Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 96.15 99.87 96.00 98.78 3,350,518 +2.55(+2.65%)
Mar 27, 2023 95.21 96.87 93.74 96.23 3,474,879 +2.50(+2.67%)
Mar 24, 2023 91.64 93.94 90.66 93.73 3,719,072 +0.19(+0.20%)
Mar 23, 2023 95.24 96.57 92.70 93.54 2,855,687 -1.15(-1.21%)
Mar 22, 2023 95.75 97.34 94.67 94.69 3,012,008 -0.86(-0.90%)
Mar 21, 2023 97.48 98.31 95.13 95.55 7,228,889 +0.00(+0.00%)
Mar 20, 2023 95.21 96.87 94.79 95.55 4,692,905 +0.83(+0.88%)
Mar 17, 2023 95.27 96.45 93.48 94.72 10,256,825 -0.33(-0.35%)
Mar 16, 2023 91.48 95.31 91.36 95.05 5,801,976 +1.40(+1.49%)
Mar 15, 2023 94.58 95.00 92.60 93.65 6,809,524 -4.30(-4.39%)
Mar 14, 2023 96.38 100.40 95.75 97.95 3,521,075 +2.43(+2.54%)
Mar 13, 2023 98.16 98.31 95.08 95.52 6,037,426 -5.70(-5.63%)
Mar 10, 2023 101.41 103.92 100.59 101.22 4,367,162 +0.08(+0.08%)
Mar 09, 2023 100.32 104.07 100.05 101.14 5,194,741 +1.83(+1.84%)
Mar 08, 2023 101.83 102.66 98.36 99.31 3,876,190 -2.48(-2.44%)
Mar 07, 2023 103.74 103.97 101.24 101.79 3,116,790 -2.19(-2.11%)
Mar 06, 2023 105.08 105.08 102.81 103.98 3,994,297 -2.04(-1.92%)
Mar 03, 2023 104.96 106.64 104.15 106.02 3,755,760 +0.21(+0.20%)
Mar 02, 2023 106.50 107.33 104.35 105.81 4,644,005 -1.43(-1.33%)
Mar 01, 2023 103.00 107.45 102.62 107.24 4,580,514 +4.68(+4.56%)
Feb 28, 2023 104.63 104.88 101.87 102.56 4,103,192 -1.09(-1.05%)
Feb 27, 2023 102.43 104.33 102.01 103.65 2,698,210 +1.65(+1.62%)
Feb 24, 2023 99.10 102.01 98.10 102.00 3,005,771 +1.65(+1.64%)
Feb 23, 2023 101.05 101.50 99.12 100.35 2,737,740 +0.88(+0.88%)
Feb 22, 2023 99.32 100.81 98.53 99.47 2,087,697 -0.18(-0.18%)
Feb 21, 2023 98.93 100.69 98.49 99.65 2,569,231 +0.11(+0.11%)
Feb 17, 2023 102.02 102.57 99.18 99.54 3,537,589 -4.33(-4.17%)
Feb 16, 2023 105.40 106.23 103.77 103.87 2,905,414 -1.71(-1.62%)
Feb 15, 2023 105.93 106.58 104.20 105.58 2,652,975 -1.29(-1.20%)
Feb 14, 2023 106.42 107.75 106.03 106.87 2,290,133 -0.31(-0.29%)
Feb 13, 2023 105.93 107.23 104.69 107.18 2,634,775 +0.87(+0.82%)
Feb 10, 2023 102.69 106.45 102.44 106.31 3,033,671 +5.22(+5.16%)
Feb 09, 2023 102.13 103.24 100.90 101.09 2,926,684 -0.62(-0.61%)
Feb 08, 2023 100.74 102.61 100.23 101.71 3,720,896 +0.46(+0.45%)
Feb 07, 2023 97.87 101.36 97.50 101.26 3,663,792 +4.16(+4.28%)
Feb 06, 2023 97.59 98.50 95.19 97.10 2,691,950 -0.72(-0.74%)
Feb 03, 2023 98.29 99.60 97.52 97.82 3,560,767 -0.17(-0.17%)
Feb 02, 2023 97.02 98.01 95.38 97.99 4,715,371 +0.98(+1.01%)
Feb 01, 2023 98.80 100.57 96.06 97.01 4,510,441 -2.26(-2.27%)
Jan 31, 2023 103.65 103.65 98.14 99.27 7,967,064 -6.09(-5.78%)
Jan 30, 2023 107.28 107.83 104.83 105.36 3,140,146 -2.29(-2.12%)
Jan 27, 2023 110.33 110.72 107.61 107.64 2,532,028 -2.73(-2.48%)
Jan 26, 2023 108.45 110.55 107.20 110.37 2,748,643 +2.61(+2.42%)
Jan 25, 2023 105.30 107.77 104.48 107.76 2,918,345 +1.82(+1.72%)
Jan 24, 2023 97.97 106.42 93.31 105.94 2,384,716 +0.07(+0.07%)
Jan 23, 2023 106.42 107.59 105.53 105.87 3,110,046 -0.02(-0.02%)
Jan 20, 2023 103.75 106.16 102.79 105.89 3,016,643 +2.56(+2.47%)
Jan 19, 2023 101.65 103.77 100.81 103.33 2,724,023 +1.65(+1.63%)
Jan 18, 2023 102.19 104.45 101.28 101.68 2,937,386 +0.20(+0.20%)
Jan 17, 2023 102.51 103.96 101.34 101.48 2,627,075 -0.52(-0.50%)
Jan 13, 2023 101.83 102.34 100.50 102.00 2,154,780 +0.17(+0.16%)
Jan 12, 2023 100.92 102.73 100.70 101.83 2,254,180 +1.43(+1.42%)
Jan 11, 2023 101.44 101.70 99.52 100.41 3,601,859 -0.15(-0.15%)
Jan 10, 2023 101.42 102.42 99.56 100.55 3,288,700 -0.44(-0.43%)
Jan 09, 2023 105.63 105.90 100.54 100.99 4,754,086 -3.65(-3.49%)
Jan 06, 2023 103.18 105.27 102.78 104.64 3,132,663 +2.65(+2.60%)
Jan 05, 2023 99.20 102.04 99.20 101.99 3,381,541 +2.32(+2.32%)
Jan 04, 2023 98.55 100.98 98.39 99.67 2,989,060 -0.35(-0.35%)
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.