Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 104.24 104.29 102.59 102.70 552,603 -0.90(-0.87%)
Mar 15, 2024 102.51 103.76 102.51 103.60 1,198,129 +0.41(+0.40%)
Mar 14, 2024 104.00 104.22 102.27 103.19 525,337 -0.93(-0.89%)
Mar 13, 2024 103.67 104.82 103.14 104.12 533,022 +0.76(+0.74%)
Mar 12, 2024 104.61 105.17 103.32 103.36 387,472 -0.98(-0.94%)
Mar 11, 2024 103.59 104.59 103.23 104.34 342,493 +0.11(+0.11%)
Mar 08, 2024 105.11 105.46 104.09 104.23 429,778 -0.54(-0.52%)
Mar 07, 2024 105.82 106.36 104.74 104.77 418,650 -0.84(-0.80%)
Mar 06, 2024 105.07 105.97 104.74 105.61 418,870 +1.28(+1.23%)
Mar 05, 2024 104.91 105.29 103.86 104.33 321,888 -0.83(-0.79%)
Mar 04, 2024 105.64 106.41 105.13 105.16 557,316 -0.18(-0.17%)
Mar 01, 2024 104.11 105.67 103.99 105.34 1,013,945 +1.44(+1.39%)
Feb 29, 2024 103.40 104.11 102.78 103.90 803,123 +1.10(+1.07%)
Feb 28, 2024 101.48 102.81 101.21 102.80 530,153 +0.77(+0.75%)
Feb 27, 2024 102.91 103.12 101.60 102.03 339,766 -0.29(-0.28%)
Feb 26, 2024 102.94 103.30 102.23 102.32 347,808 -0.79(-0.77%)
Feb 23, 2024 101.74 103.46 101.74 103.11 507,502 +1.14(+1.12%)
Feb 22, 2024 101.88 102.18 101.24 101.97 392,127 +0.63(+0.62%)
Feb 21, 2024 100.81 101.35 100.04 101.34 528,455 +0.11(+0.11%)
Feb 20, 2024 99.96 101.84 99.95 101.23 615,042 +0.24(+0.24%)
Feb 16, 2024 101.41 101.73 100.57 100.99 488,745 -0.65(-0.64%)
Feb 15, 2024 101.17 102.07 101.17 101.64 412,127 +0.85(+0.84%)
Feb 14, 2024 100.39 100.87 99.31 100.79 513,034 +1.65(+1.66%)
Feb 13, 2024 99.94 100.56 98.70 99.14 607,436 -2.76(-2.71%)
Feb 12, 2024 101.44 102.66 101.33 101.90 581,872 +0.76(+0.75%)
Feb 09, 2024 100.73 101.70 100.17 101.14 431,222 +0.33(+0.33%)
Feb 08, 2024 99.47 100.82 99.00 100.81 521,901 +1.56(+1.57%)
Feb 07, 2024 100.00 100.81 99.08 99.25 388,344 -0.55(-0.55%)
Feb 06, 2024 99.84 100.63 99.37 99.80 998,592 -0.32(-0.32%)
Feb 05, 2024 100.85 101.05 99.65 100.12 684,747 -1.59(-1.56%)
Feb 02, 2024 100.34 102.57 100.03 101.71 994,443 +0.73(+0.72%)
Feb 01, 2024 100.21 101.00 99.18 100.98 1,232,731 +1.00(+1.00%)
Jan 31, 2024 101.14 101.52 99.73 99.98 1,241,690 -1.70(-1.67%)
Jan 30, 2024 102.14 102.14 100.21 101.68 2,933,678 +0.14(+0.14%)
Jan 29, 2024 101.49 101.96 101.10 101.54 4,969,676 -3.74(-3.55%)
Jan 26, 2024 106.34 106.55 105.11 105.28 290,167 -0.67(-0.63%)
Jan 25, 2024 106.84 107.00 105.40 105.95 414,148 +0.05(+0.05%)
Jan 24, 2024 107.00 107.29 105.55 105.90 460,189 -0.29(-0.27%)
Jan 23, 2024 107.00 107.00 105.53 106.19 574,474 +0.24(+0.23%)
Jan 22, 2024 105.00 106.32 104.39 105.95 496,927 +1.37(+1.31%)
Jan 19, 2024 104.42 104.80 103.60 104.58 485,349 +0.43(+0.41%)
Jan 18, 2024 103.81 104.24 103.23 104.15 473,527 +0.85(+0.82%)
Jan 17, 2024 102.60 103.85 102.23 103.30 540,460 +0.03(+0.03%)
Jan 16, 2024 102.83 104.04 102.32 103.27 1,209,762 -0.06(-0.06%)
Jan 12, 2024 104.59 104.61 102.11 103.33 1,213,077 -0.61(-0.58%)
Jan 11, 2024 104.74 104.87 103.22 103.94 472,061 -1.13(-1.08%)
Jan 10, 2024 104.79 105.55 103.05 105.07 563,469 +0.28(+0.27%)
Jan 09, 2024 101.07 105.83 99.58 104.79 925,140 +0.26(+0.25%)
Jan 08, 2024 103.07 105.02 102.21 104.53 853,099 +0.34(+0.32%)
Jan 05, 2024 104.72 105.66 104.09 104.20 486,937 -0.82(-0.78%)
Jan 04, 2024 104.85 105.28 104.18 105.01 305,278 -0.01(-0.01%)
Jan 03, 2024 105.06 105.59 104.31 105.02 338,141 -0.70(-0.66%)
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.