Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 98.35 99.85 97.89 99.42 1,746,595 +1.51(+1.54%)
Apr 22, 2024 98.74 98.76 97.31 97.91 1,830,498 -0.04(-0.04%)
Apr 19, 2024 99.84 100.74 97.75 97.95 1,692,490 -2.19(-2.19%)
Apr 18, 2024 101.03 101.89 99.73 100.14 1,031,664 -0.77(-0.76%)
Apr 17, 2024 103.33 103.33 100.54 100.91 1,110,796 -1.63(-1.59%)
Apr 16, 2024 102.27 102.78 101.30 102.54 1,362,372 +0.17(+0.17%)
Apr 15, 2024 102.80 103.62 101.85 102.37 1,902,398 +0.56(+0.55%)
Apr 12, 2024 103.71 103.99 101.66 101.81 1,346,823 -3.05(-2.91%)
Apr 11, 2024 103.30 104.95 102.77 104.86 1,320,574 +2.26(+2.20%)
Apr 10, 2024 103.02 103.42 102.07 102.60 1,109,897 -1.55(-1.49%)
Apr 09, 2024 106.04 106.90 103.50 104.15 1,282,126 -1.67(-1.58%)
Apr 08, 2024 105.60 106.07 104.86 105.82 1,581,509 +0.77(+0.73%)
Apr 05, 2024 105.35 105.46 104.17 105.05 1,017,287 +0.25(+0.24%)
Apr 04, 2024 107.41 108.82 104.45 104.80 2,552,363 -1.18(-1.11%)
Apr 03, 2024 103.84 106.39 103.77 105.98 1,817,323 +1.75(+1.68%)
Apr 02, 2024 103.72 104.26 103.09 104.23 996,080 -0.32(-0.31%)
Apr 01, 2024 104.24 105.00 104.01 104.55 1,479,684 +0.07(+0.07%)
Mar 28, 2024 104.48 104.62 104.31 104.48 1,425,652 -0.25(-0.24%)
Mar 27, 2024 104.97 104.97 103.81 104.73 960,787 +0.50(+0.48%)
Mar 26, 2024 104.94 105.29 104.15 104.23 1,199,998 -0.20(-0.19%)
Mar 25, 2024 104.05 105.08 103.61 104.43 1,219,836 +0.19(+0.18%)
Mar 22, 2024 104.77 104.79 103.77 104.24 1,044,916 -0.34(-0.32%)
Mar 21, 2024 104.51 105.04 103.88 104.58 1,438,970 +0.63(+0.60%)
Mar 20, 2024 102.52 103.96 102.45 103.95 1,737,000 +1.12(+1.09%)
Mar 19, 2024 100.96 102.92 100.19 102.83 1,582,247 +1.50(+1.48%)
Mar 18, 2024 102.12 102.58 101.28 101.32 1,549,728 -0.55(-0.54%)
Mar 15, 2024 100.78 101.94 100.59 101.87 7,053,110 +0.22(+0.22%)
Mar 14, 2024 102.53 102.72 101.07 101.65 2,017,385 -1.05(-1.03%)
Mar 13, 2024 102.31 102.70 101.03 102.70 2,432,406 +0.66(+0.64%)
Mar 12, 2024 103.23 103.47 101.44 102.05 1,755,856 -0.24(-0.23%)
Mar 11, 2024 102.37 102.88 101.39 102.29 1,642,970 -0.49(-0.47%)
Mar 08, 2024 104.29 105.30 102.77 102.78 1,638,767 -0.98(-0.95%)
Mar 07, 2024 105.03 105.29 103.15 103.76 2,365,789 -0.55(-0.53%)
Mar 06, 2024 103.39 105.87 101.89 104.31 2,725,269 +2.11(+2.06%)
Mar 05, 2024 102.93 103.21 101.08 102.20 3,046,813 -0.65(-0.63%)
Mar 04, 2024 105.50 107.00 102.48 102.84 4,401,026 -1.97(-1.88%)
Mar 01, 2024 105.38 111.95 104.44 104.81 12,968,384 +16.11(+18.17%)
Feb 29, 2024 89.24 89.24 88.07 88.70 4,804,322 +1.08(+1.24%)
Feb 28, 2024 86.14 87.97 86.02 87.62 1,861,207 +0.86(+0.99%)
Feb 27, 2024 87.32 87.53 86.57 86.76 1,307,305 -0.26(-0.30%)
Feb 26, 2024 86.99 87.71 86.63 87.02 1,260,126 +0.03(+0.03%)
Feb 23, 2024 86.18 87.17 85.56 86.99 1,610,426 +1.36(+1.59%)
Feb 22, 2024 85.26 86.18 84.88 85.63 1,746,590 +1.42(+1.69%)
Feb 21, 2024 84.65 84.65 83.41 84.20 1,374,325 -0.86(-1.01%)
Feb 20, 2024 84.87 85.53 84.41 85.06 1,553,684 -0.25(-0.29%)
Feb 16, 2024 86.85 87.09 85.24 85.31 1,201,116 -1.55(-1.79%)
Feb 15, 2024 87.37 88.16 86.04 86.86 1,692,280 -0.49(-0.56%)
Feb 14, 2024 87.45 87.85 86.96 87.35 1,543,348 +0.52(+0.60%)
Feb 13, 2024 88.52 88.68 86.16 86.83 1,318,413 -3.40(-3.77%)
Feb 12, 2024 89.54 90.52 89.41 90.23 1,468,514 +0.81(+0.90%)
Feb 09, 2024 88.65 89.92 88.36 89.43 1,412,279 +0.93(+1.05%)
Feb 08, 2024 87.07 89.07 86.79 88.50 1,392,347 +1.68(+1.94%)
Feb 07, 2024 87.48 87.57 86.38 86.82 1,235,326 -0.37(-0.42%)
Feb 06, 2024 87.22 87.47 86.36 87.19 1,127,569 +0.40(+0.46%)
Feb 05, 2024 87.21 87.26 86.00 86.79 1,347,957 -0.64(-0.73%)
Feb 02, 2024 87.00 87.97 86.52 87.43 861,304 +0.39(+0.45%)
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.