Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 116.35 118.19 115.85 116.13 2,812,592 -0.13(-0.11%)
Feb 23, 2024 117.13 118.49 116.01 116.26 6,214,043 -1.24(-1.06%)
Feb 22, 2024 117.55 118.00 115.36 117.50 3,037,187 +1.11(+0.95%)
Feb 21, 2024 117.00 117.96 115.30 116.39 2,933,122 -1.48(-1.26%)
Feb 20, 2024 116.73 119.09 116.73 117.87 3,198,805 +0.82(+0.70%)
Feb 16, 2024 116.83 118.81 116.32 117.05 3,971,530 -0.64(-0.54%)
Feb 15, 2024 117.08 118.51 116.05 117.69 3,125,530 +0.94(+0.81%)
Feb 14, 2024 117.03 117.70 114.96 116.75 3,157,800 -0.28(-0.24%)
Feb 13, 2024 116.52 120.24 116.26 117.03 3,308,198 -1.39(-1.17%)
Feb 12, 2024 119.53 120.50 117.14 118.42 5,251,741 -2.05(-1.70%)
Feb 09, 2024 123.00 124.99 120.29 120.47 5,639,952 -6.58(-5.18%)
Feb 08, 2024 127.20 127.37 125.21 127.05 4,336,527 +0.44(+0.35%)
Feb 07, 2024 124.92 127.13 124.28 126.61 2,245,545 +1.69(+1.35%)
Feb 06, 2024 121.81 124.98 120.43 124.92 1,988,191 +3.69(+3.04%)
Feb 05, 2024 120.71 121.80 119.60 121.23 2,714,726 +0.27(+0.22%)
Feb 02, 2024 122.21 122.45 119.63 120.96 2,559,747 -1.64(-1.34%)
Feb 01, 2024 122.15 123.87 119.92 122.60 2,477,495 +1.25(+1.03%)
Jan 31, 2024 121.23 123.06 120.12 121.35 2,392,783 +0.56(+0.46%)
Jan 30, 2024 123.14 123.24 120.60 120.79 2,680,164 -3.46(-2.78%)
Jan 29, 2024 121.88 124.26 119.55 124.25 2,675,308 +2.29(+1.88%)
Jan 26, 2024 126.07 126.39 119.71 121.96 3,851,214 -4.55(-3.59%)
Jan 25, 2024 129.14 129.39 125.24 126.50 1,679,226 -0.92(-0.72%)
Jan 24, 2024 128.10 128.56 125.74 127.42 1,761,926 +0.30(+0.24%)
Jan 23, 2024 129.15 129.32 125.39 127.12 1,834,869 -2.17(-1.68%)
Jan 22, 2024 129.20 130.31 128.65 129.29 3,286,785 +2.00(+1.57%)
Jan 19, 2024 127.12 127.99 125.06 127.29 2,819,435 -0.16(-0.13%)
Jan 18, 2024 126.26 128.00 125.30 127.45 3,594,754 +2.00(+1.59%)
Jan 17, 2024 123.00 125.53 122.54 125.45 1,905,647 +0.99(+0.80%)
Jan 16, 2024 123.59 124.94 121.29 124.46 3,116,744 -0.54(-0.43%)
Jan 12, 2024 128.93 130.00 124.06 125.00 3,646,327 -3.91(-3.03%)
Jan 11, 2024 127.97 130.30 126.72 128.91 2,507,241 +0.91(+0.71%)
Jan 10, 2024 130.04 130.74 127.97 128.00 2,350,716 -1.70(-1.31%)
Jan 09, 2024 128.81 132.03 128.38 129.70 2,714,275 +0.07(+0.05%)
Jan 08, 2024 125.71 130.32 123.67 129.63 3,725,419 +5.65(+4.56%)
Jan 05, 2024 121.27 124.99 120.50 123.98 2,084,883 +2.15(+1.76%)
Jan 04, 2024 120.03 122.80 119.86 121.83 1,946,248 +1.56(+1.30%)
Jan 03, 2024 123.44 123.44 119.64 120.27 1,895,727 -2.82(-2.29%)
Jan 02, 2024 123.15 126.22 122.40 123.09 2,091,501 -1.00(-0.81%)
Dec 29, 2023 123.78 124.78 123.65 124.09 1,301,730 -0.07(-0.06%)
Dec 28, 2023 124.31 125.72 123.51 124.16 1,288,959 +0.43(+0.35%)
Dec 27, 2023 124.02 124.25 122.26 123.73 1,844,373 +0.18(+0.15%)
Dec 26, 2023 123.30 123.86 121.88 123.55 1,412,772 +1.38(+1.13%)
Dec 22, 2023 122.38 122.61 120.23 122.17 1,829,089 -0.63(-0.51%)
Dec 21, 2023 118.59 122.92 118.36 122.80 2,837,381 +6.16(+5.28%)
Dec 20, 2023 122.48 123.29 115.64 116.64 5,202,125 -6.65(-5.39%)
Dec 19, 2023 123.63 124.58 122.91 123.29 2,508,311 -0.06(-0.05%)
Dec 18, 2023 121.85 124.50 119.55 123.35 2,571,044 +0.76(+0.62%)
Dec 15, 2023 123.02 123.57 121.08 122.59 5,084,885 -0.51(-0.41%)
Dec 14, 2023 123.42 126.37 122.33 123.10 3,705,381 +0.81(+0.66%)
Dec 13, 2023 119.14 122.38 118.42 122.29 2,811,961 +3.13(+2.63%)
Dec 12, 2023 118.54 120.11 116.81 119.16 2,564,274 +1.26(+1.07%)
Dec 11, 2023 117.66 118.69 115.38 117.90 3,735,566 +0.93(+0.80%)
Dec 08, 2023 118.48 119.39 116.92 116.97 2,375,828 -1.92(-1.61%)
Dec 07, 2023 118.30 119.48 117.51 118.89 2,391,808 +0.95(+0.81%)
Dec 06, 2023 117.74 119.06 116.38 117.94 2,495,208 +0.74(+0.63%)
Dec 05, 2023 116.37 117.82 115.64 117.20 2,768,030 -1.04(-0.88%)
Dec 04, 2023 116.25 118.79 116.20 118.24 3,085,020 +1.62(+1.39%)
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.