Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 110.81 112.33 110.58 111.74 1,522,135 +1.10(+0.99%)
Apr 27, 2023 108.74 110.69 108.47 110.64 1,243,673 +2.52(+2.34%)
Apr 26, 2023 109.15 109.75 107.82 108.11 1,379,630 -1.84(-1.68%)
Apr 25, 2023 110.75 111.56 109.86 109.95 1,412,527 -0.74(-0.67%)
Apr 24, 2023 109.51 110.75 109.20 110.69 1,375,611 +0.92(+0.84%)
Apr 21, 2023 110.41 110.62 108.81 109.77 1,794,888 -0.66(-0.60%)
Apr 20, 2023 109.68 112.44 109.26 110.43 3,184,748 +2.54(+2.35%)
Apr 19, 2023 107.62 108.11 106.57 107.90 1,366,570 +0.05(+0.05%)
Apr 18, 2023 105.55 107.93 105.31 107.85 1,807,833 +3.17(+3.03%)
Apr 17, 2023 103.31 104.72 103.14 104.68 1,505,909 +1.03(+0.99%)
Apr 14, 2023 102.10 103.67 102.02 103.65 1,844,331 +1.14(+1.12%)
Apr 13, 2023 104.26 104.27 102.46 102.51 3,406,527 -1.53(-1.47%)
Apr 12, 2023 105.25 105.52 103.71 104.04 1,317,611 -0.11(-0.10%)
Apr 11, 2023 102.00 104.71 102.00 104.15 1,654,995 +2.87(+2.84%)
Apr 10, 2023 100.39 101.89 100.39 101.27 1,513,251 +0.52(+0.52%)
Apr 06, 2023 102.32 102.73 99.65 100.75 1,705,965 -1.94(-1.89%)
Apr 05, 2023 102.41 103.66 102.02 102.69 1,814,021 +0.20(+0.19%)
Apr 04, 2023 103.91 104.08 101.72 102.50 1,599,229 -1.40(-1.35%)
Apr 03, 2023 103.12 104.38 103.12 103.90 1,403,314 +0.14(+0.13%)
Mar 31, 2023 101.09 103.89 101.00 103.76 1,984,424 +2.53(+2.50%)
Mar 30, 2023 101.40 101.58 100.86 101.23 2,338,508 +0.08(+0.08%)
Mar 29, 2023 101.27 101.63 100.18 101.16 1,799,743 +0.72(+0.72%)
Mar 28, 2023 101.20 101.89 100.01 100.43 1,672,783 -0.43(-0.43%)
Mar 27, 2023 102.76 103.23 100.49 100.87 2,303,308 -1.54(-1.50%)
Mar 24, 2023 102.13 102.99 100.71 102.41 1,900,501 +0.36(+0.36%)
Mar 23, 2023 102.80 104.76 101.43 102.04 2,607,124 +0.77(+0.76%)
Mar 22, 2023 102.00 103.34 101.23 101.27 1,989,713 -0.87(-0.85%)
Mar 21, 2023 101.81 102.98 101.59 102.14 2,086,334 +1.14(+1.13%)
Mar 20, 2023 102.18 102.92 100.41 101.00 2,122,245 -1.17(-1.15%)
Mar 17, 2023 103.27 103.49 101.22 102.17 6,328,956 -0.69(-0.67%)
Mar 16, 2023 98.75 103.35 98.53 102.86 3,873,412 +3.96(+4.00%)
Mar 15, 2023 101.02 102.66 97.29 98.90 4,904,728 -0.57(-0.58%)
Mar 14, 2023 98.46 100.47 98.34 99.48 3,069,654 +1.79(+1.83%)
Mar 13, 2023 95.13 98.80 94.83 97.69 2,973,404 +1.56(+1.62%)
Mar 10, 2023 97.64 98.82 95.11 96.13 2,715,268 -1.19(-1.23%)
Mar 09, 2023 97.81 99.90 97.18 97.32 3,388,547 -0.48(-0.49%)
Mar 08, 2023 96.21 97.87 95.52 97.81 2,419,818 +2.22(+2.32%)
Mar 07, 2023 96.59 97.13 95.37 95.59 1,797,813 -0.35(-0.36%)
Mar 06, 2023 96.45 97.12 95.62 95.93 1,776,744 -0.42(-0.44%)
Mar 03, 2023 97.28 97.28 95.61 96.36 2,239,421 +1.53(+1.61%)
Mar 02, 2023 93.23 95.18 92.90 94.83 1,916,467 +0.41(+0.44%)
Mar 01, 2023 94.88 96.39 94.41 94.41 1,883,797 -1.09(-1.14%)
Feb 28, 2023 94.51 95.95 94.40 95.50 3,281,807 +0.83(+0.88%)
Feb 27, 2023 95.75 96.12 93.96 94.67 1,917,415 +0.06(+0.06%)
Feb 24, 2023 93.65 95.33 93.11 94.61 2,236,554 -1.29(-1.35%)
Feb 23, 2023 95.70 96.20 94.47 95.90 1,826,430 +0.78(+0.82%)
Feb 22, 2023 95.34 96.36 94.52 95.12 2,417,426 +0.58(+0.62%)
Feb 21, 2023 96.26 97.44 94.12 94.54 2,152,660 -3.28(-3.35%)
Feb 17, 2023 99.17 99.27 96.57 97.82 2,887,097 -2.18(-2.18%)
Feb 16, 2023 99.85 100.68 99.07 100.00 2,454,057 -2.17(-2.13%)
Feb 15, 2023 101.63 103.50 100.88 102.17 1,693,695 -0.56(-0.55%)
Feb 14, 2023 102.32 103.63 101.66 102.73 1,564,036 -0.47(-0.46%)
Feb 13, 2023 100.43 103.25 100.13 103.21 1,917,408 +2.62(+2.60%)
Feb 10, 2023 99.12 101.01 98.76 100.59 1,368,348 +1.02(+1.02%)
Feb 09, 2023 100.93 101.25 99.27 99.58 1,378,314 +0.04(+0.04%)
Feb 08, 2023 101.53 101.53 99.27 99.54 1,647,800 -2.66(-2.60%)
Feb 07, 2023 100.15 102.42 99.60 102.19 2,688,852 +0.78(+0.77%)
Feb 06, 2023 102.31 102.67 101.17 101.41 1,776,873 -2.05(-1.99%)
Feb 03, 2023 103.70 105.29 102.75 103.47 2,097,253 -3.23(-3.03%)
Feb 02, 2023 105.06 107.88 105.06 106.69 3,214,685 +3.35(+3.24%)
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.