Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 123.95 123.95 119.93 120.92 1,229,352 -1.95(-1.59%)
Mar 26, 2024 124.27 124.96 122.63 122.87 746,973 -1.20(-0.97%)
Mar 25, 2024 124.81 125.29 123.38 124.07 630,561 -1.35(-1.08%)
Mar 22, 2024 125.58 126.22 124.11 125.42 830,771 +0.00(+0.00%)
Mar 21, 2024 125.56 127.15 124.20 125.42 1,519,804 +1.06(+0.85%)
Mar 20, 2024 121.12 124.93 120.25 124.36 1,714,516 +3.14(+2.59%)
Mar 19, 2024 121.72 122.39 119.67 121.22 1,230,352 -0.86(-0.70%)
Mar 18, 2024 123.33 124.46 122.00 122.08 939,964 -0.58(-0.47%)
Mar 15, 2024 122.56 124.00 122.11 122.66 1,470,710 -0.77(-0.62%)
Mar 14, 2024 122.66 123.51 121.06 123.43 727,305 +0.68(+0.55%)
Mar 13, 2024 124.50 125.33 122.43 122.75 799,962 -2.19(-1.75%)
Mar 12, 2024 122.42 125.92 121.50 124.94 905,748 +2.97(+2.44%)
Mar 11, 2024 123.81 123.86 119.43 121.97 1,470,212 -0.46(-0.38%)
Mar 08, 2024 128.08 129.43 121.89 122.43 1,132,256 -5.54(-4.33%)
Mar 07, 2024 125.84 128.32 125.53 127.97 1,273,810 +2.66(+2.12%)
Mar 06, 2024 125.00 127.96 124.52 125.31 1,582,516 +1.99(+1.61%)
Mar 05, 2024 120.46 124.74 120.04 123.32 1,480,799 +1.94(+1.60%)
Mar 04, 2024 121.02 125.17 120.94 121.38 1,409,589 +0.78(+0.65%)
Mar 01, 2024 119.50 121.94 118.90 120.60 681,585 +0.28(+0.23%)
Feb 29, 2024 117.87 120.87 117.38 120.32 1,352,956 +2.58(+2.19%)
Feb 28, 2024 118.10 119.07 116.24 117.74 1,138,719 -0.87(-0.73%)
Feb 27, 2024 120.53 121.21 118.61 118.61 982,755 -1.87(-1.55%)
Feb 26, 2024 121.69 122.97 120.45 120.48 1,282,689 -1.41(-1.16%)
Feb 23, 2024 122.20 123.42 121.40 121.89 970,915 -0.19(-0.16%)
Feb 22, 2024 121.38 123.84 121.37 122.08 1,395,871 +2.85(+2.39%)
Feb 21, 2024 118.39 119.63 117.12 119.23 844,424 +0.92(+0.78%)
Feb 20, 2024 119.24 119.41 115.88 118.31 1,564,794 -2.12(-1.76%)
Feb 16, 2024 120.31 121.82 119.63 120.43 1,025,257 -0.61(-0.50%)
Feb 15, 2024 120.32 121.72 118.60 121.04 1,392,213 +0.76(+0.63%)
Feb 14, 2024 117.56 120.65 116.20 120.28 1,820,072 +4.08(+3.51%)
Feb 13, 2024 115.31 116.92 114.02 116.20 2,155,972 -1.43(-1.22%)
Feb 12, 2024 117.93 120.00 115.84 117.63 1,605,523 -3.21(-2.66%)
Feb 09, 2024 118.04 122.10 116.03 120.84 1,930,861 +2.80(+2.37%)
Feb 08, 2024 117.00 120.82 116.47 118.04 2,440,167 +1.50(+1.29%)
Feb 07, 2024 107.88 117.72 107.00 116.54 4,118,909 +18.49(+18.86%)
Feb 06, 2024 96.00 98.89 95.66 98.05 2,488,728 +2.57(+2.69%)
Feb 05, 2024 95.14 96.57 92.54 95.48 2,016,627 +0.14(+0.15%)
Feb 02, 2024 87.81 96.96 85.20 95.34 3,802,300 +7.46(+8.49%)
Feb 01, 2024 85.85 87.95 82.78 87.88 1,398,569 +2.44(+2.86%)
Jan 31, 2024 86.08 89.16 84.54 85.44 1,400,176 -0.65(-0.76%)
Jan 30, 2024 87.09 87.37 86.05 86.09 1,086,336 -1.64(-1.87%)
Jan 29, 2024 86.70 88.06 86.53 87.73 1,013,603 +0.84(+0.97%)
Jan 26, 2024 87.52 87.56 86.00 86.89 772,835 -0.66(-0.75%)
Jan 25, 2024 84.71 87.89 84.35 87.55 1,173,356 +3.53(+4.20%)
Jan 24, 2024 85.95 85.95 83.82 84.02 924,505 -0.84(-0.99%)
Jan 23, 2024 85.87 86.57 84.57 84.86 746,982 -1.19(-1.38%)
Jan 22, 2024 86.21 87.37 85.65 86.05 1,208,944 +1.14(+1.34%)
Jan 19, 2024 83.75 85.00 82.50 84.91 1,024,361 +1.46(+1.75%)
Jan 18, 2024 81.99 84.39 81.19 83.45 1,912,109 +2.22(+2.73%)
Jan 17, 2024 83.37 83.37 80.26 81.23 2,948,465 -4.28(-5.01%)
Jan 16, 2024 86.10 86.85 84.61 85.51 759,041 -0.95(-1.10%)
Jan 12, 2024 85.55 86.98 84.85 86.46 899,255 +1.46(+1.72%)
Jan 11, 2024 84.72 85.32 82.80 85.00 852,412 -0.12(-0.14%)
Jan 10, 2024 83.27 85.17 81.80 85.12 1,039,531 +1.79(+2.15%)
Jan 09, 2024 83.80 86.89 82.72 83.33 1,526,509 -0.09(-0.11%)
Jan 08, 2024 82.28 83.86 81.93 83.42 991,398 +1.15(+1.40%)
Jan 05, 2024 82.07 83.82 81.89 82.27 949,433 +0.21(+0.26%)
Jan 04, 2024 84.43 84.43 81.34 82.06 2,134,680 -0.52(-0.63%)
Jan 03, 2024 84.08 84.34 82.30 82.58 1,038,716 -2.30(-2.71%)
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.