Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 94.61 95.07 93.66 94.84 10,180,675 +1.45(+1.55%)
Apr 16, 2024 93.04 94.19 91.65 93.39 10,413,052 +0.29(+0.31%)
Apr 15, 2024 93.59 93.92 92.54 93.10 11,595,874 +1.10(+1.20%)
Apr 12, 2024 92.01 92.87 91.12 92.00 10,905,953 +0.00(+0.00%)
Apr 11, 2024 91.23 92.41 90.83 92.00 15,325,781 +3.00(+3.37%)
Apr 10, 2024 89.90 90.10 88.77 89.00 7,931,709 -2.00(-2.20%)
Apr 09, 2024 90.00 91.16 89.87 91.00 7,193,699 +1.00(+1.11%)
Apr 08, 2024 89.11 90.26 88.80 90.00 8,454,700 +1.16(+1.31%)
Apr 05, 2024 89.15 90.25 88.80 88.84 9,716,714 -0.23(-0.26%)
Apr 04, 2024 90.95 91.05 88.89 89.07 12,103,803 -1.26(-1.39%)
Apr 03, 2024 91.01 91.44 90.28 90.33 8,866,761 -0.62(-0.68%)
Apr 02, 2024 91.76 91.90 90.64 90.95 11,106,242 -1.61(-1.74%)
Apr 01, 2024 93.81 93.92 91.69 92.56 10,354,886 -1.42(-1.51%)
Mar 28, 2024 94.37 94.09 94.08 93.98 11,331,991 -0.15(-0.16%)
Mar 27, 2024 93.27 94.15 92.32 94.13 11,115,113 +1.55(+1.67%)
Mar 26, 2024 93.74 93.86 92.41 92.58 10,808,563 -1.17(-1.25%)
Mar 25, 2024 94.07 95.52 92.77 93.75 14,597,011 -0.11(-0.12%)
Mar 22, 2024 93.85 95.17 91.72 93.86 41,848,992 -6.96(-6.90%)
Mar 21, 2024 100.44 101.92 99.76 100.82 16,981,144 +0.55(+0.55%)
Mar 20, 2024 99.45 100.44 99.03 100.27 7,763,126 +0.31(+0.31%)
Mar 19, 2024 98.50 100.04 98.44 99.96 6,167,940 +1.22(+1.24%)
Mar 18, 2024 98.98 99.66 98.52 98.74 7,205,672 -0.90(-0.90%)
Mar 15, 2024 100.30 101.16 99.34 99.64 15,661,572 -0.62(-0.62%)
Mar 14, 2024 102.20 102.49 100.09 100.26 8,350,422 -1.10(-1.09%)
Mar 13, 2024 100.61 102.00 100.33 101.36 7,325,968 +1.18(+1.18%)
Mar 12, 2024 100.79 101.36 99.65 100.18 7,040,816 -0.90(-0.89%)
Mar 11, 2024 99.90 101.76 99.44 101.08 8,561,096 +1.92(+1.94%)
Mar 08, 2024 98.49 99.31 98.02 99.16 9,043,491 +0.97(+0.99%)
Mar 07, 2024 97.99 98.40 97.68 98.19 8,152,174 +0.56(+0.57%)
Mar 06, 2024 100.00 100.10 97.06 97.63 10,042,329 -0.68(-0.69%)
Mar 05, 2024 99.00 99.17 98.00 98.31 8,693,335 -1.23(-1.24%)
Mar 04, 2024 101.65 101.77 99.01 99.54 11,048,074 -2.34(-2.30%)
Mar 01, 2024 103.87 103.94 101.83 101.88 7,349,321 -1.68(-1.62%)
Feb 29, 2024 104.61 105.19 103.31 103.56 10,849,535 -0.42(-0.40%)
Feb 28, 2024 103.73 105.06 103.33 103.98 4,233,188 -0.80(-0.76%)
Feb 27, 2024 104.46 104.87 103.62 104.78 5,335,656 +0.61(+0.58%)
Feb 26, 2024 104.94 105.72 103.39 104.17 5,851,336 -1.09(-1.03%)
Feb 23, 2024 104.89 106.24 104.82 105.25 6,972,135 +0.55(+0.52%)
Feb 22, 2024 105.42 105.63 103.71 104.71 6,727,605 -0.19(-0.18%)
Feb 21, 2024 102.98 105.14 102.56 104.89 8,919,929 +1.96(+1.91%)
Feb 20, 2024 102.76 103.47 101.81 102.93 8,790,206 -0.21(-0.20%)
Feb 16, 2024 104.26 104.33 101.29 103.14 14,646,440 -2.53(-2.39%)
Feb 15, 2024 106.64 106.96 105.45 105.67 7,225,706 -0.28(-0.26%)
Feb 14, 2024 104.45 106.04 104.09 105.95 5,766,407 +1.32(+1.27%)
Feb 13, 2024 104.62 105.42 103.87 104.63 6,200,885 -2.17(-2.03%)
Feb 12, 2024 104.37 107.05 104.27 106.80 7,526,962 +2.67(+2.56%)
Feb 09, 2024 103.43 104.57 102.96 104.13 5,468,493 +0.73(+0.70%)
Feb 08, 2024 104.06 104.59 102.68 103.40 6,351,923 -0.02(-0.02%)
Feb 07, 2024 102.03 103.97 101.99 103.42 9,479,497 +1.18(+1.15%)
Feb 06, 2024 99.15 102.27 98.78 102.25 11,409,361 +2.92(+2.94%)
Feb 05, 2024 100.14 100.23 98.70 99.33 10,130,772 -1.03(-1.02%)
Feb 02, 2024 100.52 101.05 99.08 100.35 8,998,966 -1.05(-1.03%)
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.