Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 107.33 108.31 107.03 107.08 1,744,381 -0.57(-0.53%)
Feb 27, 2023 108.44 108.92 107.25 107.65 1,200,956 +0.01(+0.01%)
Feb 24, 2023 106.60 107.91 106.16 107.64 1,618,617 -0.33(-0.30%)
Feb 23, 2023 107.70 108.46 107.01 107.97 1,306,148 +0.62(+0.58%)
Feb 22, 2023 108.31 108.95 107.24 107.35 1,256,991 -0.81(-0.75%)
Feb 21, 2023 110.02 110.35 108.08 108.17 1,830,570 -3.13(-2.81%)
Feb 17, 2023 110.81 111.81 110.46 111.30 1,258,126 +0.09(+0.08%)
Feb 16, 2023 110.30 112.03 110.03 111.21 1,302,733 -0.55(-0.49%)
Feb 15, 2023 110.21 111.86 109.65 111.76 1,459,840 +1.25(+1.13%)
Feb 14, 2023 111.72 112.27 109.60 110.51 1,284,885 -1.52(-1.36%)
Feb 13, 2023 110.86 112.10 110.75 112.03 1,335,871 +1.25(+1.13%)
Feb 10, 2023 109.60 111.27 109.60 110.78 1,620,504 +0.46(+0.41%)
Feb 09, 2023 112.65 112.73 109.96 110.33 1,948,011 -1.14(-1.03%)
Feb 08, 2023 112.53 113.31 111.19 111.47 2,145,607 -2.09(-1.84%)
Feb 07, 2023 111.78 114.05 111.31 113.56 1,171,133 +1.17(+1.04%)
Feb 06, 2023 113.08 113.53 112.19 112.39 1,143,911 -1.85(-1.62%)
Feb 03, 2023 114.50 115.75 112.64 114.24 1,859,745 -1.95(-1.67%)
Feb 02, 2023 114.26 116.50 113.47 116.19 2,569,684 +2.78(+2.45%)
Feb 01, 2023 111.41 114.16 110.80 113.40 1,593,983 +1.78(+1.60%)
Jan 31, 2023 110.94 111.63 109.65 111.62 1,624,009 +1.13(+1.02%)
Jan 30, 2023 108.64 111.29 108.51 110.49 2,903,638 +1.60(+1.47%)
Jan 27, 2023 110.00 110.50 108.53 108.89 2,343,432 -1.99(-1.80%)
Jan 26, 2023 111.94 112.24 110.54 110.89 1,742,901 -0.50(-0.45%)
Jan 25, 2023 112.18 112.21 108.27 111.39 2,423,960 -2.89(-2.53%)
Jan 24, 2023 115.51 115.75 113.62 114.28 1,382,879 -1.32(-1.14%)
Jan 23, 2023 113.47 116.53 112.79 115.60 1,659,976 +1.98(+1.75%)
Jan 20, 2023 111.44 114.19 110.51 113.62 2,063,061 +2.32(+2.09%)
Jan 19, 2023 112.63 112.91 111.19 111.29 1,164,603 -1.65(-1.46%)
Jan 18, 2023 114.30 114.91 112.88 112.94 1,878,563 -1.15(-1.00%)
Jan 17, 2023 114.54 115.72 113.63 114.09 2,239,065 -1.82(-1.57%)
Jan 13, 2023 115.28 116.28 114.92 115.91 1,284,709 +0.43(+0.38%)
Jan 12, 2023 115.12 115.70 114.41 115.47 1,425,164 +0.17(+0.15%)
Jan 11, 2023 113.76 115.40 112.88 115.30 1,639,126 +2.28(+2.02%)
Jan 10, 2023 112.94 113.64 111.62 113.02 1,154,676 -0.10(-0.08%)
Jan 09, 2023 113.06 114.69 112.84 113.11 1,540,577 +0.00(+0.00%)
Jan 06, 2023 111.36 113.66 110.77 113.11 1,305,666 +2.94(+2.67%)
Jan 05, 2023 112.13 112.18 109.54 110.18 1,403,645 -2.61(-2.31%)
Jan 04, 2023 112.67 113.87 111.54 112.79 1,531,264 +1.21(+1.09%)
Jan 03, 2023 112.37 112.55 110.68 111.57 1,860,783 +0.24(+0.22%)
Dec 30, 2022 111.58 111.86 109.80 111.33 1,101,179 -0.87(-0.77%)
Dec 29, 2022 110.65 112.79 110.34 112.20 1,424,493 +1.96(+1.77%)
Dec 28, 2022 110.87 111.95 110.19 110.24 1,650,340 -0.67(-0.61%)
Dec 27, 2022 111.62 111.62 110.09 110.92 1,837,117 -0.85(-0.76%)
Dec 23, 2022 108.62 111.99 108.31 111.77 2,598,153 +3.69(+3.41%)
Dec 22, 2022 106.94 108.11 104.05 108.08 4,567,425 -2.50(-2.26%)
Dec 21, 2022 110.67 111.62 109.73 110.57 2,367,917 +0.49(+0.45%)
Dec 20, 2022 110.78 111.53 109.37 110.08 1,558,369 -1.21(-1.09%)
Dec 19, 2022 111.90 112.42 110.73 111.29 1,878,813 -0.42(-0.38%)
Dec 16, 2022 111.48 112.27 110.84 111.72 2,968,469 -1.08(-0.96%)
Dec 15, 2022 116.79 117.06 112.51 112.80 2,155,157 -5.39(-4.56%)
Dec 14, 2022 118.30 120.57 117.14 118.18 2,251,634 -0.63(-0.53%)
Dec 13, 2022 122.73 123.21 118.19 118.81 1,303,366 +0.34(+0.28%)
Dec 12, 2022 115.61 118.58 115.14 118.47 1,319,447 +3.33(+2.90%)
Dec 09, 2022 115.35 115.85 114.81 115.14 1,623,122 -0.63(-0.54%)
Dec 08, 2022 116.30 117.54 115.48 115.76 1,546,430 -0.27(-0.23%)
Dec 07, 2022 116.55 116.92 115.36 116.03 967,407 -0.18(-0.16%)
Dec 06, 2022 118.97 118.97 115.56 116.22 1,243,764 -2.47(-2.08%)
Dec 05, 2022 120.02 120.50 118.11 118.68 1,469,536 -2.69(-2.21%)
Dec 02, 2022 119.25 121.68 119.16 121.37 1,340,169 +0.08(+0.06%)
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.