Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 109.22 109.93 108.47 109.32 1,372,526 -0.51(-0.46%)
Apr 29, 2024 108.88 109.90 108.88 109.82 805,258 +1.30(+1.20%)
Apr 26, 2024 110.33 110.68 108.44 108.52 1,259,192 -1.61(-1.46%)
Apr 25, 2024 109.79 110.85 108.89 110.13 1,421,435 -0.41(-0.37%)
Apr 24, 2024 108.10 110.78 107.63 110.53 1,487,297 +1.42(+1.30%)
Apr 23, 2024 108.74 110.14 108.53 109.12 959,089 +0.00(+0.00%)
Apr 22, 2024 107.31 109.59 106.90 109.12 1,139,226 +1.54(+1.43%)
Apr 19, 2024 106.12 107.76 105.83 107.58 1,008,611 +2.07(+1.96%)
Apr 18, 2024 104.71 106.04 104.08 105.51 1,179,485 +1.20(+1.15%)
Apr 17, 2024 103.09 104.70 102.39 104.31 1,543,262 +2.05(+2.01%)
Apr 16, 2024 104.31 104.31 102.12 102.26 1,310,932 -2.30(-2.20%)
Apr 15, 2024 105.64 106.09 103.75 104.56 1,344,048 -0.72(-0.69%)
Apr 12, 2024 105.66 106.19 104.44 105.28 1,520,120 +0.12(+0.11%)
Apr 11, 2024 106.30 106.35 104.46 105.17 1,024,219 -0.50(-0.48%)
Apr 10, 2024 107.27 107.27 104.83 105.67 1,457,495 -3.20(-2.94%)
Apr 09, 2024 109.50 109.61 108.27 108.87 1,078,743 +0.37(+0.34%)
Apr 08, 2024 108.39 109.26 107.86 108.50 1,174,245 +0.40(+0.37%)
Apr 05, 2024 107.78 108.74 107.36 108.11 1,116,235 -0.45(-0.42%)
Apr 04, 2024 109.99 110.21 107.83 108.56 1,221,691 -0.69(-0.64%)
Apr 03, 2024 110.29 110.40 109.02 109.26 1,268,480 -0.82(-0.75%)
Apr 02, 2024 109.94 111.48 109.53 110.08 1,280,593 +0.36(+0.33%)
Apr 01, 2024 111.12 111.12 109.28 109.72 855,252 -1.40(-1.26%)
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%)
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.