Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 117.43 117.59 115.54 117.07 458,649 -0.97(-0.82%)
Apr 15, 2024 121.20 121.78 117.93 118.04 693,139 -1.97(-1.64%)
Apr 12, 2024 121.73 122.26 119.97 120.01 629,516 -1.87(-1.53%)
Apr 11, 2024 125.61 125.76 121.19 121.88 614,099 -3.49(-2.78%)
Apr 10, 2024 122.96 125.53 121.78 125.37 673,395 +1.45(+1.17%)
Apr 09, 2024 122.08 124.46 121.94 123.92 520,829 +2.56(+2.11%)
Apr 08, 2024 122.78 123.18 121.11 121.36 363,976 -0.97(-0.79%)
Apr 05, 2024 122.28 122.68 121.44 122.33 435,916 +0.30(+0.25%)
Apr 04, 2024 121.70 123.90 120.40 122.03 695,698 +1.42(+1.18%)
Apr 03, 2024 119.83 121.72 119.69 120.61 532,705 -0.90(-0.74%)
Apr 02, 2024 121.23 123.83 120.81 121.51 690,757 +0.96(+0.80%)
Apr 01, 2024 123.93 125.24 120.44 120.55 521,521 -2.47(-2.01%)
Mar 28, 2024 122.00 123.12 122.97 123.02 413,023 +1.30(+1.07%)
Mar 27, 2024 118.41 121.79 118.10 121.72 478,899 +4.10(+3.49%)
Mar 26, 2024 118.32 118.32 117.08 117.62 438,215 -0.49(-0.41%)
Mar 25, 2024 118.58 119.48 117.81 118.11 505,787 -0.25(-0.21%)
Mar 22, 2024 118.45 118.78 117.24 118.36 524,117 +0.33(+0.28%)
Mar 21, 2024 118.09 119.14 117.61 118.03 456,016 +0.02(+0.02%)
Mar 20, 2024 115.75 118.49 115.54 118.01 626,776 +2.12(+1.83%)
Mar 19, 2024 115.01 116.95 114.96 115.89 579,865 +0.50(+0.43%)
Mar 18, 2024 116.05 116.80 114.50 115.39 775,993 -1.04(-0.89%)
Mar 15, 2024 115.44 117.25 115.44 116.43 1,610,178 +0.44(+0.38%)
Mar 14, 2024 117.79 118.19 115.26 115.99 693,125 -1.11(-0.95%)
Mar 13, 2024 113.70 117.55 113.70 117.10 863,341 +3.66(+3.23%)
Mar 12, 2024 115.10 115.66 113.00 113.44 589,998 -1.24(-1.08%)
Mar 11, 2024 112.80 114.78 112.80 114.68 612,087 +1.97(+1.75%)
Mar 08, 2024 113.79 114.02 111.84 112.71 581,671 -0.31(-0.27%)
Mar 07, 2024 110.75 114.09 110.72 113.02 637,062 +2.09(+1.88%)
Mar 06, 2024 109.74 110.97 108.87 110.93 675,520 +1.32(+1.20%)
Mar 05, 2024 109.01 111.20 108.85 109.61 610,241 +0.50(+0.46%)
Mar 04, 2024 111.04 111.42 108.89 109.11 768,469 -1.35(-1.22%)
Mar 01, 2024 109.98 111.18 108.70 110.46 552,374 +0.76(+0.69%)
Feb 29, 2024 110.39 110.39 108.77 109.70 872,292 +0.20(+0.18%)
Feb 28, 2024 107.43 110.01 107.03 109.50 652,093 +1.93(+1.79%)
Feb 27, 2024 107.83 107.83 106.40 107.57 1,130,363 +0.01(+0.01%)
Feb 26, 2024 107.55 108.85 106.61 107.56 646,985 -0.67(-0.62%)
Feb 23, 2024 107.44 109.10 106.67 108.23 685,603 +1.13(+1.06%)
Feb 22, 2024 106.95 107.50 106.19 107.10 765,743 -0.63(-0.58%)
Feb 21, 2024 106.31 108.66 106.00 107.73 776,599 +1.26(+1.18%)
Feb 20, 2024 108.24 108.25 105.77 106.47 987,506 -2.85(-2.61%)
Feb 16, 2024 110.00 111.00 109.00 109.32 967,654 -1.26(-1.14%)
Feb 15, 2024 112.51 112.53 109.72 110.58 1,343,054 -2.73(-2.41%)
Feb 14, 2024 114.15 114.15 110.79 113.31 1,406,830 +0.77(+0.68%)
Feb 13, 2024 114.16 114.59 112.01 112.54 683,204 -3.83(-3.29%)
Feb 12, 2024 115.05 117.38 114.62 116.37 779,982 +1.63(+1.42%)
Feb 09, 2024 116.51 117.12 114.34 114.74 749,134 -2.37(-2.03%)
Feb 08, 2024 117.45 118.15 116.16 117.12 849,568 -0.49(-0.42%)
Feb 07, 2024 122.14 122.54 115.90 117.61 1,190,630 -4.27(-3.50%)
Feb 06, 2024 129.75 129.92 121.25 121.88 1,624,238 +1.26(+1.04%)
Feb 05, 2024 120.90 121.74 119.47 120.62 1,104,390 -1.50(-1.23%)
Feb 02, 2024 121.85 123.08 120.69 122.11 494,830 -0.84(-0.68%)
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.