Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 113.07 113.91 112.57 113.32 826,236 -0.43(-0.38%)
Apr 18, 2024 115.20 115.90 113.17 113.75 798,744 -1.19(-1.04%)
Apr 17, 2024 113.79 115.47 113.71 114.94 1,481,154 +1.92(+1.70%)
Apr 16, 2024 114.87 116.34 112.73 113.02 1,314,107 +1.32(+1.18%)
Apr 15, 2024 113.84 113.98 110.96 111.70 738,465 -1.45(-1.28%)
Apr 12, 2024 113.94 115.13 113.01 113.15 874,934 -1.44(-1.26%)
Apr 11, 2024 114.98 115.28 113.24 114.59 886,056 +0.07(+0.06%)
Apr 10, 2024 114.16 114.96 113.71 114.52 845,935 -1.39(-1.19%)
Apr 09, 2024 116.53 117.00 115.25 115.91 751,919 -0.61(-0.52%)
Apr 08, 2024 117.60 118.27 116.27 116.51 1,996,057 -0.80(-0.68%)
Apr 05, 2024 115.78 117.60 115.19 117.31 3,100,406 +0.46(+0.39%)
Apr 04, 2024 119.36 119.45 116.38 116.85 1,184,426 -0.97(-0.82%)
Apr 03, 2024 115.97 118.31 115.86 117.82 1,965,689 +1.79(+1.55%)
Apr 02, 2024 112.61 116.42 111.98 116.03 6,776,254 +3.68(+3.27%)
Apr 01, 2024 113.59 113.65 112.05 112.35 1,457,947 -0.36(-0.32%)
Mar 28, 2024 109.87 112.94 109.87 112.71 5,453,789 -2.89(-2.50%)
Mar 27, 2024 113.44 115.65 110.45 115.60 1,351,710 +3.72(+3.32%)
Mar 26, 2024 105.79 113.95 105.63 111.88 1,686,732 +6.81(+6.48%)
Mar 25, 2024 105.15 105.97 104.56 105.07 624,408 +0.00(+0.00%)
Mar 22, 2024 104.64 105.57 104.03 105.07 599,981 +0.43(+0.41%)
Mar 21, 2024 105.09 105.47 104.42 104.64 544,777 +0.63(+0.60%)
Mar 20, 2024 102.64 104.05 102.41 104.02 414,373 +1.15(+1.11%)
Mar 19, 2024 102.14 103.37 101.87 102.87 588,062 +0.53(+0.52%)
Mar 18, 2024 103.88 103.93 102.24 102.34 554,533 -0.90(-0.87%)
Mar 15, 2024 102.15 103.40 102.15 103.24 1,202,313 +0.41(+0.40%)
Mar 14, 2024 103.64 103.86 101.91 102.83 527,171 -0.93(-0.89%)
Mar 13, 2024 103.31 104.45 102.78 103.76 534,883 +0.76(+0.74%)
Mar 12, 2024 104.25 104.80 102.96 103.00 388,825 -0.98(-0.94%)
Mar 11, 2024 103.23 104.23 102.87 103.98 343,689 +0.11(+0.11%)
Mar 08, 2024 104.74 105.09 103.73 103.87 431,279 -0.54(-0.52%)
Mar 07, 2024 105.45 105.99 104.38 104.41 420,112 -0.84(-0.80%)
Mar 06, 2024 104.70 105.60 104.38 105.24 420,333 +1.28(+1.23%)
Mar 05, 2024 104.55 104.92 103.50 103.97 323,012 -0.83(-0.79%)
Mar 04, 2024 105.27 106.04 104.76 104.79 559,262 -0.18(-0.17%)
Mar 01, 2024 103.75 105.30 103.63 104.97 1,017,486 +1.44(+1.39%)
Feb 29, 2024 103.04 103.75 102.42 103.54 805,928 +1.10(+1.07%)
Feb 28, 2024 101.13 102.45 100.86 102.44 532,004 +0.77(+0.75%)
Feb 27, 2024 102.55 102.76 101.25 101.67 340,952 -0.29(-0.28%)
Feb 26, 2024 102.58 102.94 101.88 101.96 349,022 -0.79(-0.77%)
Feb 23, 2024 101.39 103.10 101.39 102.75 509,274 +1.14(+1.12%)
Feb 22, 2024 101.53 101.82 100.89 101.61 393,496 +0.63(+0.62%)
Feb 21, 2024 100.46 101.00 99.69 100.99 530,300 +0.11(+0.11%)
Feb 20, 2024 99.61 101.49 99.60 100.88 617,190 +0.24(+0.24%)
Feb 16, 2024 101.06 101.38 100.22 100.64 490,452 -0.65(-0.64%)
Feb 15, 2024 100.82 101.72 100.82 101.29 413,566 +0.85(+0.84%)
Feb 14, 2024 100.04 100.52 98.96 100.44 514,825 +1.64(+1.66%)
Feb 13, 2024 99.59 100.22 98.36 98.79 609,557 -2.75(-2.71%)
Feb 12, 2024 101.09 102.30 100.97 101.55 583,904 +0.76(+0.75%)
Feb 09, 2024 100.38 101.35 99.82 100.79 432,728 +0.33(+0.33%)
Feb 08, 2024 99.12 100.47 98.66 100.46 523,723 +1.55(+1.57%)
Feb 07, 2024 99.65 100.45 98.74 98.90 389,700 -0.55(-0.55%)
Feb 06, 2024 99.49 100.28 99.02 99.45 1,002,079 -0.32(-0.32%)
Feb 05, 2024 100.50 100.70 99.30 99.77 687,138 -1.58(-1.56%)
Feb 02, 2024 99.99 102.21 99.68 101.36 997,916 +0.73(+0.72%)
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.