Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 101.57 103.92 100.94 103.65 199,440 +3.01(+2.99%)
Jan 31, 2024 104.88 104.96 100.59 100.64 254,691 -4.09(-3.91%)
Jan 30, 2024 103.63 104.82 103.00 104.73 97,141 +1.07(+1.03%)
Jan 29, 2024 102.97 104.01 102.67 103.66 161,614 +0.38(+0.37%)
Jan 26, 2024 103.50 104.25 102.66 103.28 115,071 +0.74(+0.72%)
Jan 25, 2024 103.51 103.79 101.93 102.54 135,384 +0.64(+0.63%)
Jan 24, 2024 103.68 103.68 101.68 101.90 110,627 -0.48(-0.47%)
Jan 23, 2024 102.73 103.26 101.39 102.38 172,484 +0.39(+0.38%)
Jan 22, 2024 101.54 103.06 101.54 101.99 199,508 +1.38(+1.37%)
Jan 19, 2024 100.39 100.83 98.46 100.61 187,889 +0.65(+0.65%)
Jan 18, 2024 98.34 100.34 98.16 99.96 302,790 +2.06(+2.10%)
Jan 17, 2024 97.55 98.96 97.55 97.90 165,994 -1.15(-1.16%)
Jan 16, 2024 98.96 99.76 98.07 99.05 119,638 -0.80(-0.80%)
Jan 12, 2024 101.19 101.86 98.72 99.85 91,023 +0.02(+0.02%)
Jan 11, 2024 98.49 99.90 97.16 99.83 255,157 +0.98(+0.99%)
Jan 10, 2024 98.11 98.89 97.69 98.85 119,840 +1.08(+1.10%)
Jan 09, 2024 95.58 97.79 95.00 97.77 186,472 +0.96(+0.99%)
Jan 08, 2024 96.60 96.86 95.77 96.81 101,879 +0.09(+0.09%)
Jan 05, 2024 96.00 97.06 95.52 96.72 189,182 -0.33(-0.34%)
Jan 04, 2024 96.91 98.12 96.82 97.05 182,035 +0.39(+0.40%)
Jan 03, 2024 99.21 99.21 96.38 96.66 216,267 -2.49(-2.51%)
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.