Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 108.36 110.91 108.36 110.78 3,787,181 +2.88(+2.67%)
Mar 30, 2023 109.16 109.56 107.01 107.90 1,935,284 -0.05(-0.05%)
Mar 29, 2023 107.29 110.18 107.29 107.95 3,042,490 +1.82(+1.72%)
Mar 28, 2023 105.60 106.78 104.66 106.13 1,699,861 +0.86(+0.82%)
Mar 27, 2023 105.64 106.30 103.92 105.27 1,502,386 -0.24(-0.23%)
Mar 24, 2023 103.79 105.62 101.98 105.50 2,319,895 +0.38(+0.36%)
Mar 23, 2023 105.63 107.83 103.82 105.13 2,207,742 +0.45(+0.43%)
Mar 22, 2023 107.80 107.80 104.66 104.68 2,169,967 -2.42(-2.26%)
Mar 21, 2023 108.37 109.61 106.96 107.10 1,657,593 +0.55(+0.51%)
Mar 20, 2023 105.88 108.23 105.43 106.55 1,479,152 +0.59(+0.56%)
Mar 17, 2023 106.11 106.54 103.63 105.96 2,197,403 -0.40(-0.37%)
Mar 16, 2023 102.22 107.34 102.04 106.36 2,641,395 +2.55(+2.46%)
Mar 15, 2023 104.68 105.35 100.33 103.80 3,167,681 -3.43(-3.20%)
Mar 14, 2023 106.68 108.10 106.26 107.24 2,234,092 +2.06(+1.96%)
Mar 13, 2023 105.91 106.42 104.58 105.18 2,680,720 -2.07(-1.93%)
Mar 10, 2023 107.41 110.33 105.07 107.25 3,460,230 -1.28(-1.18%)
Mar 09, 2023 111.67 112.33 108.42 108.52 2,879,504 -3.87(-3.44%)
Mar 08, 2023 112.32 112.51 110.91 112.39 996,016 +0.38(+0.34%)
Mar 07, 2023 114.03 114.07 111.42 112.02 2,125,672 -2.22(-1.94%)
Mar 06, 2023 115.19 115.19 113.18 114.24 2,365,534 -0.43(-0.37%)
Mar 03, 2023 112.85 115.33 112.31 114.66 2,603,905 +2.40(+2.13%)
Mar 02, 2023 110.63 113.19 110.04 112.27 4,072,843 +1.18(+1.06%)
Mar 01, 2023 108.86 111.60 108.64 111.09 3,401,678 +3.81(+3.55%)
Feb 28, 2023 104.06 107.89 103.88 107.28 3,274,571 +3.20(+3.07%)
Feb 27, 2023 105.36 105.43 103.12 104.08 2,282,011 -0.39(-0.37%)
Feb 24, 2023 103.26 105.17 102.72 104.47 1,964,037 -0.31(-0.29%)
Feb 23, 2023 107.53 108.77 104.31 104.77 1,839,231 -1.81(-1.70%)
Feb 22, 2023 105.92 107.78 105.12 106.58 3,409,339 +0.52(+0.49%)
Feb 21, 2023 106.15 107.87 105.25 106.07 1,909,075 -1.84(-1.71%)
Feb 17, 2023 106.56 108.04 105.44 107.91 2,736,551 +0.53(+0.50%)
Feb 16, 2023 106.47 108.09 105.94 107.38 2,044,924 +0.01(+0.01%)
Feb 15, 2023 106.94 107.98 106.36 107.37 1,782,928 -0.61(-0.57%)
Feb 14, 2023 107.63 109.09 107.04 107.98 2,011,589 -0.20(-0.18%)
Feb 13, 2023 107.26 109.22 107.22 108.18 2,493,451 +0.63(+0.59%)
Feb 10, 2023 106.73 109.44 106.42 107.54 2,806,540 +0.05(+0.05%)
Feb 09, 2023 108.11 110.64 106.65 107.50 7,185,058 +4.92(+4.80%)
Feb 08, 2023 102.39 103.33 101.68 102.58 2,756,071 +0.08(+0.08%)
Feb 07, 2023 101.96 102.99 99.99 102.50 2,045,795 +0.59(+0.58%)
Feb 06, 2023 100.59 103.07 100.00 101.90 2,202,886 -0.02(-0.02%)
Feb 03, 2023 100.68 103.56 100.58 101.92 2,188,173 +0.00(+0.00%)
Feb 02, 2023 103.12 104.41 100.15 101.92 2,831,735 -1.35(-1.30%)
Feb 01, 2023 103.50 104.24 100.77 103.27 2,450,580 +0.67(+0.66%)
Jan 31, 2023 98.36 103.43 98.10 102.59 3,163,363 +4.24(+4.31%)
Jan 30, 2023 100.17 100.81 98.29 98.36 2,218,238 -3.59(-3.52%)
Jan 27, 2023 101.19 103.29 101.03 101.95 1,919,475 +0.14(+0.14%)
Jan 26, 2023 101.32 102.25 98.42 101.81 5,100,457 +4.22(+4.32%)
Jan 25, 2023 97.01 98.43 96.19 97.60 2,488,908 -0.53(-0.54%)
Jan 24, 2023 98.51 98.89 97.52 98.13 1,541,536 -1.15(-1.16%)
Jan 23, 2023 98.27 99.91 98.01 99.28 1,696,423 +1.01(+1.03%)
Jan 20, 2023 98.13 99.25 97.79 98.27 1,987,576 +0.34(+0.34%)
Jan 19, 2023 97.17 98.88 96.63 97.93 2,384,217 +0.57(+0.58%)
Jan 18, 2023 98.00 98.30 96.62 97.36 1,897,484 +0.34(+0.35%)
Jan 17, 2023 98.20 98.71 96.53 97.02 2,251,757 -2.22(-2.23%)
Jan 13, 2023 97.73 99.38 96.89 99.24 1,850,277 +1.62(+1.66%)
Jan 12, 2023 95.27 98.77 94.72 97.62 2,686,771 +2.35(+2.46%)
Jan 11, 2023 95.81 96.66 94.57 95.27 3,720,386 -1.22(-1.26%)
Jan 10, 2023 93.15 96.62 93.15 96.49 2,621,037 +3.10(+3.32%)
Jan 09, 2023 93.65 94.92 93.25 93.39 2,777,675 +0.76(+0.82%)
Jan 06, 2023 91.05 93.76 90.72 92.63 2,931,589 +2.21(+2.44%)
Jan 05, 2023 88.65 91.47 88.27 90.42 3,011,014 +0.44(+0.48%)
Jan 04, 2023 85.83 91.42 85.83 89.98 5,801,624 +5.24(+6.18%)
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.