Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 128.01 131.24 126.28 129.96 1,175,217 +1.79(+1.40%)
Mar 15, 2024 126.18 129.05 126.09 128.17 1,493,183 +2.18(+1.73%)
Mar 14, 2024 129.72 130.04 125.08 125.99 876,707 -3.33(-2.58%)
Mar 13, 2024 125.53 129.50 125.53 129.32 1,338,882 +3.73(+2.97%)
Mar 12, 2024 126.40 128.05 124.03 125.59 1,216,045 -1.11(-0.88%)
Mar 11, 2024 124.90 127.00 124.74 126.70 1,219,942 +1.66(+1.33%)
Mar 08, 2024 124.19 126.58 123.86 125.04 1,112,766 +1.04(+0.84%)
Mar 07, 2024 120.24 124.80 120.24 124.00 1,152,587 +3.61(+3.00%)
Mar 06, 2024 123.50 123.80 120.31 120.39 689,627 -1.63(-1.34%)
Mar 05, 2024 123.14 124.73 121.36 122.02 1,171,129 -2.57(-2.06%)
Mar 04, 2024 125.99 126.04 123.21 124.59 1,039,532 -0.22(-0.18%)
Mar 01, 2024 123.57 126.03 122.09 124.81 1,084,492 +2.56(+2.09%)
Feb 29, 2024 124.70 125.50 121.87 122.25 1,423,330 -1.01(-0.82%)
Feb 28, 2024 120.17 124.42 119.86 123.26 1,014,794 +2.17(+1.79%)
Feb 27, 2024 118.52 121.64 118.52 121.09 1,189,824 +1.21(+1.01%)
Feb 26, 2024 118.75 120.43 118.05 119.88 1,098,933 +1.57(+1.33%)
Feb 23, 2024 117.28 119.44 117.18 118.31 891,903 +1.02(+0.87%)
Feb 22, 2024 116.65 118.53 116.11 117.29 1,272,373 +1.57(+1.36%)
Feb 21, 2024 113.89 116.22 113.32 115.72 861,165 +0.13(+0.11%)
Feb 20, 2024 117.08 117.83 113.70 115.59 1,481,973 -3.39(-2.85%)
Feb 16, 2024 120.58 121.13 117.69 118.98 1,888,108 -2.65(-2.18%)
Feb 15, 2024 116.66 122.69 112.32 121.63 4,852,561 +13.26(+12.24%)
Feb 14, 2024 108.99 109.67 106.02 108.37 1,934,758 +1.43(+1.34%)
Feb 13, 2024 105.40 108.50 104.64 106.94 1,369,804 -3.14(-2.85%)
Feb 12, 2024 108.14 112.41 108.00 110.08 1,553,494 +2.54(+2.36%)
Feb 09, 2024 105.10 107.77 104.62 107.54 1,263,919 +3.23(+3.10%)
Feb 08, 2024 100.97 104.37 99.33 104.31 1,135,650 +4.34(+4.34%)
Feb 07, 2024 99.82 100.51 97.86 99.97 1,020,960 +0.97(+0.98%)
Feb 06, 2024 96.49 99.60 94.50 99.00 1,003,506 +2.79(+2.90%)
Feb 05, 2024 97.53 97.71 95.26 96.21 921,698 -1.97(-2.01%)
Feb 02, 2024 99.58 99.75 96.91 98.18 1,665,911 -2.63(-2.61%)
Feb 01, 2024 103.04 103.32 98.89 100.81 1,758,572 -0.67(-0.66%)
Jan 31, 2024 103.00 104.68 101.41 101.48 1,278,391 -2.46(-2.37%)
Jan 30, 2024 104.01 104.43 103.26 103.94 1,008,894 -0.46(-0.44%)
Jan 29, 2024 103.15 104.81 103.07 104.40 1,718,540 +1.44(+1.40%)
Jan 26, 2024 102.45 103.92 101.74 102.96 1,639,559 +2.30(+2.28%)
Jan 25, 2024 100.92 101.48 99.25 100.66 1,311,918 +0.46(+0.46%)
Jan 24, 2024 102.69 102.79 99.60 100.20 1,195,484 -1.79(-1.76%)
Jan 23, 2024 102.71 103.44 100.16 101.99 1,409,165 -0.10(-0.10%)
Jan 22, 2024 102.73 102.97 100.90 102.09 1,234,307 +0.74(+0.73%)
Jan 19, 2024 100.56 102.04 99.05 101.35 813,348 +0.85(+0.85%)
Jan 18, 2024 100.10 100.91 98.57 100.50 1,044,446 +1.03(+1.04%)
Jan 17, 2024 99.20 99.93 98.01 99.47 1,150,387 -1.26(-1.25%)
Jan 16, 2024 102.81 102.73 99.58 100.73 1,758,392 -2.66(-2.57%)
Jan 12, 2024 105.16 105.83 103.09 103.39 1,432,245 -1.51(-1.44%)
Jan 11, 2024 105.20 106.83 103.34 104.90 1,636,636 -0.26(-0.25%)
Jan 10, 2024 101.19 106.00 100.60 105.16 2,244,239 +5.04(+5.03%)
Jan 09, 2024 103.35 104.14 100.11 100.12 2,941,791 -3.91(-3.76%)
Jan 08, 2024 98.50 104.85 96.02 104.03 7,253,383 +17.58(+20.33%)
Jan 05, 2024 89.00 89.47 85.71 86.45 2,857,360 -3.33(-3.70%)
Jan 04, 2024 88.19 91.20 87.91 89.78 2,093,122 +1.09(+1.23%)
Jan 03, 2024 92.12 92.22 88.43 88.69 2,239,329 -5.08(-5.42%)
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.