Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 105.67 107.01 105.04 106.48 1,168,757 +1.21(+1.15%)
Apr 17, 2024 104.04 105.66 103.33 105.27 1,529,225 +2.07(+2.01%)
Apr 16, 2024 105.27 105.27 103.06 103.20 1,299,008 -2.32(-2.20%)
Apr 15, 2024 106.61 107.06 104.70 105.52 1,331,823 -0.73(-0.69%)
Apr 12, 2024 106.63 107.16 105.39 106.25 1,506,294 +0.12(+0.11%)
Apr 11, 2024 107.28 107.33 105.42 106.13 1,014,903 -0.51(-0.48%)
Apr 10, 2024 108.25 108.25 105.79 106.64 1,444,238 -3.23(-2.94%)
Apr 09, 2024 110.50 110.62 109.26 109.87 1,068,931 +0.37(+0.34%)
Apr 08, 2024 109.38 110.26 108.85 109.50 1,163,565 +0.40(+0.37%)
Apr 05, 2024 108.77 109.74 108.35 109.10 1,106,082 -0.46(-0.42%)
Apr 04, 2024 111.00 111.22 108.82 109.56 1,210,579 -0.70(-0.63%)
Apr 03, 2024 111.30 111.41 110.03 110.26 1,256,943 -0.83(-0.75%)
Apr 02, 2024 110.95 112.50 110.53 111.09 1,268,945 +0.36(+0.33%)
Apr 01, 2024 112.14 112.14 110.28 110.73 847,473 -1.41(-1.26%)
Mar 28, 2024 111.32 112.31 112.23 112.14 990,495 +0.84(+0.75%)
Mar 27, 2024 107.95 111.41 107.95 111.30 1,668,675 +4.17(+3.89%)
Mar 26, 2024 108.47 108.98 107.07 107.13 1,110,830 -1.29(-1.19%)
Mar 25, 2024 109.30 109.30 107.89 108.42 1,045,068 -0.46(-0.42%)
Mar 22, 2024 109.99 109.99 108.78 108.88 1,076,519 -0.27(-0.25%)
Mar 21, 2024 110.08 110.72 109.09 109.15 1,200,311 -0.89(-0.81%)
Mar 20, 2024 110.16 111.21 109.61 110.04 1,770,131 -0.41(-0.37%)
Mar 19, 2024 109.86 111.10 109.52 110.45 1,378,054 +0.97(+0.89%)
Mar 18, 2024 108.49 109.80 108.19 109.48 1,113,895 +1.00(+0.92%)
Mar 15, 2024 108.16 110.03 108.01 108.48 2,305,371 +0.11(+0.10%)
Mar 14, 2024 109.64 109.86 107.21 108.37 1,557,705 -1.65(-1.50%)
Mar 13, 2024 110.41 111.14 109.78 110.02 1,148,604 +0.18(+0.16%)
Mar 12, 2024 111.39 111.76 109.67 109.85 870,238 -2.05(-1.83%)
Mar 11, 2024 111.96 112.99 111.23 111.90 1,181,393 +0.13(+0.12%)
Mar 08, 2024 111.97 112.03 110.70 111.77 1,138,678 +0.16(+0.14%)
Mar 07, 2024 111.14 111.81 110.92 111.61 935,779 +0.89(+0.81%)
Mar 06, 2024 109.97 111.11 109.84 110.72 1,111,461 +1.75(+1.61%)
Mar 05, 2024 108.97 111.06 108.72 108.96 1,281,245 +0.19(+0.17%)
Mar 04, 2024 106.54 108.81 106.54 108.78 767,783 +1.67(+1.56%)
Mar 01, 2024 107.02 107.30 105.13 107.10 1,334,396 -0.24(-0.22%)
Feb 29, 2024 107.61 108.24 106.67 107.34 1,404,545 +0.25(+0.23%)
Feb 28, 2024 106.16 107.25 105.86 107.09 915,280 +0.76(+0.72%)
Feb 27, 2024 105.88 106.46 105.26 106.33 787,930 +1.13(+1.07%)
Feb 26, 2024 106.81 106.81 104.97 105.20 905,696 -2.24(-2.08%)
Feb 23, 2024 106.30 107.83 106.21 107.44 1,137,591 +1.42(+1.34%)
Feb 22, 2024 107.21 107.21 105.79 106.02 1,500,778 -2.12(-1.96%)
Feb 21, 2024 107.32 108.88 106.73 108.14 1,158,246 +1.51(+1.41%)
Feb 20, 2024 106.78 108.38 106.34 106.64 1,032,773 -0.16(-0.15%)
Feb 16, 2024 106.18 107.58 105.95 106.80 1,285,292 +0.03(+0.03%)
Feb 15, 2024 104.90 106.81 104.90 106.77 1,243,447 +2.42(+2.32%)
Feb 14, 2024 103.48 104.96 103.26 104.35 1,285,558 +0.94(+0.91%)
Feb 13, 2024 104.69 105.08 102.16 103.41 1,713,608 -1.98(-1.88%)
Feb 12, 2024 103.54 105.72 103.19 105.39 1,473,507 +1.95(+1.89%)
Feb 09, 2024 103.23 103.69 102.18 103.44 1,129,094 +0.18(+0.17%)
Feb 08, 2024 104.02 105.49 101.82 103.26 1,883,630 -0.98(-0.94%)
Feb 07, 2024 103.53 104.82 103.01 104.24 1,708,811 +1.00(+0.97%)
Feb 06, 2024 102.66 103.45 102.16 103.24 1,078,091 +0.29(+0.28%)
Feb 05, 2024 103.09 104.16 102.30 102.95 1,408,851 -1.15(-1.10%)
Feb 02, 2024 105.45 105.54 103.30 104.10 1,450,885 -2.37(-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.