Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 113.49 114.39 110.95 111.36 1,222,674 -4.45(-3.84%)
Apr 11, 2024 114.17 116.33 112.71 115.81 794,324 +2.43(+2.14%)
Apr 10, 2024 113.80 115.27 112.57 113.38 926,622 -3.11(-2.67%)
Apr 09, 2024 115.51 116.63 114.73 116.49 833,678 +2.03(+1.77%)
Apr 08, 2024 114.57 115.52 113.38 114.46 640,023 -0.63(-0.55%)
Apr 05, 2024 112.67 115.17 112.67 115.09 758,909 +2.09(+1.85%)
Apr 04, 2024 116.00 116.64 112.53 113.00 1,294,519 -1.90(-1.65%)
Apr 03, 2024 112.90 115.50 112.85 114.90 777,928 +1.10(+0.97%)
Apr 02, 2024 113.00 114.15 112.27 113.80 862,555 -0.35(-0.31%)
Apr 01, 2024 115.21 116.68 113.63 114.15 937,586 -0.68(-0.59%)
Mar 28, 2024 114.91 115.80 114.14 114.83 1,142,337 +0.23(+0.20%)
Mar 27, 2024 113.48 114.72 112.41 114.60 949,701 +1.96(+1.74%)
Mar 26, 2024 113.41 115.00 112.55 112.64 893,189 -1.11(-0.98%)
Mar 25, 2024 112.93 114.21 112.17 113.75 771,212 -0.63(-0.55%)
Mar 22, 2024 114.73 115.76 114.24 114.38 539,369 -1.00(-0.87%)
Mar 21, 2024 115.83 117.88 114.76 115.38 1,271,019 +1.86(+1.64%)
Mar 20, 2024 110.72 114.22 110.32 113.52 1,069,845 +2.72(+2.45%)
Mar 19, 2024 110.54 111.19 109.08 110.80 1,314,171 -0.48(-0.43%)
Mar 18, 2024 112.84 113.48 110.99 111.28 1,319,948 -0.57(-0.51%)
Mar 15, 2024 111.77 113.19 111.58 111.85 2,416,185 -1.73(-1.52%)
Mar 14, 2024 115.69 116.44 112.45 113.58 1,685,642 -2.55(-2.20%)
Mar 13, 2024 119.21 120.18 115.68 116.13 1,398,997 -4.04(-3.36%)
Mar 12, 2024 118.44 120.39 116.65 120.17 1,009,984 +2.68(+2.28%)
Mar 11, 2024 115.22 117.53 114.95 117.49 904,167 +1.42(+1.22%)
Mar 08, 2024 119.01 119.75 116.05 116.07 1,384,762 -2.72(-2.29%)
Mar 07, 2024 116.94 119.96 116.82 118.79 1,137,952 +2.90(+2.50%)
Mar 06, 2024 115.00 118.72 114.97 115.89 1,235,342 +2.60(+2.29%)
Mar 05, 2024 119.22 119.22 112.26 113.29 1,406,840 -6.93(-5.76%)
Mar 04, 2024 121.00 121.65 119.62 120.22 1,337,359 +0.60(+0.50%)
Mar 01, 2024 115.00 120.25 114.97 119.62 1,803,999 +5.07(+4.43%)
Feb 29, 2024 113.65 114.77 112.40 114.55 1,159,226 +2.50(+2.23%)
Feb 28, 2024 112.78 113.43 111.88 112.05 624,303 -1.96(-1.72%)
Feb 27, 2024 113.88 114.78 113.73 114.01 561,686 +0.49(+0.43%)
Feb 26, 2024 113.71 114.25 113.41 113.52 592,386 +0.72(+0.64%)
Feb 23, 2024 113.42 113.96 112.68 112.80 670,576 -0.65(-0.57%)
Feb 22, 2024 113.68 113.86 112.03 113.45 1,010,285 +1.56(+1.39%)
Feb 21, 2024 110.93 111.92 110.19 111.89 864,277 +0.03(+0.03%)
Feb 20, 2024 111.00 112.55 110.90 111.86 1,086,132 -0.31(-0.28%)
Feb 16, 2024 113.73 114.29 112.11 112.17 855,498 -1.71(-1.50%)
Feb 15, 2024 114.00 114.75 113.35 113.88 1,222,348 +0.29(+0.26%)
Feb 14, 2024 112.80 113.90 111.81 113.59 1,078,909 +1.88(+1.68%)
Feb 13, 2024 110.39 112.75 110.00 111.71 1,332,075 -2.02(-1.78%)
Feb 12, 2024 112.41 114.79 111.76 113.73 1,194,025 +1.41(+1.26%)
Feb 09, 2024 112.85 113.92 112.22 112.32 1,133,036 -0.30(-0.27%)
Feb 08, 2024 110.48 113.71 110.48 112.62 1,396,229 +1.77(+1.60%)
Feb 07, 2024 109.93 111.10 107.96 110.85 1,608,895 +2.24(+2.06%)
Feb 06, 2024 107.72 108.72 106.67 108.61 1,762,878 +1.28(+1.19%)
Feb 05, 2024 104.19 108.13 104.03 107.33 1,736,408 +3.74(+3.61%)
Feb 02, 2024 105.30 105.30 102.34 103.59 2,167,796 -2.16(-2.04%)
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.