Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.71 104.19 101.44 104.00 28,108,068 +2.68(+2.65%)
Mar 30, 2023 101.44 101.61 100.29 101.32 25,001,774 -0.58(-0.57%)
Mar 29, 2023 102.72 102.82 101.03 101.90 26,139,536 +0.54(+0.53%)
Mar 28, 2023 103.00 103.00 100.28 101.36 24,907,420 -1.70(-1.65%)
Mar 27, 2023 105.32 105.40 102.63 103.06 25,438,184 -3.00(-2.83%)
Mar 24, 2023 105.74 106.16 104.74 106.06 25,245,052 -0.20(-0.19%)
Mar 23, 2023 105.89 107.10 105.41 106.26 31,375,184 +2.04(+1.96%)
Mar 22, 2023 105.14 107.51 104.21 104.22 32,327,200 -1.62(-1.53%)
Mar 21, 2023 101.98 105.96 101.86 105.84 33,111,590 +3.91(+3.84%)
Mar 20, 2023 101.06 102.58 100.79 101.93 26,026,368 -0.53(-0.52%)
Mar 17, 2023 100.84 103.70 100.75 102.46 76,152,984 +1.39(+1.38%)
Mar 16, 2023 96.57 101.97 95.87 101.07 54,555,540 +4.52(+4.68%)
Mar 15, 2023 93.54 97.25 93.04 96.55 38,355,588 +2.30(+2.44%)
Mar 14, 2023 93.07 94.83 92.78 94.25 32,298,824 +2.59(+2.83%)
Mar 13, 2023 90.57 93.08 89.94 91.66 31,497,548 +0.65(+0.71%)
Mar 10, 2023 92.50 93.18 90.80 91.01 32,850,376 -1.65(-1.78%)
Mar 09, 2023 94.49 95.92 92.36 92.66 24,409,942 -1.99(-2.10%)
Mar 08, 2023 94.40 96.24 94.41 94.65 25,374,924 +0.48(+0.51%)
Mar 07, 2023 95.42 96.09 93.84 94.17 24,081,158 -1.41(-1.48%)
Mar 06, 2023 94.36 96.30 94.30 95.58 28,273,380 +1.56(+1.66%)
Mar 03, 2023 92.74 94.11 92.66 94.02 30,247,076 +1.71(+1.85%)
Mar 02, 2023 89.86 92.48 89.77 92.31 23,329,840 +1.80(+1.99%)
Mar 01, 2023 90.16 91.20 89.85 90.51 26,272,440 +0.21(+0.23%)
Feb 28, 2023 89.54 91.45 89.52 90.30 30,679,794 +0.20(+0.22%)
Feb 27, 2023 90.09 90.45 89.61 90.10 22,698,210 +0.75(+0.84%)
Feb 24, 2023 89.63 90.13 88.86 89.35 31,295,748 -1.72(-1.89%)
Feb 23, 2023 92.13 92.13 90.01 91.07 32,386,358 -0.73(-0.80%)
Feb 22, 2023 91.93 92.36 90.87 91.80 29,859,960 -0.25(-0.27%)
Feb 21, 2023 93.24 93.41 92.00 92.05 28,335,222 -2.54(-2.69%)
Feb 17, 2023 95.07 95.75 93.45 94.59 31,095,184 -1.19(-1.24%)
Feb 16, 2023 95.54 97.88 94.97 95.78 35,586,688 -1.32(-1.36%)
Feb 15, 2023 94.74 97.34 94.36 97.10 36,966,056 +2.16(+2.28%)
Feb 14, 2023 94.66 95.17 92.65 94.94 42,459,128 -0.06(-0.06%)
Feb 13, 2023 95.01 95.35 94.05 95.00 43,054,092 +0.14(+0.15%)
Feb 10, 2023 95.74 97.02 94.53 94.86 49,325,280 -0.60(-0.63%)
Feb 09, 2023 100.54 100.61 93.86 95.46 97,690,352 -4.54(-4.54%)
Feb 08, 2023 102.69 103.58 98.45 100.00 73,460,376 -8.04(-7.44%)
Feb 07, 2023 103.63 108.67 103.55 108.04 33,767,120 +4.57(+4.42%)
Feb 06, 2023 102.68 104.70 102.21 103.47 25,539,782 -1.75(-1.66%)
Feb 03, 2023 103.51 108.02 103.30 105.22 36,823,496 -3.58(-3.29%)
Feb 02, 2023 106.79 108.80 106.54 108.80 46,406,348 +7.37(+7.27%)
Feb 01, 2023 99.74 102.19 98.42 101.43 26,267,648 +1.56(+1.56%)
Jan 31, 2023 97.86 99.91 97.79 99.87 22,282,072 +1.92(+1.96%)
Jan 30, 2023 98.75 99.41 97.52 97.95 24,340,018 -2.76(-2.74%)
Jan 27, 2023 99.05 101.58 98.97 100.71 29,270,356 +1.55(+1.56%)
Jan 26, 2023 98.28 99.21 96.82 99.16 24,164,938 +2.43(+2.51%)
Jan 25, 2023 97.20 97.72 95.26 96.73 30,964,776 -2.48(-2.50%)
Jan 24, 2023 99.55 101.09 98.70 99.21 29,798,862 -2.00(-1.98%)
Jan 23, 2023 99.13 101.40 98.75 101.21 31,753,264 +1.93(+1.94%)
Jan 20, 2023 95.95 99.42 95.91 99.28 53,705,108 +5.37(+5.72%)
Jan 19, 2023 91.39 94.40 91.38 93.91 29,188,828 +2.13(+2.32%)
Jan 18, 2023 92.94 93.59 91.40 91.78 19,622,832 -0.38(-0.41%)
Jan 17, 2023 92.78 92.97 90.84 92.16 22,924,982 -0.64(-0.69%)
Jan 13, 2023 91.53 92.98 90.93 92.80 18,630,816 +0.89(+0.97%)
Jan 12, 2023 92.40 92.62 90.57 91.91 22,745,768 -0.35(-0.38%)
Jan 11, 2023 90.06 92.45 89.74 92.26 25,955,068 +3.02(+3.38%)
Jan 10, 2023 86.72 89.47 86.70 89.24 22,846,436 +0.44(+0.50%)
Jan 09, 2023 89.19 90.83 88.58 88.80 22,977,588 +0.66(+0.75%)
Jan 06, 2023 87.36 88.47 85.57 88.14 26,612,834 +1.37(+1.58%)
Jan 05, 2023 88.07 88.21 86.56 86.77 23,121,520 -1.94(-2.19%)
Jan 04, 2023 91.01 91.11 87.81 88.71 27,016,214 -0.99(-1.10%)
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.