Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 110.31 111.29 111.21 111.12 999,587 +0.83(+0.75%)
Mar 27, 2024 106.97 110.40 106.97 110.29 1,683,992 +4.13(+3.89%)
Mar 26, 2024 107.48 107.99 106.10 106.16 1,121,026 -1.28(-1.19%)
Mar 25, 2024 108.31 108.31 106.91 107.43 1,054,661 -0.46(-0.42%)
Mar 22, 2024 108.99 108.99 107.79 107.89 1,086,400 -0.27(-0.25%)
Mar 21, 2024 109.08 109.71 108.10 108.16 1,211,329 -0.88(-0.81%)
Mar 20, 2024 109.16 110.20 108.61 109.04 1,786,379 -0.41(-0.37%)
Mar 19, 2024 108.86 110.09 108.52 109.44 1,390,703 +0.96(+0.89%)
Mar 18, 2024 107.50 108.80 107.21 108.48 1,124,119 +0.99(+0.92%)
Mar 15, 2024 107.18 109.03 107.03 107.49 2,326,532 +0.11(+0.10%)
Mar 14, 2024 108.64 108.86 106.24 107.38 1,572,004 -1.64(-1.50%)
Mar 13, 2024 109.41 110.13 108.78 109.02 1,159,147 +0.18(+0.16%)
Mar 12, 2024 110.38 110.74 108.67 108.85 878,226 -2.03(-1.83%)
Mar 11, 2024 110.94 111.96 110.22 110.88 1,192,238 +0.13(+0.12%)
Mar 08, 2024 110.95 111.02 109.69 110.75 1,149,130 +0.16(+0.14%)
Mar 07, 2024 110.13 110.79 109.91 110.59 944,369 +0.88(+0.80%)
Mar 06, 2024 108.97 110.10 108.84 109.71 1,121,664 +1.74(+1.61%)
Mar 05, 2024 107.98 110.05 107.73 107.97 1,293,006 +0.19(+0.17%)
Mar 04, 2024 105.57 107.82 105.57 107.79 774,830 +1.66(+1.56%)
Mar 01, 2024 106.05 106.32 104.17 106.13 1,346,645 -0.23(-0.22%)
Feb 29, 2024 106.63 107.26 105.70 106.36 1,417,438 +0.25(+0.23%)
Feb 28, 2024 105.19 106.28 104.90 106.12 923,682 +0.76(+0.72%)
Feb 27, 2024 104.92 105.50 104.31 105.36 795,162 +1.12(+1.07%)
Feb 26, 2024 105.84 105.84 104.02 104.24 914,009 -2.22(-2.08%)
Feb 23, 2024 105.33 106.84 105.24 106.46 1,148,033 +1.40(+1.34%)
Feb 22, 2024 106.24 106.24 104.83 105.06 1,514,555 -2.10(-1.96%)
Feb 21, 2024 106.34 107.89 105.77 107.16 1,168,877 +1.49(+1.41%)
Feb 20, 2024 105.81 107.39 105.37 105.67 1,042,253 -0.16(-0.15%)
Feb 16, 2024 105.22 106.60 104.99 105.82 1,297,090 +0.03(+0.03%)
Feb 15, 2024 103.95 105.83 103.95 105.79 1,254,861 +2.39(+2.32%)
Feb 14, 2024 102.53 104.01 102.32 103.40 1,297,358 +0.93(+0.91%)
Feb 13, 2024 103.73 104.12 101.23 102.47 1,729,338 -1.96(-1.88%)
Feb 12, 2024 102.59 104.76 102.25 104.43 1,487,033 +1.93(+1.89%)
Feb 09, 2024 102.29 102.75 101.25 102.50 1,139,458 +0.18(+0.17%)
Feb 08, 2024 103.08 104.53 100.89 102.32 1,900,921 -0.97(-0.94%)
Feb 07, 2024 102.58 103.87 102.07 103.29 1,724,497 +0.99(+0.97%)
Feb 06, 2024 101.73 102.50 101.23 102.30 1,087,987 +0.28(+0.28%)
Feb 05, 2024 102.15 103.21 101.37 102.02 1,421,784 -1.14(-1.10%)
Feb 02, 2024 104.49 104.58 102.36 103.15 1,464,203 -2.35(-2.22%)
Feb 01, 2024 102.90 105.53 102.32 105.50 1,341,298 +2.01(+1.94%)
Jan 31, 2024 103.85 104.52 102.63 103.49 1,562,306 +0.84(+0.82%)
Jan 30, 2024 101.58 103.76 101.18 102.64 1,644,977 +0.71(+0.69%)
Jan 29, 2024 101.68 102.32 101.04 101.94 1,595,669 +0.25(+0.24%)
Jan 26, 2024 102.39 102.43 101.34 101.69 1,187,072 -0.21(-0.20%)
Jan 25, 2024 101.68 102.14 100.62 101.90 1,485,406 +1.41(+1.41%)
Jan 24, 2024 103.38 103.38 100.29 100.48 1,519,731 -2.07(-2.02%)
Jan 23, 2024 101.98 102.57 101.34 102.56 781,978 +0.56(+0.55%)
Jan 22, 2024 102.32 103.49 101.38 102.00 864,856 -0.61(-0.59%)
Jan 19, 2024 103.35 103.62 102.05 102.60 1,035,873 -0.32(-0.31%)
Jan 18, 2024 103.09 103.39 102.09 102.93 800,658 -0.84(-0.81%)
Jan 17, 2024 104.98 106.30 103.44 103.77 775,121 -1.85(-1.76%)
Jan 16, 2024 105.58 106.10 104.87 105.63 1,357,283 -1.23(-1.15%)
Jan 12, 2024 106.83 107.01 106.00 106.85 842,761 +0.81(+0.77%)
Jan 11, 2024 108.44 108.44 105.64 106.04 529,274 -2.76(-2.54%)
Jan 10, 2024 108.73 109.28 108.42 108.80 688,715 -0.12(-0.11%)
Jan 09, 2024 109.07 109.52 108.57 108.92 665,099 -0.56(-0.51%)
Jan 08, 2024 107.94 109.59 107.69 109.47 802,205 +0.85(+0.79%)
Jan 05, 2024 108.15 109.09 107.86 108.62 1,004,057 +0.12(+0.11%)
Jan 04, 2024 109.25 109.59 108.27 108.50 1,035,283 -0.44(-0.41%)
Jan 03, 2024 110.00 110.00 108.48 108.94 1,332,421 -0.77(-0.70%)
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.