Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 100.30 101.79 99.97 101.57 941,727 +0.69(+0.68%)
Mar 30, 2023 101.18 101.71 100.18 100.88 1,003,259 +0.69(+0.69%)
Mar 29, 2023 99.17 101.11 98.32 100.19 995,473 +2.58(+2.64%)
Mar 28, 2023 97.95 98.20 96.10 97.61 1,018,364 -0.91(-0.92%)
Mar 27, 2023 101.55 101.62 97.83 98.52 1,057,558 -2.40(-2.38%)
Mar 24, 2023 101.80 102.48 100.13 100.92 1,218,846 -1.50(-1.46%)
Mar 23, 2023 100.99 104.03 100.66 102.42 1,202,477 +2.95(+2.97%)
Mar 22, 2023 100.75 103.08 99.39 99.47 904,324 -1.45(-1.44%)
Mar 21, 2023 100.06 101.69 99.38 100.92 883,096 +1.71(+1.72%)
Mar 20, 2023 97.07 99.52 96.00 99.21 915,268 +2.56(+2.65%)
Mar 17, 2023 97.65 97.92 95.91 96.65 1,628,014 -0.50(-0.51%)
Mar 16, 2023 93.50 97.61 93.50 97.15 1,926,295 +3.08(+3.27%)
Mar 15, 2023 94.44 95.10 92.38 94.07 1,136,129 -2.21(-2.30%)
Mar 14, 2023 96.51 97.94 95.01 96.28 1,364,390 +1.61(+1.70%)
Mar 13, 2023 94.11 96.87 93.13 94.67 1,209,743 -0.66(-0.69%)
Mar 10, 2023 98.21 98.25 94.74 95.33 1,199,285 -2.21(-2.27%)
Mar 09, 2023 100.83 102.08 97.38 97.54 1,751,344 -3.79(-3.74%)
Mar 08, 2023 100.70 102.03 100.25 101.33 1,075,533 +1.28(+1.28%)
Mar 07, 2023 100.63 101.08 98.80 100.05 1,510,030 -0.70(-0.69%)
Mar 06, 2023 102.78 103.38 100.55 100.75 1,736,476 -1.95(-1.90%)
Mar 03, 2023 101.47 103.03 100.00 102.70 1,166,188 +1.46(+1.44%)
Mar 02, 2023 99.03 101.92 98.19 101.24 1,011,570 +0.79(+0.79%)
Mar 01, 2023 101.09 102.87 99.98 100.45 1,090,688 -0.44(-0.44%)
Feb 28, 2023 99.47 101.96 99.26 100.89 1,267,833 +0.86(+0.86%)
Feb 27, 2023 102.11 102.20 99.89 100.03 945,570 -0.64(-0.64%)
Feb 24, 2023 101.16 101.45 99.76 100.67 1,145,069 -2.41(-2.34%)
Feb 23, 2023 102.61 103.88 100.75 103.08 1,441,470 +2.87(+2.86%)
Feb 22, 2023 100.65 101.56 99.59 100.21 882,385 -0.11(-0.11%)
Feb 21, 2023 101.84 103.21 100.19 100.32 1,555,502 -2.76(-2.68%)
Feb 17, 2023 104.04 104.34 102.31 103.08 972,276 -1.36(-1.30%)
Feb 16, 2023 104.02 106.05 103.87 104.44 978,075 -0.83(-0.79%)
Feb 15, 2023 105.26 105.36 103.33 105.27 967,250 -1.16(-1.09%)
Feb 14, 2023 104.68 106.91 103.65 106.43 930,653 +1.01(+0.96%)
Feb 13, 2023 103.82 105.92 103.22 105.42 1,440,378 +2.11(+2.04%)
Feb 10, 2023 105.30 105.75 102.62 103.31 1,248,592 -2.64(-2.49%)
Feb 09, 2023 107.12 108.61 105.23 105.95 1,135,467 +0.08(+0.08%)
Feb 08, 2023 107.34 108.57 105.69 105.87 1,385,190 -2.69(-2.48%)
Feb 07, 2023 102.55 109.68 102.55 108.56 2,480,983 +6.32(+6.18%)
Feb 06, 2023 105.26 106.31 102.01 102.24 1,593,904 -4.64(-4.34%)
Feb 03, 2023 105.29 109.54 104.69 106.88 2,582,153 -0.09(-0.08%)
Feb 02, 2023 110.41 110.41 102.60 106.97 3,849,133 -6.56(-5.78%)
Feb 01, 2023 109.26 114.59 108.95 113.53 3,158,482 +4.87(+4.48%)
Jan 31, 2023 106.73 108.72 106.63 108.66 1,412,214 +0.97(+0.90%)
Jan 30, 2023 109.89 110.75 107.59 107.69 1,485,573 -3.92(-3.51%)
Jan 27, 2023 111.30 112.98 111.00 111.61 725,192 -0.92(-0.82%)
Jan 26, 2023 111.41 112.76 110.61 112.53 1,275,335 +2.42(+2.20%)
Jan 25, 2023 106.18 110.38 106.11 110.11 1,176,264 +2.00(+1.85%)
Jan 24, 2023 108.24 110.37 107.53 108.11 1,182,935 -1.32(-1.21%)
Jan 23, 2023 103.83 109.69 103.49 109.43 1,844,290 +7.04(+6.88%)
Jan 20, 2023 100.16 102.48 98.66 102.39 1,036,894 +3.60(+3.64%)
Jan 19, 2023 100.03 100.31 98.28 98.79 1,297,744 -2.18(-2.16%)
Jan 18, 2023 102.28 104.72 100.93 100.97 1,208,583 -0.30(-0.30%)
Jan 17, 2023 100.20 102.89 100.06 101.27 1,526,358 +0.87(+0.87%)
Jan 13, 2023 98.48 100.46 98.13 100.40 747,954 +0.74(+0.74%)
Jan 12, 2023 99.69 100.52 97.94 99.66 952,226 +0.61(+0.62%)
Jan 11, 2023 96.20 99.10 95.06 99.05 899,609 +2.87(+2.98%)
Jan 10, 2023 94.65 96.56 93.76 96.18 964,719 +0.97(+1.02%)
Jan 09, 2023 95.00 97.24 94.70 95.21 1,361,350 +1.86(+1.99%)
Jan 06, 2023 90.80 93.94 90.17 93.35 1,162,254 +3.06(+3.39%)
Jan 05, 2023 90.20 91.86 89.56 90.29 1,206,814 -0.71(-0.78%)
Jan 04, 2023 90.82 91.54 89.66 91.00 1,168,833 +1.86(+2.09%)
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.