Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 108.91 108.91 106.87 107.56 7,868 -1.23(-1.13%)
Apr 27, 2023 106.47 109.28 105.95 108.79 6,761 +3.55(+3.37%)
Apr 26, 2023 107.55 107.88 104.04 105.24 11,690 -2.35(-2.18%)
Apr 25, 2023 108.32 108.43 107.59 107.59 7,093 -1.43(-1.31%)
Apr 24, 2023 109.88 111.95 109.02 109.02 10,572 -1.86(-1.67%)
Apr 21, 2023 109.83 110.87 107.37 110.87 12,110 +0.86(+0.78%)
Apr 20, 2023 104.35 110.01 104.35 110.01 32,569 +8.95(+8.85%)
Apr 19, 2023 99.56 101.07 98.79 101.07 9,488 +0.79(+0.79%)
Apr 18, 2023 105.92 105.92 100.03 100.27 20,889 -5.62(-5.31%)
Apr 17, 2023 106.70 106.91 105.20 105.90 11,838 +0.06(+0.06%)
Apr 14, 2023 107.85 107.85 105.84 105.84 14,534 -1.26(-1.18%)
Apr 13, 2023 105.42 107.13 104.20 107.10 10,895 +2.75(+2.63%)
Apr 12, 2023 104.25 104.35 102.77 104.35 10,838 +1.60(+1.56%)
Apr 11, 2023 103.68 104.52 102.12 102.75 18,161 +0.19(+0.18%)
Apr 10, 2023 101.60 103.65 101.19 102.56 11,402 +1.18(+1.17%)
Apr 06, 2023 103.31 104.91 101.13 101.38 11,828 -1.36(-1.32%)
Apr 05, 2023 105.17 105.17 101.35 102.74 19,186 -1.76(-1.69%)
Apr 04, 2023 107.63 107.63 104.22 104.50 19,889 -3.88(-3.58%)
Apr 03, 2023 109.86 109.86 107.11 108.38 13,994 -0.24(-0.22%)
Mar 31, 2023 108.64 109.48 107.75 108.62 15,890 +1.34(+1.25%)
Mar 30, 2023 107.12 107.43 106.07 107.28 10,314 +1.18(+1.12%)
Mar 29, 2023 105.20 106.44 104.93 106.10 11,132 +0.92(+0.88%)
Mar 28, 2023 106.28 106.73 104.52 105.17 7,135 -1.41(-1.32%)
Mar 27, 2023 107.00 108.87 105.80 106.58 20,188 +0.46(+0.44%)
Mar 24, 2023 105.22 107.16 104.54 106.12 13,877 +0.34(+0.32%)
Mar 23, 2023 104.84 107.86 104.84 105.78 17,386 +0.65(+0.62%)
Mar 22, 2023 110.29 110.86 105.13 105.13 14,012 -5.74(-5.18%)
Mar 21, 2023 110.58 111.11 108.92 110.87 11,981 +3.96(+3.70%)
Mar 20, 2023 107.03 110.07 106.90 106.91 18,482 +1.00(+0.95%)
Mar 17, 2023 106.66 107.22 103.52 105.91 73,007 -1.93(-1.79%)
Mar 16, 2023 105.03 108.73 101.98 107.84 25,625 +2.32(+2.20%)
Mar 15, 2023 102.30 106.16 101.28 105.52 41,006 -0.38(-0.36%)
Mar 14, 2023 107.38 108.18 105.28 105.90 26,018 +0.87(+0.83%)
Mar 13, 2023 104.87 106.70 103.75 105.03 19,860 -1.51(-1.42%)
Mar 10, 2023 105.78 107.08 103.02 106.54 28,366 -0.32(-0.30%)
Mar 09, 2023 108.68 111.23 105.66 106.86 28,177 -2.69(-2.46%)
Mar 08, 2023 112.42 113.25 108.09 109.55 16,055 -3.32(-2.94%)
Mar 07, 2023 116.98 117.45 112.86 112.88 12,067 -4.96(-4.21%)
Mar 06, 2023 117.16 121.84 117.16 117.84 45,091 -1.20(-1.01%)
Mar 03, 2023 115.03 119.19 114.98 119.03 18,822 +4.21(+3.67%)
Mar 02, 2023 116.01 118.48 114.05 114.83 23,197 -1.19(-1.02%)
Mar 01, 2023 113.08 118.16 113.08 116.01 41,103 +2.57(+2.27%)
Feb 28, 2023 110.17 115.08 109.54 113.44 41,961 +1.93(+1.73%)
Feb 27, 2023 111.77 115.36 110.79 111.51 25,724 -0.39(-0.35%)
Feb 24, 2023 111.03 120.03 109.96 111.90 48,912 -1.02(-0.91%)
Feb 23, 2023 116.59 125.26 112.28 112.92 35,706 -6.39(-5.36%)
Feb 22, 2023 114.75 121.28 114.61 119.32 27,638 +4.30(+3.74%)
Feb 21, 2023 122.23 122.23 113.73 115.02 33,863 -7.41(-6.05%)
Feb 17, 2023 120.22 122.62 120.15 122.43 24,500 +3.53(+2.97%)
Feb 16, 2023 118.92 121.61 115.71 118.90 20,116 -1.29(-1.07%)
Feb 15, 2023 114.41 121.21 114.41 120.19 10,727 +5.95(+5.20%)
Feb 14, 2023 111.12 117.37 111.12 114.24 22,759 +0.08(+0.07%)
Feb 13, 2023 110.93 115.02 108.75 114.16 18,983 +3.99(+3.62%)
Feb 10, 2023 113.12 114.02 108.83 110.17 16,584 +1.09(+1.00%)
Feb 09, 2023 105.55 114.25 105.55 109.08 16,253 +1.55(+1.44%)
Feb 08, 2023 109.59 112.77 107.26 107.53 14,996 -3.10(-2.80%)
Feb 07, 2023 115.39 116.90 110.63 110.63 18,243 -3.74(-3.27%)
Feb 06, 2023 113.33 118.05 110.89 114.38 20,558 +1.78(+1.58%)
Feb 03, 2023 108.39 115.94 104.49 112.59 15,249 +3.44(+3.15%)
Feb 02, 2023 103.61 109.82 103.61 109.15 19,402 +6.77(+6.61%)
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.