Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 112.50 114.25 112.50 114.20 191,143 +1.54(+1.37%)
Mar 26, 2024 113.49 114.46 112.46 112.66 131,194 +0.27(+0.24%)
Mar 25, 2024 114.26 114.84 112.39 112.39 115,234 -1.46(-1.28%)
Mar 22, 2024 112.59 114.36 111.82 113.85 172,096 +1.14(+1.01%)
Mar 21, 2024 114.49 115.82 112.56 112.71 180,212 -1.07(-0.94%)
Mar 20, 2024 109.70 114.55 109.62 113.78 217,238 +4.08(+3.72%)
Mar 19, 2024 106.27 109.91 106.27 109.70 171,374 +3.01(+2.82%)
Mar 18, 2024 108.35 108.95 105.60 106.69 170,578 -0.30(-0.28%)
Mar 15, 2024 107.88 109.15 106.57 106.99 405,261 -1.33(-1.23%)
Mar 14, 2024 112.01 113.03 106.92 108.32 197,952 -4.52(-4.01%)
Mar 13, 2024 111.90 114.28 111.90 112.84 128,878 +0.18(+0.16%)
Mar 12, 2024 113.90 114.11 111.65 112.66 98,507 -0.32(-0.28%)
Mar 11, 2024 111.60 113.20 110.40 112.98 307,542 +1.04(+0.93%)
Mar 08, 2024 115.81 116.22 111.78 111.94 180,546 -1.81(-1.59%)
Mar 07, 2024 113.25 115.48 113.00 113.75 186,449 +2.24(+2.01%)
Mar 06, 2024 111.29 113.01 109.50 111.51 136,248 +2.29(+2.10%)
Mar 05, 2024 110.79 113.39 108.76 109.22 163,294 -2.73(-2.44%)
Mar 04, 2024 115.59 116.08 111.52 111.95 147,185 -3.05(-2.65%)
Mar 01, 2024 114.94 116.38 112.75 115.00 170,183 +0.91(+0.80%)
Feb 29, 2024 112.65 116.93 111.99 114.09 374,517 +3.22(+2.90%)
Feb 28, 2024 109.79 112.02 109.00 110.87 162,103 -0.40(-0.36%)
Feb 27, 2024 113.76 113.83 110.33 111.27 123,678 -1.60(-1.42%)
Feb 26, 2024 113.01 114.06 112.79 112.87 203,898 -0.53(-0.47%)
Feb 23, 2024 114.22 116.12 113.34 113.40 141,318 +0.03(+0.03%)
Feb 22, 2024 115.50 116.43 112.31 113.37 263,216 -1.20(-1.05%)
Feb 21, 2024 114.87 118.38 113.26 114.57 417,950 -1.77(-1.52%)
Feb 20, 2024 115.09 118.18 114.33 116.34 455,279 -10.60(-8.35%)
Feb 16, 2024 129.06 129.92 126.67 126.94 191,331 -3.66(-2.80%)
Feb 15, 2024 128.78 130.75 128.10 130.60 220,604 +2.95(+2.31%)
Feb 14, 2024 125.12 128.31 123.72 127.65 245,456 +5.15(+4.20%)
Feb 13, 2024 122.44 123.25 119.08 122.50 282,748 -6.23(-4.84%)
Feb 12, 2024 122.05 129.99 120.79 128.73 270,733 +7.94(+6.57%)
Feb 09, 2024 119.58 121.16 117.99 120.79 97,524 +1.83(+1.54%)
Feb 08, 2024 116.88 119.13 115.80 118.96 148,409 +2.49(+2.14%)
Feb 07, 2024 116.18 118.39 116.02 116.47 121,302 +0.71(+0.61%)
Feb 06, 2024 118.00 119.96 113.10 115.76 258,054 -2.75(-2.32%)
Feb 05, 2024 117.58 119.55 116.32 118.51 106,417 -1.73(-1.44%)
Feb 02, 2024 118.64 122.08 117.22 120.24 108,111 -1.66(-1.36%)
Feb 01, 2024 119.44 122.04 117.46 121.90 167,015 +3.89(+3.30%)
Jan 31, 2024 120.57 122.82 117.95 118.01 183,297 -2.39(-1.99%)
Jan 30, 2024 119.17 121.54 119.17 120.40 104,444 +0.39(+0.32%)
Jan 29, 2024 117.11 120.22 116.93 120.01 106,411 +2.87(+2.45%)
Jan 26, 2024 118.84 119.23 116.81 117.14 92,416 -0.55(-0.47%)
Jan 25, 2024 118.16 119.42 116.12 117.69 121,486 +1.87(+1.61%)
Jan 24, 2024 120.19 120.26 114.91 115.82 143,930 -1.98(-1.68%)
Jan 23, 2024 125.21 125.21 117.72 117.80 235,913 -8.67(-6.86%)
Jan 22, 2024 127.48 129.36 125.65 126.47 174,718 +1.77(+1.42%)
Jan 19, 2024 125.31 125.31 122.13 124.70 95,092 +0.49(+0.39%)
Jan 18, 2024 122.78 125.17 122.78 124.21 272,011 +3.26(+2.70%)
Jan 17, 2024 119.35 121.17 119.35 120.95 135,764 -0.58(-0.48%)
Jan 16, 2024 122.18 122.87 120.53 121.53 124,573 -2.64(-2.13%)
Jan 12, 2024 127.81 127.81 123.15 124.17 96,814 -1.79(-1.42%)
Jan 11, 2024 127.49 128.34 124.33 125.96 144,995 -2.69(-2.09%)
Jan 10, 2024 125.72 128.66 125.72 128.65 157,713 +3.01(+2.40%)
Jan 09, 2024 125.35 127.80 125.17 125.64 166,152 -2.17(-1.70%)
Jan 08, 2024 125.51 128.61 125.51 127.81 158,071 +2.38(+1.90%)
Jan 05, 2024 123.78 127.59 123.73 125.43 165,821 +0.00(+0.00%)
Jan 04, 2024 125.82 127.64 125.43 125.43 100,609 -0.29(-0.23%)
Jan 03, 2024 129.00 129.00 125.54 125.72 150,731 -5.40(-4.12%)
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.