Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 97.57 98.98 96.37 97.09 39,260 -0.10(-0.10%)
Mar 15, 2024 96.42 98.15 95.79 97.19 115,691 +0.04(+0.04%)
Mar 14, 2024 98.90 99.56 96.67 97.15 90,537 -2.35(-2.36%)
Mar 13, 2024 98.69 100.30 98.69 99.50 58,502 +0.61(+0.62%)
Mar 12, 2024 99.44 99.51 97.70 98.89 37,041 -0.13(-0.13%)
Mar 11, 2024 98.07 99.18 96.37 99.02 61,885 +0.39(+0.40%)
Mar 08, 2024 100.06 100.15 98.08 98.63 47,631 -0.51(-0.51%)
Mar 07, 2024 100.49 101.42 98.54 99.14 35,282 -0.47(-0.47%)
Mar 06, 2024 99.84 100.31 98.25 99.61 54,501 +0.36(+0.36%)
Mar 05, 2024 100.38 103.10 99.00 99.25 107,626 -2.06(-2.03%)
Mar 04, 2024 103.24 103.71 100.50 101.31 126,568 -0.54(-0.53%)
Mar 01, 2024 102.08 102.92 101.00 101.85 111,800 +0.14(+0.14%)
Feb 29, 2024 102.75 103.82 101.08 101.71 64,781 +0.08(+0.08%)
Feb 28, 2024 101.13 103.34 101.13 101.63 84,053 -0.07(-0.07%)
Feb 27, 2024 103.00 104.63 101.62 101.70 108,160 -1.30(-1.26%)
Feb 26, 2024 101.18 103.49 101.13 103.00 170,955 +0.78(+0.76%)
Feb 23, 2024 107.69 107.70 100.85 102.22 117,174 -6.69(-6.14%)
Feb 22, 2024 109.54 111.07 108.71 108.91 51,747 -1.02(-0.93%)
Feb 21, 2024 109.57 110.38 108.61 109.93 44,340 -0.37(-0.34%)
Feb 20, 2024 108.97 110.82 108.22 110.30 46,072 +0.00(+0.00%)
Feb 16, 2024 111.26 112.55 109.99 110.30 70,648 -1.12(-1.01%)
Feb 15, 2024 109.35 111.83 108.89 111.42 79,776 +2.82(+2.60%)
Feb 14, 2024 106.06 108.70 105.10 108.60 68,386 +4.05(+3.87%)
Feb 13, 2024 109.23 110.99 104.12 104.55 84,642 -8.13(-7.22%)
Feb 12, 2024 111.34 113.16 110.58 112.68 83,588 +1.77(+1.60%)
Feb 09, 2024 109.20 111.70 108.95 110.91 75,349 +2.60(+2.40%)
Feb 08, 2024 106.71 108.50 105.52 108.31 48,315 +1.38(+1.29%)
Feb 07, 2024 106.32 107.42 105.61 106.93 50,133 +0.51(+0.48%)
Feb 06, 2024 104.17 106.90 104.17 106.42 46,899 +2.37(+2.28%)
Feb 05, 2024 106.58 106.96 103.66 104.05 76,484 -3.81(-3.53%)
Feb 02, 2024 105.88 108.50 105.75 107.86 49,153 +0.71(+0.66%)
Feb 01, 2024 105.14 107.15 104.93 107.15 43,777 +2.26(+2.15%)
Jan 31, 2024 108.14 109.00 104.89 104.89 54,000 -3.79(-3.49%)
Jan 30, 2024 107.00 108.81 106.83 108.68 44,090 +0.62(+0.57%)
Jan 29, 2024 107.30 108.20 106.39 108.06 30,612 +0.52(+0.48%)
Jan 26, 2024 108.80 109.14 107.22 107.54 26,349 -0.69(-0.64%)
Jan 25, 2024 109.19 109.42 107.73 108.23 62,160 +0.03(+0.03%)
Jan 24, 2024 107.06 108.45 105.54 108.20 78,005 +2.27(+2.14%)
Jan 23, 2024 109.32 109.32 105.93 105.93 52,426 -2.24(-2.07%)
Jan 22, 2024 107.51 109.46 107.51 108.17 95,728 +1.50(+1.41%)
Jan 19, 2024 106.00 106.71 105.35 106.67 37,470 +0.80(+0.76%)
Jan 18, 2024 103.99 106.00 103.99 105.87 43,516 +1.85(+1.78%)
Jan 17, 2024 102.99 104.89 102.87 104.02 57,344 -0.25(-0.24%)
Jan 16, 2024 102.99 105.14 102.14 104.27 61,578 +0.30(+0.29%)
Jan 12, 2024 106.21 106.21 103.40 103.97 49,682 -0.98(-0.93%)
Jan 11, 2024 103.88 105.05 102.75 104.95 71,822 +1.17(+1.13%)
Jan 10, 2024 102.22 103.78 102.12 103.78 58,869 +1.24(+1.21%)
Jan 09, 2024 101.86 102.55 100.82 102.54 61,419 -0.06(-0.06%)
Jan 08, 2024 102.20 103.03 101.75 102.60 79,884 +0.51(+0.50%)
Jan 05, 2024 103.80 106.07 101.80 102.09 77,720 -2.67(-2.55%)
Jan 04, 2024 106.41 106.54 104.36 104.76 75,601 -1.25(-1.18%)
Jan 03, 2024 108.60 108.60 105.67 106.01 75,039 -2.58(-2.38%)
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.