Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 97.00 97.45 96.33 97.03 1,995,459 +0.90(+0.94%)
Mar 30, 2023 96.10 97.05 95.67 96.13 2,088,781 +1.10(+1.16%)
Mar 29, 2023 94.94 95.65 94.00 95.03 2,736,626 +1.99(+2.14%)
Mar 28, 2023 91.17 93.19 91.10 93.04 4,317,915 +2.31(+2.55%)
Mar 27, 2023 92.24 92.64 90.45 90.73 2,609,299 +0.19(+0.21%)
Mar 24, 2023 91.26 92.04 89.01 90.54 2,671,414 -2.13(-2.30%)
Mar 23, 2023 94.86 96.00 91.62 92.67 2,208,054 -0.97(-1.04%)
Mar 22, 2023 96.55 97.09 93.56 93.64 2,163,958 -3.11(-3.21%)
Mar 21, 2023 96.54 97.64 96.28 96.75 2,306,021 +2.19(+2.32%)
Mar 20, 2023 93.66 94.85 93.33 94.56 1,894,691 +1.14(+1.22%)
Mar 17, 2023 94.41 95.00 91.85 93.42 3,594,091 -1.70(-1.79%)
Mar 16, 2023 90.83 95.82 90.34 95.12 3,201,397 +3.39(+3.70%)
Mar 15, 2023 91.47 92.47 90.25 91.73 4,001,112 -2.37(-2.52%)
Mar 14, 2023 97.36 99.18 93.34 94.10 3,675,054 -0.90(-0.95%)
Mar 13, 2023 96.45 96.57 93.86 95.00 3,798,552 -3.29(-3.35%)
Mar 10, 2023 100.00 101.92 97.47 98.29 2,650,847 -2.51(-2.49%)
Mar 09, 2023 106.95 107.27 100.67 100.80 2,532,648 -6.43(-6.00%)
Mar 08, 2023 107.35 108.63 106.03 107.23 1,345,096 -0.28(-0.26%)
Mar 07, 2023 108.75 110.64 107.15 107.51 2,381,558 -1.04(-0.96%)
Mar 06, 2023 107.57 110.09 107.56 108.55 1,868,133 +0.94(+0.87%)
Mar 03, 2023 107.09 108.30 105.78 107.61 2,688,442 +1.83(+1.73%)
Mar 02, 2023 104.79 106.96 104.34 105.78 2,205,659 -0.38(-0.36%)
Mar 01, 2023 109.83 110.31 105.78 106.16 2,470,858 -2.81(-2.58%)
Feb 28, 2023 106.74 109.51 106.62 108.97 3,088,948 +2.13(+1.99%)
Feb 27, 2023 105.66 107.98 105.47 106.84 1,843,467 +2.53(+2.43%)
Feb 24, 2023 104.34 106.47 103.52 104.31 1,962,434 -2.60(-2.43%)
Feb 23, 2023 108.38 108.95 105.79 106.91 2,332,419 -1.06(-0.98%)
Feb 22, 2023 107.84 109.56 107.60 107.97 1,725,618 -0.06(-0.06%)
Feb 21, 2023 106.99 109.44 106.95 108.03 2,135,432 -0.93(-0.85%)
Feb 17, 2023 110.45 110.54 106.86 108.96 3,583,452 -2.57(-2.30%)
Feb 16, 2023 113.76 114.88 111.24 111.53 3,249,773 -4.43(-3.82%)
Feb 15, 2023 116.71 118.34 115.23 115.96 3,095,225 +1.01(+0.88%)
Feb 14, 2023 110.75 115.46 109.98 114.95 3,076,119 +3.60(+3.23%)
Feb 13, 2023 108.50 111.95 108.01 111.35 3,479,977 +3.71(+3.45%)
Feb 10, 2023 111.41 112.83 105.71 107.64 9,397,043 -10.07(-8.55%)
Feb 09, 2023 120.81 121.98 117.00 117.71 5,868,199 -1.44(-1.21%)
Feb 08, 2023 119.68 120.91 117.12 119.15 2,076,472 -1.05(-0.87%)
Feb 07, 2023 119.18 120.81 117.44 120.20 2,046,262 +1.13(+0.95%)
Feb 06, 2023 117.46 120.09 116.68 119.07 2,048,510 +0.37(+0.31%)
Feb 03, 2023 118.71 120.99 117.56 118.70 1,961,996 -2.75(-2.26%)
Feb 02, 2023 119.95 124.95 119.09 121.45 3,419,655 +3.55(+3.01%)
Feb 01, 2023 113.95 118.23 113.23 117.90 1,826,132 +3.60(+3.15%)
Jan 31, 2023 115.08 115.36 113.47 114.30 1,730,714 -1.26(-1.09%)
Jan 30, 2023 114.72 116.58 113.77 115.56 2,470,813 -0.62(-0.53%)
Jan 27, 2023 116.27 117.99 115.65 116.18 1,740,160 -0.55(-0.47%)
Jan 26, 2023 117.72 118.63 115.42 116.73 1,809,736 +0.29(+0.25%)
Jan 25, 2023 113.49 116.50 112.31 116.44 2,488,614 +1.27(+1.10%)
Jan 24, 2023 115.32 116.93 114.92 115.17 2,023,809 -0.56(-0.48%)
Jan 23, 2023 111.28 115.99 111.10 115.73 2,510,498 +4.43(+3.98%)
Jan 20, 2023 107.75 111.44 106.77 111.30 2,886,402 +4.23(+3.95%)
Jan 19, 2023 102.90 108.05 102.47 107.07 2,725,408 +3.20(+3.08%)
Jan 18, 2023 108.14 109.43 103.78 103.87 2,823,161 -2.68(-2.52%)
Jan 17, 2023 106.23 107.80 104.80 106.55 2,500,070 +0.46(+0.43%)
Jan 13, 2023 102.86 107.04 102.19 106.09 2,658,499 +3.03(+2.95%)
Jan 12, 2023 100.48 103.75 99.13 103.06 2,667,505 +3.82(+3.84%)
Jan 11, 2023 97.97 100.25 96.86 99.24 2,926,131 +4.60(+4.86%)
Jan 10, 2023 93.73 94.64 92.47 94.64 2,008,301 +0.87(+0.93%)
Jan 09, 2023 94.32 95.44 93.46 93.77 1,910,595 -0.34(-0.36%)
Jan 06, 2023 94.39 94.64 93.15 94.11 2,812,600 +1.11(+1.19%)
Jan 05, 2023 90.14 93.74 90.00 93.00 2,689,035 +2.01(+2.21%)
Jan 04, 2023 88.60 91.53 88.60 90.99 1,882,762 +3.31(+3.78%)
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.