Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.92 106.39 105.31 105.90 14,929,929 +0.17(+0.16%)
Mar 30, 2023 105.79 105.81 104.80 105.73 11,989,034 +0.51(+0.49%)
Mar 29, 2023 104.36 105.42 103.80 105.22 14,723,618 +1.78(+1.72%)
Mar 28, 2023 101.82 103.96 101.58 103.45 11,438,096 +1.28(+1.25%)
Mar 27, 2023 101.15 102.83 100.35 102.17 15,374,688 +2.19(+2.19%)
Mar 24, 2023 97.99 100.29 97.45 99.98 13,881,838 +0.12(+0.12%)
Mar 23, 2023 101.75 102.69 98.93 99.86 14,895,176 -1.14(-1.13%)
Mar 22, 2023 103.14 103.50 100.97 101.00 15,482,038 -2.36(-2.29%)
Mar 21, 2023 100.60 103.60 100.56 103.37 32,712,362 +4.43(+4.48%)
Mar 20, 2023 96.21 98.97 96.09 98.94 33,179,452 +2.52(+2.61%)
Mar 17, 2023 97.15 98.13 95.74 96.42 44,733,464 -1.15(-1.18%)
Mar 16, 2023 95.71 98.19 94.66 97.57 28,445,668 -0.57(-0.58%)
Mar 15, 2023 99.29 100.63 96.78 98.14 26,647,970 -5.14(-4.97%)
Mar 14, 2023 102.70 105.27 101.36 103.27 18,907,044 +0.39(+0.38%)
Mar 13, 2023 101.73 104.16 100.16 102.89 21,477,554 -1.20(-1.15%)
Mar 10, 2023 105.80 107.23 103.48 104.08 16,356,561 -1.30(-1.24%)
Mar 09, 2023 107.07 108.38 105.29 105.39 13,409,041 -0.82(-0.77%)
Mar 08, 2023 107.42 108.56 105.33 106.21 13,982,921 -1.57(-1.46%)
Mar 07, 2023 108.94 109.29 107.36 107.78 11,927,620 -2.12(-1.93%)
Mar 06, 2023 108.15 109.94 108.03 109.91 14,848,347 +0.97(+0.89%)
Mar 03, 2023 106.28 109.48 106.18 108.94 13,469,197 +1.36(+1.27%)
Mar 02, 2023 106.82 107.86 106.39 107.58 10,707,121 +0.49(+0.46%)
Mar 01, 2023 105.56 108.02 105.49 107.09 13,666,036 +0.95(+0.89%)
Feb 28, 2023 107.42 107.54 105.47 106.14 18,743,712 -0.62(-0.58%)
Feb 27, 2023 107.00 107.44 106.19 106.76 12,124,969 -0.19(-0.18%)
Feb 24, 2023 105.58 107.16 105.28 106.95 14,862,103 +0.01(+0.01%)
Feb 23, 2023 106.93 108.00 106.13 106.94 11,686,768 +0.98(+0.92%)
Feb 22, 2023 106.69 107.17 104.92 105.97 14,464,121 -1.39(-1.30%)
Feb 21, 2023 107.01 108.53 107.01 107.36 14,975,348 -0.11(-0.10%)
Feb 17, 2023 110.27 110.27 107.17 107.46 21,495,522 -4.30(-3.85%)
Feb 16, 2023 111.36 112.78 110.86 111.76 11,760,555 -0.33(-0.29%)
Feb 15, 2023 111.75 112.11 110.23 112.09 14,148,952 -0.34(-0.30%)
Feb 14, 2023 113.00 113.77 112.04 112.43 12,502,447 -1.33(-1.17%)
Feb 13, 2023 113.68 114.13 111.93 113.76 15,045,549 -0.44(-0.39%)
Feb 10, 2023 111.66 114.65 111.32 114.20 26,002,202 +4.62(+4.21%)
Feb 09, 2023 109.84 111.40 109.42 109.59 18,196,244 +0.41(+0.38%)
Feb 08, 2023 110.26 111.00 109.11 109.17 19,250,396 -0.96(-0.87%)
Feb 07, 2023 107.71 110.51 107.35 110.13 16,748,984 +3.06(+2.86%)
Feb 06, 2023 107.68 108.38 105.72 107.08 14,448,572 -0.18(-0.17%)
Feb 03, 2023 107.24 109.36 106.91 107.26 21,106,030 +0.74(+0.69%)
Feb 02, 2023 110.06 110.28 105.25 106.52 25,621,966 -3.44(-3.13%)
Feb 01, 2023 111.00 112.49 108.62 109.96 20,281,370 -1.22(-1.09%)
Jan 31, 2023 107.43 111.55 105.83 111.18 29,051,204 +2.35(+2.16%)
Jan 30, 2023 110.30 110.68 108.44 108.83 19,468,570 -1.97(-1.77%)
Jan 27, 2023 112.08 112.77 110.58 110.79 15,839,164 -2.06(-1.83%)
Jan 26, 2023 109.94 112.87 109.57 112.85 23,326,588 +4.36(+4.02%)
Jan 25, 2023 108.51 108.92 106.75 108.49 12,430,800 -0.58(-0.53%)
Jan 24, 2023 95.10 121.27 95.10 109.07 14,258,419 +1.01(+0.93%)
Jan 23, 2023 108.91 109.82 107.95 108.06 17,299,868 -0.56(-0.52%)
Jan 20, 2023 106.72 108.71 106.00 108.63 17,233,720 +1.94(+1.82%)
Jan 19, 2023 105.48 107.46 105.01 106.68 13,488,474 +0.68(+0.64%)
Jan 18, 2023 108.54 109.36 105.80 106.00 17,107,844 -2.22(-2.05%)
Jan 17, 2023 108.69 109.33 107.98 108.22 17,256,316 -0.21(-0.19%)
Jan 13, 2023 108.40 108.76 107.49 108.44 12,533,640 -0.07(-0.06%)
Jan 12, 2023 107.16 109.00 107.08 108.50 16,022,856 +1.77(+1.66%)
Jan 11, 2023 106.37 106.81 104.54 106.73 17,433,970 +1.23(+1.16%)
Jan 10, 2023 105.22 105.73 103.50 105.50 15,748,274 +1.55(+1.49%)
Jan 09, 2023 106.99 106.99 103.32 103.95 18,737,708 -1.97(-1.86%)
Jan 06, 2023 105.49 107.32 105.10 105.92 17,059,320 +1.27(+1.21%)
Jan 05, 2023 101.91 105.37 101.91 104.66 16,635,502 +2.29(+2.24%)
Jan 04, 2023 100.43 102.69 100.39 102.37 18,831,818 +0.30(+0.29%)
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.