Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 98.63 99.44 98.36 99.25 465,723 +1.14(+1.16%)
Mar 26, 2024 100.10 100.61 98.01 98.11 908,447 -1.99(-1.99%)
Mar 25, 2024 99.40 100.77 99.38 100.10 640,399 +0.52(+0.52%)
Mar 22, 2024 99.80 100.07 98.28 99.58 486,513 -0.21(-0.21%)
Mar 21, 2024 99.20 100.75 98.74 99.79 576,688 +1.39(+1.41%)
Mar 20, 2024 96.36 98.69 95.71 98.40 560,211 +2.31(+2.40%)
Mar 19, 2024 94.80 96.48 94.38 96.09 477,330 +1.45(+1.53%)
Mar 18, 2024 95.09 95.73 93.82 94.64 496,131 +0.24(+0.25%)
Mar 15, 2024 94.49 95.91 94.16 94.40 1,432,796 -0.44(-0.46%)
Mar 14, 2024 96.04 96.81 93.88 94.84 566,247 -1.48(-1.54%)
Mar 13, 2024 95.58 97.06 95.54 96.32 602,608 +0.50(+0.52%)
Mar 12, 2024 94.04 96.27 93.39 95.82 545,805 +1.93(+2.06%)
Mar 11, 2024 94.26 94.30 92.68 93.89 544,213 -1.01(-1.06%)
Mar 08, 2024 96.34 97.65 94.39 94.90 514,549 -0.83(-0.87%)
Mar 07, 2024 95.35 96.69 95.32 95.73 638,321 +1.22(+1.29%)
Mar 06, 2024 95.26 95.93 94.26 94.51 879,252 +0.60(+0.64%)
Mar 05, 2024 95.61 97.25 93.60 93.91 890,912 -2.12(-2.21%)
Mar 04, 2024 94.75 96.94 94.75 96.03 651,749 +1.42(+1.50%)
Mar 01, 2024 91.22 94.69 90.35 94.61 907,736 +2.85(+3.11%)
Feb 29, 2024 92.76 92.93 91.09 91.76 1,519,308 -0.74(-0.80%)
Feb 28, 2024 93.22 94.14 92.29 92.50 942,919 -0.67(-0.72%)
Feb 27, 2024 98.31 101.91 91.77 93.17 2,904,799 -1.69(-1.78%)
Feb 26, 2024 93.81 95.44 93.59 94.86 1,341,360 +1.05(+1.12%)
Feb 23, 2024 94.26 94.53 92.60 93.81 696,789 +0.29(+0.31%)
Feb 22, 2024 92.12 93.73 91.50 93.52 869,488 +2.59(+2.85%)
Feb 21, 2024 90.72 91.34 89.92 90.93 734,765 +0.25(+0.28%)
Feb 20, 2024 89.81 90.89 89.03 90.68 744,899 -0.18(-0.20%)
Feb 16, 2024 89.13 91.97 88.87 90.86 791,661 +0.23(+0.25%)
Feb 15, 2024 90.87 90.93 88.96 90.63 1,032,002 -0.25(-0.28%)
Feb 14, 2024 90.81 91.23 88.87 90.88 565,049 +1.55(+1.74%)
Feb 13, 2024 87.91 90.95 87.88 89.33 644,260 -2.93(-3.18%)
Feb 12, 2024 91.07 93.17 90.47 92.26 920,870 +1.13(+1.24%)
Feb 09, 2024 90.40 91.89 89.83 91.13 782,743 +0.73(+0.81%)
Feb 08, 2024 90.22 91.37 89.04 90.40 1,078,098 +0.49(+0.54%)
Feb 07, 2024 86.25 92.25 86.25 89.91 2,487,511 +6.72(+8.08%)
Feb 06, 2024 82.52 83.59 82.00 83.19 795,278 +0.65(+0.79%)
Feb 05, 2024 85.36 85.96 80.07 82.54 1,586,460 -4.03(-4.66%)
Feb 02, 2024 85.71 87.36 84.10 86.57 1,671,774 -0.23(-0.26%)
Feb 01, 2024 82.64 87.00 82.53 86.80 1,561,722 +5.32(+6.53%)
Jan 31, 2024 82.91 83.90 81.30 81.48 692,092 -1.89(-2.27%)
Jan 30, 2024 83.01 83.51 82.39 83.37 627,214 +0.12(+0.14%)
Jan 29, 2024 81.56 83.50 80.82 83.25 673,363 +2.02(+2.49%)
Jan 26, 2024 81.48 81.79 80.53 81.23 359,551 -0.17(-0.21%)
Jan 25, 2024 80.72 81.42 79.69 81.40 679,749 +2.21(+2.79%)
Jan 24, 2024 82.15 82.67 78.61 79.19 837,167 -2.08(-2.56%)
Jan 23, 2024 83.64 83.70 80.89 81.27 908,425 -2.52(-3.01%)
Jan 22, 2024 83.51 84.12 82.63 83.79 617,779 +1.49(+1.81%)
Jan 19, 2024 81.38 82.33 79.95 82.30 579,529 +1.04(+1.28%)
Jan 18, 2024 80.47 81.29 79.13 81.26 639,439 +1.46(+1.83%)
Jan 17, 2024 79.65 80.44 79.04 79.80 573,077 -1.07(-1.32%)
Jan 16, 2024 81.27 81.55 79.33 80.87 510,610 -1.05(-1.28%)
Jan 12, 2024 83.01 83.64 81.13 81.92 423,834 -0.58(-0.70%)
Jan 11, 2024 81.02 82.55 80.43 82.50 811,637 +1.16(+1.43%)
Jan 10, 2024 79.92 81.36 79.73 81.34 681,607 +1.72(+2.16%)
Jan 09, 2024 78.49 79.62 78.37 79.62 388,568 +0.26(+0.33%)
Jan 08, 2024 77.77 79.37 77.50 79.36 494,138 +1.99(+2.57%)
Jan 05, 2024 75.84 77.67 75.79 77.37 684,660 +0.97(+1.27%)
Jan 04, 2024 76.32 77.97 76.18 76.40 1,023,000 -0.76(-0.98%)
Jan 03, 2024 78.89 79.05 77.08 77.16 1,087,169 -3.55(-4.40%)
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.