Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 101.62 102.37 100.80 101.26 3,595,353 -0.50(-0.49%)
Feb 27, 2023 102.31 104.03 101.69 101.76 3,781,942 +0.44(+0.44%)
Feb 24, 2023 101.61 102.01 100.34 101.32 3,046,123 -1.04(-1.02%)
Feb 23, 2023 103.10 103.66 101.52 102.36 3,130,614 -0.03(-0.03%)
Feb 22, 2023 102.94 103.74 101.98 102.39 2,823,361 -0.29(-0.28%)
Feb 21, 2023 105.27 105.64 102.61 102.68 4,136,995 -3.51(-3.31%)
Feb 17, 2023 105.23 106.24 104.02 106.19 3,008,879 +0.93(+0.88%)
Feb 16, 2023 105.73 106.52 104.10 105.27 2,866,153 -1.21(-1.14%)
Feb 15, 2023 105.42 106.50 105.00 106.48 2,724,607 +0.54(+0.51%)
Feb 14, 2023 106.48 106.75 104.77 105.94 2,653,958 -0.99(-0.93%)
Feb 13, 2023 106.09 107.25 105.56 106.93 2,422,428 +1.30(+1.23%)
Feb 10, 2023 105.03 105.95 104.54 105.63 2,452,072 +0.88(+0.84%)
Feb 09, 2023 108.00 108.33 104.31 104.75 3,881,272 -2.15(-2.01%)
Feb 08, 2023 107.76 108.24 106.68 106.90 2,707,257 -1.53(-1.41%)
Feb 07, 2023 107.43 108.72 106.46 108.44 2,352,405 +0.37(+0.34%)
Feb 06, 2023 108.33 108.77 107.49 108.06 2,681,493 -0.92(-0.84%)
Feb 03, 2023 110.32 110.60 108.33 108.98 2,891,826 -2.60(-2.33%)
Feb 02, 2023 107.68 112.10 107.14 111.58 5,300,108 +4.11(+3.82%)
Feb 01, 2023 106.25 108.29 105.42 107.47 3,342,065 +0.72(+0.68%)
Jan 31, 2023 104.96 106.75 104.24 106.75 5,466,404 +2.32(+2.22%)
Jan 30, 2023 106.18 107.60 104.41 104.43 6,363,373 -2.48(-2.32%)
Jan 27, 2023 105.49 107.39 105.24 106.90 4,435,688 +1.58(+1.50%)
Jan 26, 2023 105.29 105.84 103.67 105.33 4,984,909 +0.58(+0.55%)
Jan 25, 2023 106.21 107.82 104.58 104.75 6,457,939 -1.92(-1.80%)
Jan 24, 2023 107.64 113.17 95.15 106.67 11,070,379 -7.07(-6.21%)
Jan 23, 2023 111.88 114.93 111.69 113.74 3,676,198 +1.83(+1.63%)
Jan 20, 2023 109.97 111.97 108.31 111.91 4,714,960 +2.06(+1.87%)
Jan 19, 2023 113.17 113.43 109.75 109.85 5,367,939 -4.01(-3.52%)
Jan 18, 2023 117.66 117.98 113.41 113.86 4,589,996 -3.57(-3.04%)
Jan 17, 2023 120.36 120.49 117.24 117.43 3,784,344 -2.70(-2.25%)
Jan 13, 2023 119.12 120.22 118.92 120.13 1,825,555 +0.15(+0.12%)
Jan 12, 2023 120.22 120.42 118.54 119.98 1,982,816 +0.21(+0.18%)
Jan 11, 2023 119.59 119.83 118.38 119.77 2,171,081 +0.92(+0.77%)
Jan 10, 2023 117.87 118.91 117.53 118.85 1,776,801 +1.24(+1.06%)
Jan 09, 2023 117.80 120.08 116.98 117.61 3,095,048 +0.06(+0.06%)
Jan 06, 2023 115.63 117.92 114.79 117.54 2,605,845 +3.49(+3.06%)
Jan 05, 2023 115.22 115.22 113.59 114.06 2,810,044 -2.03(-1.75%)
Jan 04, 2023 114.42 116.22 113.82 116.09 2,985,908 +2.49(+2.19%)
Jan 03, 2023 112.72 113.75 111.65 113.60 2,816,413 +2.36(+2.13%)
Dec 30, 2022 110.98 111.34 109.93 111.24 2,259,648 -0.60(-0.54%)
Dec 29, 2022 110.26 112.11 109.92 111.84 2,221,735 +2.11(+1.93%)
Dec 28, 2022 111.64 112.24 109.69 109.72 2,113,303 -1.79(-1.61%)
Dec 27, 2022 111.44 112.08 110.53 111.51 2,075,677 +0.07(+0.07%)
Dec 23, 2022 112.04 112.24 109.27 111.44 2,813,107 -1.34(-1.19%)
Dec 22, 2022 113.37 113.63 110.57 112.78 2,359,252 -1.73(-1.52%)
Dec 21, 2022 113.01 114.87 112.71 114.52 2,779,085 +2.46(+2.19%)
Dec 20, 2022 113.16 113.47 111.96 112.06 3,128,061 -1.22(-1.08%)
Dec 19, 2022 112.54 114.81 112.39 113.29 2,630,634 +0.41(+0.36%)
Dec 16, 2022 112.53 112.98 111.32 112.88 8,193,184 -0.64(-0.56%)
Dec 15, 2022 115.75 116.02 112.93 113.52 3,597,032 -3.44(-2.94%)
Dec 14, 2022 117.34 119.17 115.80 116.96 3,337,296 -1.11(-0.94%)
Dec 13, 2022 120.08 120.61 117.31 118.07 3,510,849 +0.41(+0.35%)
Dec 12, 2022 116.95 117.70 115.21 117.66 4,180,515 +1.01(+0.87%)
Dec 09, 2022 117.60 118.30 116.57 116.65 2,517,319 -0.22(-0.19%)
Dec 08, 2022 117.80 120.07 116.36 116.88 4,080,799 -0.32(-0.28%)
Dec 07, 2022 115.33 118.09 115.11 117.20 2,912,429 +1.64(+1.42%)
Dec 06, 2022 116.09 116.62 114.38 115.56 2,068,768 -0.05(-0.04%)
Dec 05, 2022 116.01 116.38 115.27 115.61 2,310,143 -2.19(-1.86%)
Dec 02, 2022 115.72 118.03 115.24 117.79 1,964,109 +0.93(+0.79%)
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.