Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 118.58 119.66 119.52 119.57 424,948 +1.26(+1.07%)
Mar 27, 2024 115.09 118.37 114.79 118.30 492,726 +3.98(+3.49%)
Mar 26, 2024 115.00 115.00 113.79 114.32 450,867 -0.48(-0.41%)
Mar 25, 2024 115.25 116.13 114.50 114.80 520,390 -0.24(-0.21%)
Mar 22, 2024 115.13 115.45 113.95 115.04 539,250 +0.32(+0.28%)
Mar 21, 2024 114.78 115.79 114.31 114.72 469,182 +0.02(+0.02%)
Mar 20, 2024 112.50 115.17 112.30 114.70 644,873 +2.06(+1.83%)
Mar 19, 2024 111.78 113.67 111.73 112.64 596,607 +0.49(+0.43%)
Mar 18, 2024 112.79 113.52 111.29 112.15 798,398 -1.01(-0.89%)
Mar 15, 2024 112.20 113.96 112.20 113.16 1,656,669 +0.43(+0.38%)
Mar 14, 2024 114.48 114.88 112.03 112.73 713,137 -1.08(-0.95%)
Mar 13, 2024 110.51 114.25 110.51 113.81 888,268 +3.56(+3.23%)
Mar 12, 2024 111.87 112.41 109.83 110.26 607,033 -1.20(-1.08%)
Mar 11, 2024 109.63 111.56 109.63 111.46 629,760 +1.92(+1.75%)
Mar 08, 2024 110.60 110.82 108.70 109.55 598,465 -0.30(-0.27%)
Mar 07, 2024 107.64 110.89 107.61 109.85 655,456 +2.03(+1.88%)
Mar 06, 2024 106.66 107.86 105.81 107.82 695,024 +1.28(+1.20%)
Mar 05, 2024 105.95 108.08 105.80 106.53 627,860 +0.49(+0.46%)
Mar 04, 2024 107.92 108.29 105.83 106.05 790,657 -1.31(-1.22%)
Mar 01, 2024 106.89 108.06 105.65 107.36 568,322 +0.74(+0.69%)
Feb 29, 2024 107.29 107.29 105.71 106.62 897,478 +0.19(+0.18%)
Feb 28, 2024 104.42 106.92 104.02 106.43 670,921 +1.88(+1.79%)
Feb 27, 2024 104.80 104.80 103.41 104.55 1,163,000 +0.01(+0.01%)
Feb 26, 2024 104.53 105.80 103.62 104.54 665,665 -0.65(-0.62%)
Feb 23, 2024 104.42 106.04 103.68 105.19 705,398 +1.10(+1.06%)
Feb 22, 2024 103.95 104.49 103.21 104.09 787,852 -0.61(-0.59%)
Feb 21, 2024 103.33 105.61 103.03 104.71 799,022 +1.22(+1.18%)
Feb 20, 2024 105.20 105.21 102.80 103.48 1,016,018 -2.77(-2.61%)
Feb 16, 2024 106.91 107.88 105.94 106.25 995,593 -1.23(-1.14%)
Feb 15, 2024 109.35 109.37 106.64 107.48 1,381,832 -2.65(-2.41%)
Feb 14, 2024 110.95 110.95 107.68 110.13 1,447,449 +0.75(+0.68%)
Feb 13, 2024 110.95 111.38 108.87 109.38 702,930 -3.72(-3.29%)
Feb 12, 2024 111.83 114.09 111.40 113.10 802,503 +1.58(+1.42%)
Feb 09, 2024 113.24 113.83 111.14 111.52 770,764 -2.31(-2.03%)
Feb 08, 2024 114.15 114.83 112.90 113.83 874,098 -0.48(-0.42%)
Feb 07, 2024 118.71 119.11 112.65 114.31 1,225,007 -4.15(-3.50%)
Feb 06, 2024 126.11 126.27 117.85 118.46 1,671,135 +1.22(+1.04%)
Feb 05, 2024 117.51 118.32 116.12 117.23 1,136,277 -1.45(-1.23%)
Feb 02, 2024 118.43 119.63 117.30 118.69 509,118 -0.81(-0.68%)
Feb 01, 2024 119.22 119.81 117.44 119.50 472,522 +0.91(+0.77%)
Jan 31, 2024 120.22 120.69 118.31 118.59 622,086 -1.87(-1.55%)
Jan 30, 2024 118.86 121.00 118.67 120.46 495,475 +0.64(+0.53%)
Jan 29, 2024 119.31 120.37 117.83 119.82 516,070 +0.44(+0.37%)
Jan 26, 2024 120.32 121.13 119.13 119.39 449,442 -0.70(-0.58%)
Jan 25, 2024 118.47 122.58 118.47 120.08 727,294 +2.76(+2.36%)
Jan 24, 2024 116.99 117.43 115.28 117.32 541,676 +1.22(+1.05%)
Jan 23, 2024 115.20 116.31 114.36 116.10 430,950 +1.44(+1.26%)
Jan 22, 2024 113.90 116.14 113.55 114.66 609,389 +0.59(+0.52%)
Jan 19, 2024 112.30 114.08 111.30 114.06 429,361 +1.76(+1.57%)
Jan 18, 2024 112.14 112.67 110.67 112.30 490,912 +0.72(+0.64%)
Jan 17, 2024 113.31 113.58 110.70 111.58 865,699 -3.09(-2.70%)
Jan 16, 2024 113.10 114.77 111.52 114.67 642,084 +0.68(+0.60%)
Jan 12, 2024 116.53 117.30 113.98 114.00 472,782 -1.71(-1.48%)
Jan 11, 2024 116.62 117.41 115.35 115.70 556,692 -0.91(-0.78%)
Jan 10, 2024 117.22 117.43 115.74 116.61 451,778 -0.81(-0.69%)
Jan 09, 2024 118.28 118.28 116.67 117.43 562,690 -1.95(-1.63%)
Jan 08, 2024 117.59 119.54 116.86 119.38 581,253 +1.10(+0.93%)
Jan 05, 2024 115.45 118.97 115.45 118.28 1,011,228 +2.20(+1.90%)
Jan 04, 2024 115.91 116.83 115.18 116.08 699,506 +0.37(+0.32%)
Jan 03, 2024 116.74 117.15 115.28 115.71 1,026,608 -2.67(-2.25%)
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.