Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 91.56 92.42 91.14 92.23 4,250,684 +0.52(+0.57%)
Feb 21, 2024 91.63 91.97 90.98 91.71 3,396,192 -0.11(-0.12%)
Feb 20, 2024 91.10 92.49 90.52 91.82 4,326,155 +0.57(+0.62%)
Feb 16, 2024 91.86 92.05 91.20 91.25 4,469,553 -1.13(-1.22%)
Feb 15, 2024 91.50 92.56 91.11 92.38 3,810,704 +1.47(+1.62%)
Feb 14, 2024 91.48 91.72 90.66 90.91 5,107,270 -0.24(-0.26%)
Feb 13, 2024 91.78 92.45 89.90 91.15 4,670,307 -1.94(-2.08%)
Feb 12, 2024 91.60 93.51 91.53 93.08 4,157,470 +1.70(+1.86%)
Feb 09, 2024 91.68 91.78 90.88 91.38 3,730,145 -0.30(-0.32%)
Feb 08, 2024 92.61 92.84 91.20 91.68 4,028,513 -0.63(-0.68%)
Feb 07, 2024 93.05 93.16 91.97 92.31 3,842,334 +0.08(+0.09%)
Feb 06, 2024 91.22 92.32 90.89 92.23 3,785,220 +1.01(+1.11%)
Feb 05, 2024 92.71 92.71 91.07 91.21 4,547,769 -2.11(-2.26%)
Feb 02, 2024 93.72 93.84 92.75 93.32 3,774,311 -1.02(-1.08%)
Feb 01, 2024 92.85 94.45 92.41 94.34 3,349,310 +1.53(+1.65%)
Jan 31, 2024 94.37 94.37 92.62 92.81 7,020,084 -1.38(-1.46%)
Jan 30, 2024 94.60 94.93 93.23 94.19 3,252,340 -0.62(-0.65%)
Jan 29, 2024 94.43 95.31 93.88 94.81 3,860,303 +0.38(+0.41%)
Jan 26, 2024 94.65 95.32 94.22 94.42 3,781,968 +0.01(+0.01%)
Jan 25, 2024 92.25 94.71 92.08 94.41 6,219,168 +2.70(+2.94%)
Jan 24, 2024 95.06 95.45 91.21 91.72 9,508,031 -2.81(-2.98%)
Jan 23, 2024 99.21 99.21 92.57 94.53 27,703,692 -11.73(-11.03%)
Jan 22, 2024 106.73 107.62 105.64 106.25 4,982,964 +0.26(+0.24%)
Jan 19, 2024 105.00 106.59 103.38 106.00 3,323,802 +1.30(+1.24%)
Jan 18, 2024 104.59 105.00 103.62 104.70 2,534,206 +0.35(+0.34%)
Jan 17, 2024 105.10 105.90 103.81 104.35 2,683,428 -1.53(-1.45%)
Jan 16, 2024 105.91 106.30 104.94 105.88 3,086,814 -0.47(-0.44%)
Jan 12, 2024 107.63 108.36 106.13 106.35 2,967,016 -0.79(-0.73%)
Jan 11, 2024 106.53 107.22 105.46 107.14 2,729,920 +0.61(+0.57%)
Jan 10, 2024 107.24 107.34 106.08 106.53 2,032,694 -0.79(-0.73%)
Jan 09, 2024 106.43 107.51 105.60 107.32 2,498,485 +0.24(+0.22%)
Jan 08, 2024 106.49 107.18 105.83 107.08 2,154,459 +0.27(+0.25%)
Jan 05, 2024 106.22 107.70 105.79 106.82 1,693,021 +0.41(+0.39%)
Jan 04, 2024 106.31 107.55 105.94 106.40 2,821,733 +0.37(+0.35%)
Jan 03, 2024 107.44 107.67 105.06 106.03 3,013,778 -2.17(-2.01%)
Jan 02, 2024 106.84 108.85 106.68 108.20 2,822,427 +0.67(+0.62%)
Dec 29, 2023 107.71 108.16 106.97 107.53 2,454,513 -0.36(-0.34%)
Dec 28, 2023 106.89 108.38 106.88 107.90 2,855,815 +0.94(+0.87%)
Dec 27, 2023 106.23 107.32 105.92 106.96 2,483,477 +0.62(+0.58%)
Dec 26, 2023 104.56 106.82 104.53 106.34 2,832,349 +1.75(+1.67%)
Dec 22, 2023 104.15 105.65 104.02 104.59 2,319,584 +0.76(+0.73%)
Dec 21, 2023 102.52 103.90 102.41 103.83 2,230,369 +1.86(+1.82%)
Dec 20, 2023 104.07 104.53 101.94 101.98 3,301,002 -2.54(-2.43%)
Dec 19, 2023 104.63 105.00 104.16 104.51 2,678,467 +0.37(+0.36%)
Dec 18, 2023 105.25 105.55 103.93 104.14 3,073,816 -1.09(-1.04%)
Dec 15, 2023 104.61 105.77 104.23 105.23 11,270,780 -0.06(-0.06%)
Dec 14, 2023 103.27 105.87 103.25 105.29 5,857,363 +2.80(+2.73%)
Dec 13, 2023 100.33 102.51 98.08 102.49 6,070,495 +1.60(+1.59%)
Dec 12, 2023 101.90 102.03 100.67 100.88 4,751,952 -0.59(-0.58%)
Dec 11, 2023 102.01 102.51 101.05 101.47 3,543,503 -0.21(-0.20%)
Dec 08, 2023 101.68 103.20 101.32 101.68 3,501,221 +0.09(+0.09%)
Dec 07, 2023 101.37 101.94 100.73 101.59 2,406,903 +0.48(+0.48%)
Dec 06, 2023 100.01 101.89 99.97 101.11 3,641,756 +1.08(+1.08%)
Dec 05, 2023 101.07 101.32 99.78 100.03 3,123,717 -1.72(-1.69%)
Dec 04, 2023 98.70 102.08 98.59 101.75 5,110,789 +3.53(+3.60%)
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.