Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 105.47 105.47 104.30 105.22 956,276 +0.50(+0.48%)
Mar 26, 2024 105.43 105.78 104.64 104.72 1,194,364 -0.20(-0.19%)
Mar 25, 2024 104.54 105.58 104.10 104.92 1,214,108 +0.19(+0.18%)
Mar 22, 2024 105.26 105.28 104.26 104.73 1,040,010 -0.34(-0.32%)
Mar 21, 2024 105.00 105.54 104.37 105.07 1,432,213 +0.63(+0.60%)
Mar 20, 2024 103.00 104.45 102.93 104.44 1,728,844 +1.13(+1.09%)
Mar 19, 2024 101.44 103.41 100.66 103.31 1,574,818 +1.51(+1.48%)
Mar 18, 2024 102.60 103.06 101.76 101.80 1,542,451 -0.55(-0.54%)
Mar 15, 2024 101.25 102.42 101.07 102.35 7,019,991 +0.22(+0.22%)
Mar 14, 2024 103.01 103.21 101.55 102.13 2,007,912 -1.06(-1.03%)
Mar 13, 2024 102.79 103.19 101.51 103.19 2,420,984 +0.66(+0.64%)
Mar 12, 2024 103.72 103.96 101.92 102.53 1,747,611 -0.24(-0.23%)
Mar 11, 2024 102.85 103.36 101.87 102.77 1,635,256 -0.49(-0.47%)
Mar 08, 2024 104.78 105.80 103.25 103.26 1,631,072 -0.99(-0.95%)
Mar 07, 2024 105.52 105.79 103.64 104.25 2,354,680 -0.55(-0.52%)
Mar 06, 2024 103.88 106.37 102.37 104.80 2,712,472 +2.12(+2.06%)
Mar 05, 2024 103.42 103.70 101.56 102.68 3,032,506 -0.65(-0.63%)
Mar 04, 2024 106.00 107.51 102.96 103.33 4,380,360 -1.98(-1.88%)
Mar 01, 2024 105.88 112.48 104.93 105.31 12,907,488 +16.19(+18.17%)
Feb 29, 2024 89.66 89.66 88.49 89.12 4,781,763 +1.09(+1.24%)
Feb 28, 2024 86.55 88.38 86.43 88.03 1,852,468 +0.86(+0.99%)
Feb 27, 2024 87.73 87.94 86.98 87.17 1,301,167 -0.26(-0.30%)
Feb 26, 2024 87.40 88.12 87.04 87.43 1,254,209 +0.03(+0.03%)
Feb 23, 2024 86.59 87.58 85.96 87.40 1,602,864 +1.37(+1.59%)
Feb 22, 2024 85.66 86.59 85.28 86.03 1,738,389 +1.43(+1.69%)
Feb 21, 2024 85.05 85.05 83.80 84.60 1,367,872 -0.86(-1.01%)
Feb 20, 2024 85.27 85.93 84.81 85.46 1,546,389 -0.25(-0.29%)
Feb 16, 2024 87.26 87.50 85.64 85.71 1,195,476 -1.56(-1.79%)
Feb 15, 2024 87.78 88.58 86.45 87.27 1,684,334 -0.49(-0.56%)
Feb 14, 2024 87.86 88.26 87.37 87.76 1,536,101 +0.52(+0.60%)
Feb 13, 2024 88.94 89.10 86.57 87.24 1,312,223 -3.42(-3.77%)
Feb 12, 2024 89.96 90.95 89.83 90.66 1,461,619 +0.81(+0.90%)
Feb 09, 2024 89.07 90.34 88.78 89.85 1,405,648 +0.93(+1.05%)
Feb 08, 2024 87.48 89.49 87.20 88.92 1,385,809 +1.69(+1.94%)
Feb 07, 2024 87.89 87.98 86.78 87.23 1,229,526 -0.37(-0.42%)
Feb 06, 2024 87.63 87.89 86.77 87.60 1,122,275 +0.40(+0.46%)
Feb 05, 2024 87.62 87.67 86.41 87.20 1,341,628 -0.64(-0.73%)
Feb 02, 2024 87.41 88.38 86.93 87.84 857,260 +0.39(+0.45%)
Feb 01, 2024 87.04 87.67 86.47 87.45 942,190 +0.25(+0.29%)
Jan 31, 2024 88.50 88.65 87.11 87.20 1,649,268 -1.75(-1.97%)
Jan 30, 2024 88.95 89.75 88.68 88.95 1,696,289 +0.46(+0.52%)
Jan 29, 2024 88.06 88.51 87.56 88.49 1,137,521 +0.43(+0.49%)
Jan 26, 2024 89.26 89.27 87.64 88.06 1,552,131 -1.18(-1.32%)
Jan 25, 2024 89.20 89.33 88.81 89.24 1,065,773 +0.55(+0.62%)
Jan 24, 2024 88.90 89.49 88.35 88.69 1,428,311 +0.53(+0.60%)
Jan 23, 2024 88.60 88.91 87.98 88.16 1,839,828 -0.46(-0.52%)
Jan 22, 2024 88.71 88.94 88.16 88.62 1,420,913 +0.81(+0.92%)
Jan 19, 2024 86.76 88.07 86.41 87.81 5,403,217 +1.35(+1.56%)
Jan 18, 2024 86.30 86.50 85.03 86.46 1,693,231 +1.03(+1.21%)
Jan 17, 2024 85.54 85.76 84.56 85.43 1,760,599 -0.53(-0.62%)
Jan 16, 2024 85.63 86.22 84.81 85.96 2,321,482 -0.71(-0.82%)
Jan 12, 2024 87.28 87.55 86.34 86.67 1,234,822 -0.28(-0.32%)
Jan 11, 2024 86.65 87.42 85.82 86.95 1,348,098 +0.29(+0.33%)
Jan 10, 2024 86.27 86.93 86.01 86.66 1,228,991 +0.59(+0.69%)
Jan 09, 2024 85.34 86.32 85.06 86.07 1,684,265 +0.09(+0.10%)
Jan 08, 2024 83.85 86.02 83.62 85.98 1,821,751 +0.91(+1.07%)
Jan 05, 2024 85.85 86.50 85.02 85.07 1,486,539 -0.99(-1.15%)
Jan 04, 2024 85.74 86.60 85.69 86.06 1,370,456 +0.25(+0.29%)
Jan 03, 2024 85.70 86.49 85.41 85.81 1,835,244 +0.10(+0.12%)
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.