Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 107.68 108.00 107.48 107.87 2,287,181 +0.17(+0.16%)
Feb 29, 2024 107.72 107.82 107.64 107.70 3,070,694 +0.12(+0.11%)
Feb 28, 2024 107.54 107.64 107.48 107.58 2,988,664 +0.12(+0.11%)
Feb 27, 2024 107.45 107.59 107.42 107.46 2,202,109 -0.03(-0.03%)
Feb 26, 2024 107.80 107.81 107.42 107.49 2,847,727 -0.21(-0.19%)
Feb 23, 2024 107.42 107.86 107.42 107.70 3,154,204 +0.33(+0.31%)
Feb 22, 2024 107.61 107.63 107.33 107.37 3,127,993 -0.22(-0.20%)
Feb 21, 2024 107.63 107.77 107.53 107.59 2,677,564 +0.00(+0.00%)
Feb 20, 2024 107.67 107.75 107.59 107.59 2,575,438 -0.03(-0.03%)
Feb 16, 2024 107.49 107.64 107.27 107.62 3,868,987 -0.10(-0.09%)
Feb 15, 2024 107.62 107.76 107.51 107.72 3,909,221 +0.35(+0.33%)
Feb 14, 2024 107.10 107.49 107.09 107.37 2,799,522 +0.21(+0.20%)
Feb 13, 2024 107.16 107.17 107.00 107.16 4,092,928 -0.43(-0.40%)
Feb 12, 2024 107.63 107.70 107.57 107.59 2,082,305 +0.15(+0.14%)
Feb 09, 2024 107.32 107.47 107.27 107.44 3,570,160 +0.09(+0.08%)
Feb 08, 2024 107.43 107.47 107.26 107.35 3,645,010 -0.09(-0.08%)
Feb 07, 2024 107.55 107.65 107.42 107.44 2,605,617 -0.12(-0.11%)
Feb 06, 2024 107.15 107.58 107.11 107.56 3,197,801 +0.42(+0.39%)
Feb 05, 2024 107.48 107.53 107.10 107.14 7,870,977 -0.54(-0.50%)
Feb 02, 2024 107.93 107.96 107.64 107.68 4,741,535 -0.81(-0.74%)
Feb 01, 2024 108.34 108.53 108.21 108.49 4,771,000 +0.56(+0.52%)
Jan 31, 2024 107.87 108.12 107.85 107.93 4,905,382 +0.30(+0.28%)
Jan 30, 2024 107.61 107.69 107.42 107.63 3,627,818 +0.08(+0.07%)
Jan 29, 2024 107.31 107.62 107.29 107.56 5,972,130 +0.42(+0.39%)
Jan 26, 2024 107.22 107.27 107.08 107.14 2,196,234 -0.18(-0.17%)
Jan 25, 2024 107.26 107.35 107.26 107.32 5,221,976 +0.33(+0.31%)
Jan 24, 2024 107.13 107.22 106.89 106.99 3,481,053 +0.07(+0.07%)
Jan 23, 2024 106.84 106.98 106.80 106.92 3,961,825 -0.07(-0.07%)
Jan 22, 2024 107.06 107.23 106.99 106.99 4,398,863 +0.02(+0.02%)
Jan 19, 2024 107.06 107.06 106.82 106.97 3,347,628 -0.10(-0.09%)
Jan 18, 2024 107.42 107.51 106.98 107.07 5,221,476 -0.39(-0.36%)
Jan 17, 2024 107.72 107.77 107.42 107.45 4,840,571 -0.34(-0.31%)
Jan 16, 2024 107.83 107.89 107.61 107.79 4,814,365 -0.28(-0.26%)
Jan 12, 2024 108.09 108.21 107.99 108.07 4,026,327 +0.02(+0.02%)
Jan 11, 2024 107.84 108.15 107.75 108.05 5,833,917 +0.28(+0.26%)
Jan 10, 2024 107.95 108.02 107.73 107.77 3,898,812 -0.13(-0.12%)
Jan 09, 2024 107.90 108.12 107.83 107.90 3,101,089 -0.02(-0.02%)
Jan 08, 2024 107.62 108.05 107.62 107.92 5,422,534 +0.38(+0.35%)
Jan 05, 2024 107.53 107.80 107.51 107.55 7,758,336 -0.14(-0.13%)
Jan 04, 2024 107.58 107.71 107.58 107.68 6,223,632 -0.10(-0.09%)
Jan 03, 2024 107.65 107.97 107.53 107.78 5,224,617 +0.05(+0.05%)
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.