Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 104.01 106.48 104.01 106.41 737,199 +2.44(+2.35%)
Mar 30, 2023 105.08 105.45 102.97 103.97 746,087 +0.46(+0.44%)
Mar 29, 2023 102.75 103.72 102.34 103.51 864,921 +2.56(+2.54%)
Mar 28, 2023 101.08 102.00 100.53 100.95 547,743 +0.04(+0.04%)
Mar 27, 2023 100.94 102.06 99.98 100.91 949,542 +1.64(+1.65%)
Mar 24, 2023 95.77 99.37 94.91 99.27 2,118,212 +1.98(+2.04%)
Mar 23, 2023 98.72 100.42 96.29 97.29 1,088,507 -1.34(-1.36%)
Mar 22, 2023 102.45 103.03 98.43 98.62 1,204,272 -4.15(-4.04%)
Mar 21, 2023 103.10 105.09 102.60 102.78 1,076,463 +2.12(+2.11%)
Mar 20, 2023 101.46 102.20 99.82 100.66 2,266,673 +0.00(+0.00%)
Mar 17, 2023 101.58 101.59 99.70 100.66 3,671,300 -1.33(-1.30%)
Mar 16, 2023 98.08 102.30 97.64 101.99 1,805,146 +2.00(+2.00%)
Mar 15, 2023 101.60 101.76 98.04 99.98 2,718,444 -5.56(-5.27%)
Mar 14, 2023 105.79 106.38 103.65 105.54 2,393,847 +2.70(+2.62%)
Mar 13, 2023 104.31 105.92 102.31 102.85 1,422,804 -3.81(-3.57%)
Mar 10, 2023 111.09 111.09 105.04 106.66 1,559,794 -4.44(-3.99%)
Mar 09, 2023 115.42 116.69 110.99 111.09 1,042,660 -4.18(-3.63%)
Mar 08, 2023 115.01 116.25 114.12 115.28 1,227,311 +0.28(+0.25%)
Mar 07, 2023 117.11 117.74 114.40 114.99 948,134 -2.38(-2.02%)
Mar 06, 2023 121.39 121.39 117.26 117.37 1,257,952 -4.34(-3.57%)
Mar 03, 2023 121.66 122.39 120.30 121.71 1,292,297 +0.96(+0.79%)
Mar 02, 2023 117.07 121.15 116.47 120.75 1,527,467 +3.76(+3.22%)
Mar 01, 2023 113.67 118.89 113.67 116.99 1,400,063 +3.40(+2.99%)
Feb 28, 2023 114.13 115.08 113.46 113.59 1,430,986 -1.20(-1.05%)
Feb 27, 2023 117.27 119.97 114.64 114.79 1,458,762 -0.25(-0.22%)
Feb 24, 2023 109.71 117.27 107.65 115.04 3,267,233 +2.87(+2.56%)
Feb 23, 2023 112.19 113.12 110.46 112.17 962,136 +0.55(+0.49%)
Feb 22, 2023 110.78 112.40 110.67 111.62 647,683 +1.05(+0.95%)
Feb 21, 2023 115.17 115.17 109.25 110.58 1,429,423 -5.62(-4.84%)
Feb 17, 2023 117.29 117.63 115.29 116.20 540,405 -1.59(-1.35%)
Feb 16, 2023 117.67 119.62 116.34 117.79 689,878 -1.61(-1.35%)
Feb 15, 2023 117.12 119.41 116.80 119.40 668,020 +0.79(+0.66%)
Feb 14, 2023 117.44 120.09 116.87 118.61 910,937 +0.13(+0.11%)
Feb 13, 2023 116.67 119.00 115.44 118.49 709,013 +2.01(+1.73%)
Feb 10, 2023 116.09 116.58 114.80 116.48 553,885 -0.36(-0.31%)
Feb 09, 2023 119.45 120.53 116.33 116.84 599,481 -1.21(-1.03%)
Feb 08, 2023 118.97 120.03 117.14 118.05 597,672 -2.34(-1.95%)
Feb 07, 2023 118.03 120.92 117.68 120.39 574,969 +1.74(+1.47%)
Feb 06, 2023 120.48 120.92 118.27 118.65 882,813 -3.23(-2.65%)
Feb 03, 2023 121.45 123.27 121.39 121.89 727,469 -1.28(-1.04%)
Feb 02, 2023 122.01 124.71 121.00 123.17 1,005,516 +1.74(+1.43%)
Feb 01, 2023 118.94 123.10 118.78 121.43 1,039,418 +1.73(+1.45%)
Jan 31, 2023 119.07 120.03 117.64 119.70 1,138,046 +1.21(+1.02%)
Jan 30, 2023 115.35 119.10 115.35 118.49 1,001,607 +1.41(+1.20%)
Jan 27, 2023 115.82 117.41 115.62 117.08 915,822 +0.06(+0.05%)
Jan 26, 2023 117.72 117.86 115.14 117.02 981,259 -1.00(-0.85%)
Jan 25, 2023 116.96 118.03 115.37 118.02 645,573 -0.84(-0.70%)
Jan 24, 2023 119.00 119.86 117.42 118.86 598,616 -0.60(-0.50%)
Jan 23, 2023 118.25 119.67 117.60 119.46 684,521 +1.32(+1.12%)
Jan 20, 2023 114.05 118.37 113.41 118.14 947,496 +4.87(+4.30%)
Jan 19, 2023 113.89 114.00 111.29 113.27 707,839 -2.04(-1.77%)
Jan 18, 2023 117.50 118.54 114.86 115.31 754,578 -1.35(-1.16%)
Jan 17, 2023 118.49 118.59 116.42 116.66 1,215,740 -1.18(-1.01%)
Jan 13, 2023 116.39 118.04 116.15 117.85 788,260 -0.34(-0.29%)
Jan 12, 2023 115.94 118.75 114.25 118.19 1,579,443 +2.44(+2.11%)
Jan 11, 2023 116.63 117.36 113.93 115.75 918,451 +0.58(+0.51%)
Jan 10, 2023 114.01 115.43 112.96 115.17 942,663 +1.68(+1.48%)
Jan 09, 2023 114.18 116.07 112.35 113.48 1,633,616 +0.17(+0.15%)
Jan 06, 2023 108.94 113.61 108.91 113.31 1,239,807 +5.60(+5.20%)
Jan 05, 2023 104.51 108.26 103.55 107.71 1,288,653 +1.66(+1.57%)
Jan 04, 2023 104.49 106.47 102.48 106.05 1,054,640 +6.68(+6.73%)
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.