Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 115.00 115.28 114.05 114.06 1,028,779 -0.85(-0.74%)
Feb 23, 2024 114.21 115.07 113.82 114.91 1,566,133 +1.91(+1.69%)
Feb 22, 2024 111.28 113.40 109.92 113.00 2,048,219 +3.35(+3.06%)
Feb 21, 2024 108.21 109.65 108.02 109.65 1,246,507 +0.75(+0.69%)
Feb 20, 2024 110.08 110.80 108.39 108.90 1,591,013 -1.08(-0.98%)
Feb 16, 2024 110.95 111.33 109.61 109.98 1,016,477 -1.37(-1.23%)
Feb 15, 2024 112.09 112.31 109.94 111.35 2,958,595 -0.22(-0.20%)
Feb 14, 2024 112.21 113.25 108.00 111.57 3,124,202 -1.46(-1.29%)
Feb 13, 2024 109.29 113.18 107.92 113.03 2,913,563 +0.72(+0.64%)
Feb 12, 2024 112.53 113.64 111.96 112.31 1,980,021 -0.61(-0.54%)
Feb 09, 2024 113.25 113.70 112.02 112.92 1,405,111 +0.33(+0.29%)
Feb 08, 2024 112.56 112.97 111.32 112.59 1,103,816 +0.21(+0.19%)
Feb 07, 2024 109.94 112.49 109.62 112.38 1,471,507 +2.88(+2.63%)
Feb 06, 2024 109.32 110.51 108.49 109.50 1,480,164 +0.00(+0.00%)
Feb 05, 2024 107.50 110.08 107.47 109.50 2,312,782 +1.83(+1.70%)
Feb 02, 2024 108.52 108.52 107.08 107.67 822,439 -0.77(-0.71%)
Feb 01, 2024 107.20 108.44 106.77 108.44 1,334,416 +1.78(+1.67%)
Jan 31, 2024 108.55 108.94 106.42 106.66 1,582,803 -2.34(-2.15%)
Jan 30, 2024 108.65 109.32 108.36 109.00 1,529,944 +0.95(+0.88%)
Jan 29, 2024 107.75 108.20 107.07 108.05 1,206,694 +0.30(+0.28%)
Jan 26, 2024 107.47 107.99 106.98 107.75 887,059 +0.30(+0.28%)
Jan 25, 2024 108.75 109.18 107.03 107.45 1,052,361 -0.90(-0.83%)
Jan 24, 2024 108.78 109.39 108.18 108.35 1,579,854 +0.65(+0.60%)
Jan 23, 2024 108.53 108.67 107.65 107.70 2,141,911 -0.53(-0.49%)
Jan 22, 2024 108.95 109.75 108.12 108.23 1,332,582 +0.19(+0.18%)
Jan 19, 2024 107.51 108.14 107.05 108.04 1,505,512 +0.75(+0.70%)
Jan 18, 2024 108.00 108.47 106.32 107.29 1,763,129 +0.30(+0.28%)
Jan 17, 2024 104.29 107.45 103.64 106.99 2,515,765 +2.09(+1.99%)
Jan 16, 2024 103.99 105.03 103.89 104.90 1,879,682 +0.20(+0.19%)
Jan 12, 2024 105.07 106.72 104.41 104.70 1,824,489 +0.16(+0.15%)
Jan 11, 2024 105.00 105.00 103.10 104.54 1,845,662 -0.16(-0.15%)
Jan 10, 2024 104.10 104.95 103.51 104.70 1,488,155 +1.17(+1.13%)
Jan 09, 2024 103.38 103.90 102.59 103.53 1,298,370 +1.59(+1.56%)
Jan 08, 2024 100.56 101.94 100.43 101.94 1,200,159 +1.72(+1.72%)
Jan 05, 2024 100.61 101.48 99.90 100.22 1,128,413 -0.72(-0.71%)
Jan 04, 2024 102.48 102.69 100.85 100.94 1,044,311 -1.55(-1.51%)
Jan 03, 2024 101.92 103.47 101.14 102.49 1,311,695 -0.51(-0.50%)
Jan 02, 2024 105.22 105.63 102.45 103.00 1,475,521 -3.16(-2.98%)
Dec 29, 2023 106.20 107.00 106.05 106.16 769,059 -0.20(-0.19%)
Dec 28, 2023 106.49 106.73 106.15 106.36 565,154 -0.23(-0.22%)
Dec 27, 2023 106.35 106.73 106.07 106.59 602,335 +0.07(+0.07%)
Dec 26, 2023 106.12 106.83 105.97 106.52 734,421 +0.61(+0.58%)
Dec 22, 2023 107.15 107.37 105.77 105.91 792,380 -0.99(-0.93%)
Dec 21, 2023 107.24 107.24 106.04 106.90 717,520 +0.31(+0.29%)
Dec 20, 2023 107.39 107.82 106.02 106.59 1,023,018 -0.82(-0.76%)
Dec 19, 2023 106.90 107.78 106.12 107.41 1,326,432 +0.81(+0.76%)
Dec 18, 2023 105.00 106.86 105.00 106.60 1,346,960 +1.52(+1.45%)
Dec 15, 2023 104.18 105.18 103.80 105.08 3,513,266 +0.15(+0.14%)
Dec 14, 2023 107.53 107.61 104.07 104.93 2,369,601 -1.77(-1.66%)
Dec 13, 2023 105.86 107.45 105.71 106.70 1,965,167 +0.60(+0.57%)
Dec 12, 2023 105.33 106.56 105.17 106.10 1,895,508 +0.77(+0.73%)
Dec 11, 2023 104.36 105.54 104.09 105.33 1,897,865 +1.02(+0.98%)
Dec 08, 2023 103.44 105.06 103.27 104.31 1,657,202 +0.44(+0.42%)
Dec 07, 2023 103.07 104.50 103.07 103.87 1,307,940 +1.05(+1.02%)
Dec 06, 2023 104.27 105.47 102.63 102.82 2,126,911 -0.84(-0.81%)
Dec 05, 2023 101.88 103.70 101.36 103.66 2,208,939 +0.46(+0.45%)
Dec 04, 2023 101.33 103.44 101.33 103.20 1,949,517 +1.19(+1.17%)
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.