Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 112.29 114.43 112.29 113.85 11,819,361 +1.90(+1.70%)
Mar 15, 2024 111.60 112.96 111.40 111.95 15,416,028 -0.11(-0.10%)
Mar 14, 2024 111.74 112.35 109.51 112.06 10,518,276 -0.44(-0.39%)
Mar 13, 2024 112.74 114.13 112.44 112.50 7,262,872 +0.04(+0.04%)
Mar 12, 2024 112.51 112.95 111.64 112.46 8,072,482 +0.15(+0.13%)
Mar 11, 2024 110.09 112.91 110.03 112.31 8,808,026 +1.99(+1.80%)
Mar 08, 2024 110.18 111.31 109.34 110.32 10,009,223 +0.14(+0.13%)
Mar 07, 2024 110.70 111.08 109.20 110.18 8,605,574 +0.12(+0.11%)
Mar 06, 2024 113.08 113.30 109.25 110.06 14,739,878 -2.81(-2.49%)
Mar 05, 2024 113.61 115.19 112.27 112.87 14,917,024 -0.82(-0.72%)
Mar 04, 2024 112.67 114.13 111.82 113.69 11,548,460 +1.74(+1.55%)
Mar 01, 2024 111.44 112.14 111.03 111.95 7,242,427 +0.37(+0.33%)
Feb 29, 2024 111.14 112.75 110.97 111.58 11,654,574 +0.78(+0.70%)
Feb 28, 2024 108.78 111.04 108.66 110.80 10,762,091 +1.38(+1.26%)
Feb 27, 2024 107.78 109.58 107.78 109.42 7,590,920 +1.74(+1.62%)
Feb 26, 2024 107.52 108.76 107.38 107.68 8,689,952 -0.06(-0.06%)
Feb 23, 2024 107.57 108.00 105.83 107.74 11,735,793 +0.10(+0.09%)
Feb 22, 2024 107.99 108.49 107.41 107.64 9,260,896 -0.03(-0.03%)
Feb 21, 2024 108.48 109.22 107.23 107.67 10,427,529 -1.77(-1.62%)
Feb 20, 2024 110.85 111.13 109.35 109.44 9,766,067 -2.16(-1.94%)
Feb 16, 2024 112.02 112.56 111.16 111.60 8,784,069 -0.85(-0.76%)
Feb 15, 2024 111.08 112.92 111.08 112.45 9,957,417 +0.89(+0.80%)
Feb 14, 2024 110.58 111.68 109.67 111.56 11,404,758 +1.10(+1.00%)
Feb 13, 2024 108.28 110.65 108.24 110.46 14,587,526 +1.17(+1.07%)
Feb 12, 2024 107.88 111.06 107.83 109.29 13,778,969 +0.90(+0.83%)
Feb 09, 2024 109.60 110.15 107.69 108.39 21,509,196 -2.15(-1.94%)
Feb 08, 2024 107.08 112.77 106.80 110.54 60,641,504 +11.40(+11.50%)
Feb 07, 2024 97.39 99.28 96.64 99.14 28,640,520 -0.15(-0.15%)
Feb 06, 2024 96.92 99.32 96.79 99.29 16,456,121 +2.64(+2.73%)
Feb 05, 2024 96.70 97.37 96.49 96.65 11,674,810 -0.48(-0.49%)
Feb 02, 2024 96.28 97.41 95.82 97.13 9,321,376 +0.07(+0.07%)
Feb 01, 2024 96.37 97.93 95.90 97.06 8,475,073 +1.01(+1.05%)
Jan 31, 2024 96.42 97.57 95.81 96.05 9,586,824 -0.89(-0.92%)
Jan 30, 2024 96.52 97.54 96.01 96.94 9,131,121 -0.55(-0.56%)
Jan 29, 2024 95.42 97.50 95.00 97.49 13,412,957 +2.13(+2.23%)
Jan 26, 2024 95.00 95.53 94.70 95.36 7,812,757 +0.50(+0.53%)
Jan 25, 2024 93.92 94.94 93.75 94.86 8,653,551 +1.36(+1.45%)
Jan 24, 2024 94.42 95.25 93.25 93.50 10,447,927 -0.27(-0.29%)
Jan 23, 2024 95.43 95.89 93.17 93.77 11,586,752 -1.31(-1.38%)
Jan 22, 2024 92.87 95.23 92.87 95.08 15,108,022 +2.02(+2.17%)
Jan 19, 2024 92.32 93.58 91.63 93.06 19,790,144 +0.85(+0.92%)
Jan 18, 2024 90.66 92.51 90.41 92.21 12,191,374 +1.87(+2.07%)
Jan 17, 2024 92.57 93.76 90.10 90.34 15,728,540 -2.71(-2.91%)
Jan 16, 2024 90.29 93.09 89.45 93.05 16,760,344 +2.70(+2.99%)
Jan 12, 2024 89.65 90.83 89.65 90.35 11,919,478 +0.90(+1.01%)
Jan 11, 2024 89.39 89.78 88.69 89.45 9,633,505 +0.16(+0.18%)
Jan 10, 2024 89.82 89.82 88.88 89.29 15,082,221 -0.38(-0.42%)
Jan 09, 2024 91.05 91.10 89.60 89.67 11,243,108 -1.88(-2.05%)
Jan 08, 2024 91.55 91.94 91.00 91.55 11,098,726 +0.65(+0.72%)
Jan 05, 2024 90.41 91.32 90.36 90.90 9,092,081 +0.34(+0.38%)
Jan 04, 2024 91.94 91.94 90.00 90.56 12,075,869 -1.09(-1.19%)
Jan 03, 2024 90.23 92.08 90.00 91.65 11,921,686 +0.94(+1.04%)
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.