Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 115.00 120.25 114.97 119.62 1,803,999 +5.07(+4.43%)
Feb 29, 2024 113.65 114.77 112.40 114.55 1,159,226 +2.50(+2.23%)
Feb 28, 2024 112.78 113.43 111.88 112.05 624,303 -1.96(-1.72%)
Feb 27, 2024 113.88 114.78 113.73 114.01 561,686 +0.49(+0.43%)
Feb 26, 2024 113.71 114.25 113.41 113.52 592,386 +0.72(+0.64%)
Feb 23, 2024 113.42 113.96 112.68 112.80 670,576 -0.65(-0.57%)
Feb 22, 2024 113.68 113.86 112.03 113.45 1,010,285 +1.56(+1.39%)
Feb 21, 2024 110.93 111.92 110.19 111.89 864,277 +0.03(+0.03%)
Feb 20, 2024 111.00 112.55 110.90 111.86 1,086,132 -0.31(-0.28%)
Feb 16, 2024 113.73 114.29 112.11 112.17 855,498 -1.71(-1.50%)
Feb 15, 2024 114.00 114.75 113.35 113.88 1,222,348 +0.29(+0.26%)
Feb 14, 2024 112.80 113.90 111.81 113.59 1,078,909 +1.88(+1.68%)
Feb 13, 2024 110.39 112.75 110.00 111.71 1,332,075 -2.02(-1.78%)
Feb 12, 2024 112.41 114.79 111.76 113.73 1,194,025 +1.41(+1.26%)
Feb 09, 2024 112.85 113.92 112.22 112.32 1,133,036 -0.30(-0.27%)
Feb 08, 2024 110.48 113.71 110.48 112.62 1,396,229 +1.77(+1.60%)
Feb 07, 2024 109.93 111.10 107.96 110.85 1,608,895 +2.24(+2.06%)
Feb 06, 2024 107.72 108.72 106.67 108.61 1,762,878 +1.28(+1.19%)
Feb 05, 2024 104.19 108.13 104.03 107.33 1,736,408 +3.74(+3.61%)
Feb 02, 2024 105.30 105.30 102.34 103.59 2,167,796 -2.16(-2.04%)
Feb 01, 2024 105.07 108.43 102.78 105.75 3,969,803 +6.01(+6.03%)
Jan 31, 2024 101.05 102.15 98.34 99.74 3,619,984 -0.52(-0.52%)
Jan 30, 2024 102.88 103.19 100.11 100.26 2,413,330 -3.44(-3.32%)
Jan 29, 2024 104.00 104.23 102.77 103.70 1,620,612 +0.02(+0.02%)
Jan 26, 2024 105.17 105.84 102.72 103.68 1,260,375 -2.76(-2.59%)
Jan 25, 2024 107.74 107.77 105.56 106.44 1,307,460 +0.48(+0.45%)
Jan 24, 2024 107.86 108.29 105.59 105.96 1,031,357 -1.81(-1.68%)
Jan 23, 2024 107.12 108.29 106.69 107.77 608,471 +1.07(+1.00%)
Jan 22, 2024 106.39 107.57 105.89 106.70 874,450 +1.14(+1.08%)
Jan 19, 2024 105.11 106.23 103.82 105.56 1,361,082 +1.78(+1.72%)
Jan 18, 2024 102.11 103.93 101.23 103.78 1,734,477 +3.89(+3.89%)
Jan 17, 2024 100.37 101.14 98.38 99.89 1,061,873 -1.52(-1.50%)
Jan 16, 2024 101.76 102.53 100.50 101.41 1,022,483 -0.89(-0.87%)
Jan 12, 2024 104.00 104.53 101.81 102.30 891,585 -1.41(-1.36%)
Jan 11, 2024 103.99 104.39 101.47 103.71 1,208,100 -0.78(-0.75%)
Jan 10, 2024 103.62 104.63 102.52 104.49 964,106 +0.49(+0.47%)
Jan 09, 2024 104.02 105.53 103.39 104.00 851,405 -1.39(-1.32%)
Jan 08, 2024 103.46 106.19 103.09 105.39 1,093,381 +2.27(+2.20%)
Jan 05, 2024 102.73 104.31 102.24 103.12 1,175,689 +0.13(+0.13%)
Jan 04, 2024 102.22 104.19 101.35 102.99 1,951,554 -2.70(-2.55%)
Jan 03, 2024 107.88 107.88 105.51 105.69 1,537,157 -3.22(-2.96%)
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.