Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 123.30 123.81 121.37 121.81 330,567 -0.74(-0.60%)
Apr 29, 2024 121.97 123.39 121.74 122.55 208,864 +1.03(+0.85%)
Apr 26, 2024 120.49 122.62 119.27 121.52 171,511 +1.62(+1.35%)
Apr 25, 2024 118.30 120.34 117.00 119.90 218,347 +0.02(+0.02%)
Apr 24, 2024 120.10 120.94 118.79 119.88 177,554 -0.48(-0.40%)
Apr 23, 2024 117.16 120.37 117.16 120.36 162,804 +3.46(+2.96%)
Apr 22, 2024 117.28 118.19 116.06 116.90 162,189 +0.67(+0.58%)
Apr 19, 2024 117.39 118.89 116.05 116.23 337,234 -1.44(-1.22%)
Apr 18, 2024 118.23 119.85 117.52 117.67 209,771 +0.17(+0.14%)
Apr 17, 2024 119.99 119.99 116.81 117.50 158,927 -1.25(-1.05%)
Apr 16, 2024 118.48 119.72 117.27 118.75 235,225 -0.43(-0.36%)
Apr 15, 2024 121.74 122.55 118.33 119.18 207,535 -1.58(-1.31%)
Apr 12, 2024 122.72 124.30 120.63 120.76 314,227 -3.53(-2.84%)
Apr 11, 2024 122.60 124.33 122.02 124.29 233,771 +1.76(+1.44%)
Apr 10, 2024 119.56 123.20 119.09 122.53 357,299 +0.19(+0.16%)
Apr 09, 2024 121.28 123.05 118.93 122.34 338,148 +1.05(+0.87%)
Apr 08, 2024 122.19 122.45 120.25 121.29 289,649 +0.22(+0.18%)
Apr 05, 2024 120.30 122.19 120.03 121.07 293,943 +0.48(+0.40%)
Apr 04, 2024 122.76 124.81 119.90 120.59 331,887 -0.68(-0.56%)
Apr 03, 2024 118.85 122.22 118.83 121.27 373,747 +2.16(+1.81%)
Apr 02, 2024 121.14 121.30 118.29 119.11 407,295 -2.59(-2.13%)
Apr 01, 2024 123.98 123.98 121.05 121.70 168,807 -1.43(-1.16%)
Mar 28, 2024 121.30 123.40 120.50 123.13 292,908 +1.71(+1.41%)
Mar 27, 2024 122.27 122.97 120.21 121.42 207,437 +0.78(+0.65%)
Mar 26, 2024 118.06 121.69 117.92 120.64 320,420 +2.90(+2.46%)
Mar 25, 2024 120.64 121.80 117.55 117.74 228,227 -1.88(-1.57%)
Mar 22, 2024 121.28 121.92 119.55 119.62 245,425 -1.70(-1.40%)
Mar 21, 2024 119.30 122.09 118.95 121.32 217,307 +2.73(+2.30%)
Mar 20, 2024 117.93 119.69 116.91 118.59 214,479 +0.49(+0.41%)
Mar 19, 2024 116.78 118.75 116.69 118.10 161,952 +1.39(+1.19%)
Mar 18, 2024 116.97 118.34 116.44 116.71 176,771 -0.12(-0.10%)
Mar 15, 2024 115.65 117.72 114.99 116.83 444,541 +0.53(+0.46%)
Mar 14, 2024 116.54 117.44 115.27 116.30 164,600 -0.68(-0.58%)
Mar 13, 2024 115.81 117.68 115.32 116.98 186,552 +1.51(+1.31%)
Mar 12, 2024 114.18 115.78 113.18 115.47 211,290 +1.27(+1.11%)
Mar 11, 2024 115.03 115.05 113.25 114.20 126,869 -1.44(-1.25%)
Mar 08, 2024 117.38 118.14 115.01 115.64 133,679 -1.00(-0.86%)
Mar 07, 2024 115.22 116.81 115.04 116.64 166,528 +2.48(+2.17%)
Mar 06, 2024 114.11 115.00 113.44 114.16 102,820 +0.67(+0.59%)
Mar 05, 2024 114.78 116.04 112.53 113.49 192,555 -1.97(-1.71%)
Mar 04, 2024 114.72 116.18 113.80 115.46 207,927 +0.64(+0.56%)
Mar 01, 2024 117.00 117.06 113.98 114.82 310,961 -2.37(-2.02%)
Feb 29, 2024 117.47 117.47 114.69 117.19 451,858 +0.79(+0.68%)
Feb 28, 2024 113.34 116.41 112.95 116.40 284,595 +2.18(+1.91%)
Feb 27, 2024 110.93 114.22 110.61 114.22 580,086 +4.53(+4.13%)
Feb 26, 2024 109.45 110.50 107.23 109.69 374,020 +1.07(+0.99%)
Feb 23, 2024 111.33 113.12 103.11 108.62 877,541 -2.81(-2.52%)
Feb 22, 2024 108.94 112.07 108.94 111.43 301,153 +1.81(+1.65%)
Feb 21, 2024 108.77 110.29 107.92 109.62 353,995 +1.11(+1.02%)
Feb 20, 2024 109.91 110.14 107.23 108.51 514,284 -1.86(-1.69%)
Feb 16, 2024 109.08 111.04 109.07 110.37 187,726 +0.80(+0.73%)
Feb 15, 2024 108.51 109.83 107.71 109.57 213,262 +2.01(+1.87%)
Feb 14, 2024 107.15 108.00 106.52 107.56 151,172 +1.86(+1.76%)
Feb 13, 2024 105.94 107.80 104.62 105.70 209,591 -3.18(-2.92%)
Feb 12, 2024 108.45 109.83 107.95 108.88 150,063 +0.44(+0.41%)
Feb 09, 2024 106.52 109.11 106.52 108.44 161,650 +1.81(+1.70%)
Feb 08, 2024 106.66 107.66 106.01 106.63 133,437 +0.86(+0.81%)
Feb 07, 2024 104.34 106.72 103.95 105.77 141,040 +1.52(+1.46%)
Feb 06, 2024 103.10 105.38 103.10 104.25 101,697 +0.83(+0.80%)
Feb 05, 2024 104.23 104.40 102.45 103.42 115,882 -2.15(-2.04%)
Feb 02, 2024 102.14 105.76 102.14 105.57 193,413 +1.92(+1.85%)
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.