Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 97.31 98.90 96.85 98.82 3,841,330 +2.19(+2.27%)
Mar 30, 2023 97.54 97.70 96.40 96.63 2,499,102 -0.39(-0.40%)
Mar 29, 2023 96.66 97.06 95.80 97.02 3,426,200 +1.36(+1.43%)
Mar 28, 2023 95.51 96.67 95.25 95.65 2,619,468 +0.24(+0.25%)
Mar 27, 2023 96.10 96.16 94.58 95.42 2,975,525 +0.33(+0.35%)
Mar 24, 2023 94.36 95.28 94.16 95.09 3,780,169 +0.13(+0.14%)
Mar 23, 2023 95.58 96.77 94.73 94.96 3,377,932 -0.51(-0.53%)
Mar 22, 2023 98.08 98.29 95.43 95.46 2,981,511 -2.59(-2.64%)
Mar 21, 2023 98.94 99.17 97.19 98.05 2,790,403 -0.02(-0.02%)
Mar 20, 2023 97.22 98.20 97.04 98.07 2,895,332 +1.21(+1.25%)
Mar 17, 2023 98.11 98.21 95.87 96.86 12,110,390 -1.12(-1.14%)
Mar 16, 2023 95.69 98.18 95.41 97.97 3,874,591 +1.34(+1.39%)
Mar 15, 2023 95.26 96.67 94.27 96.63 5,201,763 +0.00(+0.00%)
Mar 14, 2023 98.33 98.88 95.30 96.63 5,074,731 -0.68(-0.70%)
Mar 13, 2023 97.47 98.42 96.58 97.31 4,478,237 -0.53(-0.54%)
Mar 10, 2023 99.23 100.60 97.53 97.83 3,928,935 -1.37(-1.38%)
Mar 09, 2023 101.22 102.06 99.11 99.21 3,681,901 -1.54(-1.53%)
Mar 08, 2023 101.01 101.32 99.83 100.75 3,652,212 +0.06(+0.06%)
Mar 07, 2023 103.42 103.43 100.64 100.68 3,584,700 -2.67(-2.58%)
Mar 06, 2023 104.73 104.94 103.12 103.35 2,999,957 -1.25(-1.19%)
Mar 03, 2023 104.15 105.29 103.05 104.60 3,234,330 +1.28(+1.24%)
Mar 02, 2023 103.18 103.64 101.27 103.32 8,108,765 -0.29(-0.28%)
Mar 01, 2023 104.40 105.61 103.17 103.62 5,223,234 +2.32(+2.29%)
Feb 28, 2023 101.65 102.40 100.83 101.29 3,594,199 -0.50(-0.49%)
Feb 27, 2023 102.35 104.07 101.72 101.79 3,780,729 +0.44(+0.44%)
Feb 24, 2023 101.64 102.05 100.37 101.35 3,045,146 -1.04(-1.02%)
Feb 23, 2023 103.14 103.69 101.55 102.39 3,129,610 -0.03(-0.03%)
Feb 22, 2023 102.98 103.78 102.02 102.42 2,822,455 -0.29(-0.28%)
Feb 21, 2023 105.30 105.67 102.65 102.71 4,135,668 -3.52(-3.31%)
Feb 17, 2023 105.26 106.28 104.06 106.23 3,007,913 +0.93(+0.88%)
Feb 16, 2023 105.77 106.55 104.13 105.30 2,865,234 -1.21(-1.14%)
Feb 15, 2023 105.45 106.54 105.04 106.51 2,723,733 +0.54(+0.51%)
Feb 14, 2023 106.51 106.77 104.80 105.97 2,653,107 -0.99(-0.93%)
Feb 13, 2023 106.12 107.28 105.59 106.97 2,421,651 +1.30(+1.23%)
Feb 10, 2023 105.06 105.98 104.57 105.67 2,451,286 +0.88(+0.84%)
Feb 09, 2023 108.03 108.37 104.34 104.79 3,880,028 -2.15(-2.01%)
Feb 08, 2023 107.79 108.28 106.72 106.94 2,706,389 -1.53(-1.41%)
Feb 07, 2023 107.47 108.76 106.49 108.47 2,351,651 +0.37(+0.34%)
Feb 06, 2023 108.37 108.80 107.52 108.10 2,680,633 -0.92(-0.84%)
Feb 03, 2023 110.35 110.63 108.37 109.02 2,890,899 -2.60(-2.33%)
Feb 02, 2023 107.72 112.14 107.18 111.61 5,298,409 +4.11(+3.82%)
Feb 01, 2023 106.29 108.32 105.45 107.50 3,340,994 +0.72(+0.68%)
Jan 31, 2023 104.99 106.78 104.28 106.78 5,464,651 +2.32(+2.22%)
Jan 30, 2023 106.22 107.63 104.44 104.46 6,361,333 -2.48(-2.32%)
Jan 27, 2023 105.53 107.43 105.28 106.94 4,434,265 +1.58(+1.50%)
Jan 26, 2023 105.32 105.87 103.70 105.36 4,983,310 +0.58(+0.55%)
Jan 25, 2023 106.24 107.86 104.62 104.79 6,455,868 -1.92(-1.80%)
Jan 24, 2023 107.67 113.20 95.18 106.71 11,066,829 -7.07(-6.21%)
Jan 23, 2023 111.91 114.97 111.73 113.78 3,675,019 +1.83(+1.63%)
Jan 20, 2023 110.00 112.00 108.34 111.95 4,713,448 +2.06(+1.87%)
Jan 19, 2023 113.20 113.47 109.79 109.89 5,366,255 -4.01(-3.52%)
Jan 18, 2023 117.70 118.02 113.44 113.90 4,588,524 -3.57(-3.04%)
Jan 17, 2023 120.40 120.53 117.28 117.47 3,783,131 -2.70(-2.25%)
Jan 13, 2023 119.16 120.26 118.95 120.17 1,824,970 +0.15(+0.12%)
Jan 12, 2023 120.25 120.45 118.57 120.02 1,982,181 +0.21(+0.18%)
Jan 11, 2023 119.63 119.87 118.42 119.81 2,170,385 +0.92(+0.77%)
Jan 10, 2023 117.91 118.94 117.56 118.89 1,776,232 +1.24(+1.06%)
Jan 09, 2023 117.84 120.12 117.02 117.65 3,094,056 +0.06(+0.06%)
Jan 06, 2023 115.67 117.96 114.83 117.58 2,605,010 +3.49(+3.06%)
Jan 05, 2023 115.25 115.25 113.63 114.09 2,809,143 -2.03(-1.75%)
Jan 04, 2023 114.45 116.25 113.86 116.12 2,984,950 +2.49(+2.19%)
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.