Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 102.27 102.98 102.00 102.40 949,323 +0.92(+0.91%)
Mar 29, 2023 101.00 101.65 100.39 101.48 1,452,473 +1.51(+1.51%)
Mar 28, 2023 99.40 100.76 99.28 99.97 1,301,719 +0.56(+0.56%)
Mar 27, 2023 99.47 99.97 98.80 99.41 1,365,745 +0.82(+0.83%)
Mar 24, 2023 96.36 98.79 95.74 98.59 1,498,144 +1.36(+1.40%)
Mar 23, 2023 97.61 99.33 96.29 97.23 1,227,475 -0.34(-0.35%)
Mar 22, 2023 98.64 100.08 97.55 97.57 1,771,839 -0.95(-0.96%)
Mar 21, 2023 99.28 99.92 97.66 98.52 1,828,784 +0.87(+0.89%)
Mar 20, 2023 95.74 97.92 95.19 97.65 2,222,439 +2.92(+3.08%)
Mar 17, 2023 96.35 96.51 93.72 94.73 3,467,802 -2.43(-2.50%)
Mar 16, 2023 95.46 97.66 95.18 97.16 1,692,984 +0.61(+0.63%)
Mar 15, 2023 98.01 98.17 95.34 96.55 1,237,140 -3.35(-3.35%)
Mar 14, 2023 99.85 100.81 98.44 99.90 1,405,008 +2.00(+2.04%)
Mar 13, 2023 98.04 99.20 97.23 97.90 1,613,270 -1.08(-1.09%)
Mar 10, 2023 100.62 100.69 97.89 98.98 1,257,121 -1.50(-1.49%)
Mar 09, 2023 102.42 103.12 100.07 100.48 1,769,162 -1.29(-1.27%)
Mar 08, 2023 102.06 102.61 100.89 101.77 998,392 -0.40(-0.39%)
Mar 07, 2023 103.74 103.79 101.80 102.17 1,472,911 -1.40(-1.35%)
Mar 06, 2023 103.61 104.81 103.36 103.57 933,768 -0.35(-0.34%)
Mar 03, 2023 102.86 104.14 101.94 103.92 1,192,787 +1.67(+1.63%)
Mar 02, 2023 100.51 102.47 99.89 102.25 1,622,722 +1.16(+1.15%)
Mar 01, 2023 102.25 102.73 100.88 101.09 1,331,355 -1.56(-1.52%)
Feb 28, 2023 102.77 103.57 102.15 102.65 1,971,084 +0.10(+0.10%)
Feb 27, 2023 103.45 103.50 101.88 102.55 1,391,565 +0.15(+0.15%)
Feb 24, 2023 101.89 102.77 101.15 102.40 1,198,049 -0.91(-0.88%)
Feb 23, 2023 103.48 104.06 101.84 103.31 1,527,377 +0.29(+0.28%)
Feb 22, 2023 103.87 104.07 102.53 103.02 1,498,758 -0.26(-0.25%)
Feb 21, 2023 105.90 105.90 103.14 103.28 1,568,565 -3.68(-3.44%)
Feb 17, 2023 105.69 106.99 105.10 106.96 1,160,874 +1.04(+0.98%)
Feb 16, 2023 105.71 107.21 105.16 105.92 1,094,869 -1.62(-1.51%)
Feb 15, 2023 106.61 107.64 106.09 107.55 959,714 +0.54(+0.50%)
Feb 14, 2023 106.81 107.13 105.15 107.01 1,288,060 +0.19(+0.18%)
Feb 13, 2023 106.12 107.19 105.79 106.82 1,259,311 +0.98(+0.92%)
Feb 10, 2023 105.33 106.14 104.89 105.84 1,161,885 +0.11(+0.10%)
Feb 09, 2023 106.89 108.72 105.44 105.73 1,705,164 -0.18(-0.17%)
Feb 08, 2023 106.58 107.36 105.53 105.91 1,453,602 -1.53(-1.42%)
Feb 07, 2023 109.16 109.49 103.73 107.44 3,230,442 +3.71(+3.58%)
Feb 06, 2023 103.60 104.47 102.80 103.73 2,080,336 -1.20(-1.14%)
Feb 03, 2023 104.75 106.16 104.74 104.93 1,357,819 -0.68(-0.64%)
Feb 02, 2023 105.50 106.02 103.76 105.60 1,923,023 +1.01(+0.96%)
Feb 01, 2023 102.76 105.38 101.59 104.60 2,282,210 +0.91(+0.87%)
Jan 31, 2023 101.42 103.69 100.38 103.69 2,172,097 +2.90(+2.88%)
Jan 30, 2023 101.69 102.06 100.46 100.79 2,165,353 -1.32(-1.29%)
Jan 27, 2023 100.69 102.90 100.27 102.11 1,893,309 +1.09(+1.08%)
Jan 26, 2023 103.05 103.17 100.23 101.02 2,792,110 -1.21(-1.18%)
Jan 25, 2023 102.11 102.71 100.76 102.22 2,867,106 -1.03(-0.99%)
Jan 24, 2023 100.72 104.14 100.69 103.25 4,827,209 +2.14(+2.12%)
Jan 23, 2023 100.35 101.59 96.99 101.11 11,757,246 -8.73(-7.95%)
Jan 20, 2023 108.73 109.88 107.87 109.84 1,247,876 +1.54(+1.43%)
Jan 19, 2023 112.58 112.77 108.17 108.30 845,910 -4.89(-4.32%)
Jan 18, 2023 116.36 116.88 112.81 113.19 781,850 -2.45(-2.12%)
Jan 17, 2023 116.51 117.06 115.33 115.64 708,523 -0.93(-0.80%)
Jan 13, 2023 117.64 118.22 115.53 116.57 940,898 +0.74(+0.64%)
Jan 12, 2023 114.97 116.27 113.89 115.83 681,383 +1.33(+1.16%)
Jan 11, 2023 113.17 114.57 112.67 114.51 989,045 +1.91(+1.70%)
Jan 10, 2023 111.04 112.80 111.04 112.59 495,604 +1.15(+1.03%)
Jan 09, 2023 111.48 113.39 110.89 111.45 1,228,480 +0.52(+0.47%)
Jan 06, 2023 108.59 111.51 107.96 110.93 638,197 +3.81(+3.55%)
Jan 05, 2023 109.59 109.84 106.50 107.12 1,299,703 -3.13(-2.84%)
Jan 04, 2023 110.00 111.42 109.32 110.25 908,729 -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.