Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 108.41 109.13 106.37 107.46 1,138,556 -0.99(-0.92%)
Apr 27, 2023 107.50 110.91 107.50 108.45 1,178,442 +0.46(+0.43%)
Apr 26, 2023 109.06 110.03 107.95 107.99 1,089,304 -1.76(-1.60%)
Apr 25, 2023 109.31 110.54 108.93 109.75 828,290 +0.45(+0.41%)
Apr 24, 2023 108.71 109.42 107.98 109.30 616,614 +0.62(+0.57%)
Apr 21, 2023 109.28 109.29 107.95 108.68 559,240 +0.31(+0.28%)
Apr 20, 2023 108.02 108.55 107.30 108.38 1,128,945 +0.54(+0.50%)
Apr 19, 2023 107.67 108.51 107.22 107.84 864,405 +0.74(+0.69%)
Apr 18, 2023 107.49 107.81 106.68 107.11 1,172,712 -0.63(-0.59%)
Apr 17, 2023 108.30 108.83 106.85 107.74 1,069,295 -0.27(-0.25%)
Apr 14, 2023 107.49 108.36 107.09 108.00 1,483,485 -0.19(-0.18%)
Apr 13, 2023 108.15 108.84 106.37 108.19 1,573,282 -0.52(-0.47%)
Apr 12, 2023 109.01 109.58 108.24 108.71 1,568,526 -0.18(-0.17%)
Apr 11, 2023 108.63 109.29 108.14 108.89 1,043,350 +0.30(+0.28%)
Apr 10, 2023 108.16 108.83 107.28 108.59 1,233,287 -0.25(-0.23%)
Apr 06, 2023 107.80 108.99 107.50 108.83 1,834,858 +1.64(+1.53%)
Apr 05, 2023 104.32 107.68 104.32 107.19 1,268,083 +3.27(+3.15%)
Apr 04, 2023 104.24 104.51 103.53 103.92 1,529,741 -0.27(-0.26%)
Apr 03, 2023 104.31 104.97 103.21 104.19 1,677,282 -0.53(-0.50%)
Mar 31, 2023 104.05 104.78 103.48 104.72 1,771,554 +0.81(+0.78%)
Mar 30, 2023 103.56 104.21 103.42 103.90 878,760 +0.72(+0.69%)
Mar 29, 2023 102.08 103.78 102.08 103.19 978,425 +1.62(+1.59%)
Mar 28, 2023 100.99 102.69 100.66 101.57 961,925 +0.53(+0.53%)
Mar 27, 2023 102.71 103.12 100.58 101.03 1,564,799 -1.01(-0.99%)
Mar 24, 2023 98.42 102.09 98.33 102.05 1,070,045 +3.91(+3.98%)
Mar 23, 2023 99.24 100.13 97.77 98.14 954,902 -1.26(-1.27%)
Mar 22, 2023 101.17 101.80 99.39 99.40 1,103,725 -2.21(-2.17%)
Mar 21, 2023 103.67 103.67 100.15 101.61 1,344,990 -2.02(-1.95%)
Mar 20, 2023 102.60 104.05 102.60 103.62 1,822,414 +1.30(+1.27%)
Mar 17, 2023 103.31 103.68 101.75 102.33 2,489,223 -1.17(-1.13%)
Mar 16, 2023 102.92 104.30 102.39 103.50 1,457,237 +0.24(+0.23%)
Mar 15, 2023 101.70 104.15 100.99 103.26 1,795,999 +1.41(+1.39%)
Mar 14, 2023 102.09 102.68 100.66 101.85 1,423,829 +0.58(+0.57%)
Mar 13, 2023 99.11 103.39 98.79 101.27 1,672,175 +2.27(+2.29%)
Mar 10, 2023 101.44 101.58 98.37 99.01 1,217,243 -2.13(-2.11%)
Mar 09, 2023 102.17 103.08 100.71 101.14 1,342,103 -0.57(-0.56%)
Mar 08, 2023 100.72 101.85 100.43 101.71 1,322,816 +0.98(+0.97%)
Mar 07, 2023 103.21 103.40 100.03 100.73 2,815,344 -2.48(-2.41%)
Mar 06, 2023 103.49 104.50 102.97 103.21 1,460,794 -0.41(-0.39%)
Mar 03, 2023 102.64 103.82 101.87 103.62 1,477,272 +0.94(+0.91%)
Mar 02, 2023 101.09 102.68 100.89 102.68 1,996,013 +1.42(+1.40%)
Mar 01, 2023 102.94 103.20 100.55 101.26 2,015,566 -2.70(-2.60%)
Feb 28, 2023 105.19 105.54 103.68 103.96 2,150,543 -1.73(-1.64%)
Feb 27, 2023 107.60 108.11 105.40 105.70 1,450,248 -1.38(-1.29%)
Feb 24, 2023 105.56 107.17 104.84 107.08 1,841,514 +0.64(+0.61%)
Feb 23, 2023 108.89 108.89 105.64 106.44 1,317,911 -0.46(-0.43%)
Feb 22, 2023 107.63 107.91 106.37 106.90 1,466,061 -0.41(-0.38%)
Feb 21, 2023 108.76 108.80 107.00 107.31 1,354,676 -1.95(-1.79%)
Feb 17, 2023 107.72 109.72 107.26 109.26 1,082,548 +1.80(+1.68%)
Feb 16, 2023 107.23 107.97 106.05 107.46 1,232,135 -0.77(-0.71%)
Feb 15, 2023 107.17 108.43 107.00 108.23 1,051,776 +0.48(+0.45%)
Feb 14, 2023 108.01 108.43 107.41 107.74 1,300,010 -0.32(-0.30%)
Feb 13, 2023 107.72 108.22 107.42 108.07 625,171 +0.34(+0.32%)
Feb 10, 2023 106.43 107.74 106.15 107.72 938,010 +1.59(+1.50%)
Feb 09, 2023 106.64 107.26 105.85 106.13 1,726,415 -0.27(-0.25%)
Feb 08, 2023 106.58 107.25 105.59 106.40 1,101,721 -1.36(-1.26%)
Feb 07, 2023 107.21 107.96 106.09 107.75 1,087,753 -0.11(-0.10%)
Feb 06, 2023 106.63 107.91 106.25 107.86 897,484 +1.01(+0.94%)
Feb 03, 2023 107.76 108.10 104.93 106.85 1,502,452 -1.85(-1.70%)
Feb 02, 2023 110.27 111.05 108.53 108.70 1,802,239 -1.40(-1.27%)
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.