Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.70 103.57 101.69 103.37 2,085,822 +2.27(+2.25%)
Mar 30, 2023 100.97 101.67 100.71 101.10 961,508 +0.91(+0.91%)
Mar 29, 2023 99.72 100.36 99.11 100.19 1,471,116 +1.49(+1.51%)
Mar 28, 2023 98.14 99.48 98.02 98.70 1,318,427 +0.55(+0.56%)
Mar 27, 2023 98.21 98.70 97.55 98.15 1,383,275 +0.81(+0.83%)
Mar 24, 2023 95.14 97.54 94.53 97.34 1,517,373 +1.34(+1.40%)
Mar 23, 2023 96.37 98.07 95.07 96.00 1,243,230 -0.34(-0.35%)
Mar 22, 2023 97.39 98.81 96.31 96.33 1,794,581 -0.94(-0.96%)
Mar 21, 2023 98.02 98.66 96.42 97.27 1,852,257 +0.86(+0.89%)
Mar 20, 2023 94.53 96.68 93.98 96.41 2,250,965 +2.88(+3.08%)
Mar 17, 2023 95.13 95.29 92.53 93.53 3,512,313 -2.40(-2.50%)
Mar 16, 2023 94.25 96.42 93.97 95.93 1,714,714 +0.60(+0.63%)
Mar 15, 2023 96.77 96.93 94.13 95.33 1,253,019 -3.31(-3.35%)
Mar 14, 2023 98.58 99.53 97.19 98.63 1,423,042 +1.97(+2.04%)
Mar 13, 2023 96.80 97.94 96.00 96.66 1,633,977 -1.07(-1.09%)
Mar 10, 2023 99.34 99.41 96.65 97.73 1,273,256 -1.48(-1.49%)
Mar 09, 2023 101.12 101.81 98.80 99.21 1,791,870 -1.27(-1.27%)
Mar 08, 2023 100.77 101.31 99.61 100.48 1,011,206 -0.39(-0.39%)
Mar 07, 2023 102.42 102.47 100.51 100.88 1,491,816 -1.38(-1.35%)
Mar 06, 2023 102.30 103.48 102.05 102.26 945,753 -0.35(-0.34%)
Mar 03, 2023 101.56 102.82 100.65 102.60 1,208,097 +1.65(+1.63%)
Mar 02, 2023 99.24 101.17 98.62 100.95 1,643,550 +1.15(+1.15%)
Mar 01, 2023 100.95 101.43 99.60 99.81 1,348,443 -1.54(-1.52%)
Feb 28, 2023 101.47 102.26 100.86 101.35 1,996,383 +0.10(+0.10%)
Feb 27, 2023 102.14 102.19 100.59 101.25 1,409,426 +0.15(+0.15%)
Feb 24, 2023 100.60 101.46 99.87 101.10 1,213,426 -0.90(-0.88%)
Feb 23, 2023 102.17 102.74 100.55 102.00 1,546,981 +0.29(+0.28%)
Feb 22, 2023 102.55 102.75 101.23 101.71 1,517,995 -0.26(-0.25%)
Feb 21, 2023 104.56 104.56 101.83 101.97 1,588,698 -3.63(-3.44%)
Feb 17, 2023 104.35 105.63 103.76 105.61 1,175,775 +1.02(+0.98%)
Feb 16, 2023 104.37 105.85 103.82 104.58 1,108,922 -1.60(-1.51%)
Feb 15, 2023 105.26 106.28 104.75 106.19 972,033 +0.53(+0.50%)
Feb 14, 2023 105.46 105.77 103.81 105.65 1,304,593 +0.19(+0.18%)
Feb 13, 2023 104.78 105.83 104.45 105.47 1,275,475 +0.97(+0.92%)
Feb 10, 2023 104.00 104.80 103.56 104.50 1,176,799 +0.11(+0.10%)
Feb 09, 2023 105.54 107.34 104.11 104.39 1,727,051 -0.18(-0.17%)
Feb 08, 2023 105.23 106.00 104.20 104.57 1,472,259 -1.51(-1.42%)
Feb 07, 2023 107.78 108.11 102.42 106.08 3,271,906 +3.66(+3.58%)
Feb 06, 2023 102.29 103.14 101.50 102.42 2,107,038 -1.18(-1.14%)
Feb 03, 2023 103.42 104.82 103.41 103.60 1,375,247 -0.67(-0.64%)
Feb 02, 2023 104.16 104.68 102.44 104.27 1,947,706 +0.99(+0.96%)
Feb 01, 2023 101.46 104.04 100.30 103.27 2,311,504 +0.90(+0.88%)
Jan 31, 2023 100.13 102.38 99.11 102.38 2,199,976 +2.86(+2.88%)
Jan 30, 2023 100.40 100.76 99.19 99.51 2,193,146 -1.30(-1.29%)
Jan 27, 2023 99.41 101.60 99.00 100.81 1,917,611 +1.07(+1.08%)
Jan 26, 2023 101.75 101.86 98.96 99.74 2,827,948 -1.19(-1.18%)
Jan 25, 2023 100.82 101.41 99.48 100.93 2,903,907 -1.01(-0.99%)
Jan 24, 2023 99.44 102.82 99.41 101.94 4,889,169 +2.12(+2.12%)
Jan 23, 2023 99.08 100.30 95.76 99.83 11,908,156 -8.62(-7.95%)
Jan 20, 2023 107.36 108.49 106.50 108.45 1,263,893 +1.53(+1.43%)
Jan 19, 2023 111.16 111.34 106.80 106.92 856,768 -4.83(-4.32%)
Jan 18, 2023 114.89 115.40 111.38 111.76 791,886 -2.42(-2.12%)
Jan 17, 2023 115.03 115.58 113.87 114.18 717,617 -0.92(-0.80%)
Jan 13, 2023 116.15 116.72 114.07 115.09 952,974 +0.73(+0.64%)
Jan 12, 2023 113.51 114.80 112.44 114.36 690,129 +1.31(+1.16%)
Jan 11, 2023 111.74 113.11 111.24 113.06 1,001,740 +1.89(+1.70%)
Jan 10, 2023 109.63 111.37 109.63 111.17 501,965 +1.13(+1.03%)
Jan 09, 2023 110.06 111.95 109.48 110.03 1,244,248 +0.51(+0.47%)
Jan 06, 2023 107.22 110.10 106.59 109.52 646,389 +3.76(+3.56%)
Jan 05, 2023 108.20 108.45 105.15 105.76 1,316,386 -3.09(-2.84%)
Jan 04, 2023 108.61 110.00 107.94 108.85 920,393 -0.17(-0.15%)
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.