103.72 100.67 103.48 1,308,530 +1.64(+1.61%)
Mar 19, 2024 100.37 101.97 99.03 101.84 1,645,141 +0.24(+0.24%)
Mar 18, 2024 100.00 102.90 99.09 101.60 1,397,710 +0.52(+0.51%)
Mar 15, 2024 103.06 103.08 100.28 101.08 1,589,124 -1.98(-1.92%)
Mar 14, 2024 104.49 105.99 102.82 103.06 867,129 -3.17(-2.98%)
Mar 13, 2024 105.26 107.14 104.93 106.23 947,847 +0.32(+0.30%)
Mar 12, 2024 104.42 107.18 103.50 105.91 1,157,685 +2.05(+1.97%)
Mar 11, 2024 105.10 105.25 101.77 103.86 1,819,434 -1.87(-1.77%)
Mar 08, 2024 107.31 109.72 105.06 105.73 1,104,267 -1.07(-1.00%)
Mar 07, 2024 108.84 108.92 104.11 106.80 2,728,658 -1.55(-1.43%)
Mar 06, 2024 110.25 111.38 107.24 108.35 1,612,479 -0.05(-0.05%)
Mar 05, 2024 106.84 109.39 105.27 108.40 2,327,122 +0.00(+0.00%)
Mar 04, 2024 116.69 117.90 107.62 108.40 3,116,691 -8.61(-7.36%)
Mar 01, 2024 115.96 119.97 112.40 117.01 6,811,060 -16.80(-12.56%)
Feb 29, 2024 129.00 136.06 129.00 133.81 3,373,797 +4.10(+3.16%)
Feb 28, 2024 129.96 131.98 128.75 129.71 948,592 -1.50(-1.14%)
Feb 27, 2024 132.05 133.25 130.46 131.21 1,141,755 +0.51(+0.39%)
Feb 26, 2024 130.81 132.90 128.22 130.70 1,061,212 +1.08(+0.83%)
Feb 23, 2024 128.92 131.48 127.73 129.62 1,032,733 +2.06(+1.61%)
Feb 22, 2024 126.82 127.97 124.34 127.56 1,083,847 +6.28(+5.18%)
Feb 21, 2024 121.55 122.67 117.60 121.28 1,173,928 -4.10(-3.27%)
Feb 20, 2024 129.48 130.69 123.54 125.38 1,402,777 -4.89(-3.75%)
Feb 16, 2024 131.92 133.19 129.01 130.27 828,330 -2.25(-1.70%)
Feb 15, 2024 132.85 133.59 130.00 132.52 1,361,881 +5.92(+4.68%)
Feb 14, 2024 124.55 126.81 120.71 126.60 1,529,813 +4.05(+3.30%)
Feb 13, 2024 121.05 125.87 117.00 122.55 1,715,348 -5.13(-4.02%)
Feb 12, 2024 129.75 130.00 126.42 127.68 1,245,555 -2.71(-2.08%)
Feb 09, 2024 129.00 131.71 128.00 130.39 1,147,231 +3.85(+3.04%)
Feb 08, 2024 125.39 128.48 124.28 126.54 1,102,081 +1.04(+0.83%)
Feb 07, 2024 123.27 126.54 122.24 125.50 914,481 +3.27(+2.68%)
Feb 06, 2024 123.46 123.98 119.11 122.23 774,624 -0.03(-0.02%)
Feb 05, 2024 124.13 126.97 120.31 122.26 860,867 -2.34(-1.88%)
Feb 02, 2024 120.52 125.22 120.25 124.60 1,789,385 +5.94(+5.01%)
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.