Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 121.31 122.44 120.23 121.41 932,888 +1.29(+1.07%)
Apr 19, 2024 121.53 122.60 119.76 120.12 1,146,502 -1.23(-1.01%)
Apr 18, 2024 122.11 123.80 121.18 121.35 1,153,701 -1.01(-0.83%)
Apr 17, 2024 123.83 124.58 122.22 122.36 1,089,837 -0.89(-0.72%)
Apr 16, 2024 121.67 124.25 121.62 123.25 1,085,826 +1.83(+1.51%)
Apr 15, 2024 124.04 125.03 121.16 121.42 1,038,340 -1.88(-1.52%)
Apr 12, 2024 125.43 126.19 123.04 123.30 1,349,315 -3.31(-2.61%)
Apr 11, 2024 125.78 126.98 125.05 126.61 844,414 +1.40(+1.12%)
Apr 10, 2024 124.79 126.77 124.12 125.21 986,017 -0.69(-0.55%)
Apr 09, 2024 126.80 126.80 124.21 125.90 1,414,642 -0.90(-0.71%)
Apr 08, 2024 125.84 127.15 125.21 126.80 1,355,574 +0.86(+0.68%)
Apr 05, 2024 124.00 126.13 123.71 125.94 1,369,899 +2.01(+1.62%)
Apr 04, 2024 123.60 125.55 123.25 123.93 1,747,805 +0.02(+0.02%)
Apr 03, 2024 122.08 123.92 121.66 123.91 1,277,249 +1.68(+1.37%)
Apr 02, 2024 121.59 122.40 120.00 122.23 1,418,223 +1.12(+0.92%)
Apr 01, 2024 118.39 121.22 118.39 121.11 1,060,400 +2.43(+2.05%)
Mar 28, 2024 122.23 122.28 118.64 118.68 1,973,701 -3.40(-2.79%)
Mar 27, 2024 122.42 122.83 120.93 122.08 809,177 +1.14(+0.94%)
Mar 26, 2024 120.88 121.68 120.24 120.94 707,387 +0.01(+0.01%)
Mar 25, 2024 121.46 122.65 120.61 120.93 1,014,086 -0.69(-0.57%)
Mar 22, 2024 120.47 121.77 120.40 121.62 1,060,012 +1.26(+1.05%)
Mar 21, 2024 119.89 121.57 119.26 120.36 929,011 +1.21(+1.02%)
Mar 20, 2024 119.33 119.54 118.49 119.15 911,475 -0.04(-0.03%)
Mar 19, 2024 119.07 119.39 118.14 119.19 1,186,729 -0.23(-0.19%)
Mar 18, 2024 117.33 119.75 117.33 119.42 1,392,948 +2.23(+1.90%)
Mar 15, 2024 116.44 118.15 115.19 117.19 2,206,650 +0.05(+0.04%)
Mar 14, 2024 117.94 118.14 116.32 117.14 905,415 -0.57(-0.48%)
Mar 13, 2024 117.57 118.39 116.28 117.71 1,025,752 +0.17(+0.14%)
Mar 12, 2024 115.11 118.30 115.11 117.54 1,692,601 +2.96(+2.58%)
Mar 11, 2024 113.10 114.89 113.01 114.58 1,102,213 +1.11(+0.98%)
Mar 08, 2024 113.82 114.78 112.49 113.47 1,442,247 -0.35(-0.31%)
Mar 07, 2024 110.92 114.50 110.59 113.82 2,380,736 +4.25(+3.88%)
Mar 06, 2024 110.54 114.66 109.16 109.57 2,411,994 +0.61(+0.56%)
Mar 05, 2024 109.57 110.62 108.38 108.96 2,076,599 -2.30(-2.07%)
Mar 04, 2024 113.31 113.50 108.51 111.26 2,092,111 -2.46(-2.16%)
Mar 01, 2024 114.11 115.19 113.18 113.72 1,076,458 -0.43(-0.38%)
Feb 29, 2024 113.88 116.31 112.29 114.15 2,838,247 +1.14(+1.01%)
Feb 28, 2024 113.35 113.71 112.71 113.01 980,627 -0.36(-0.32%)
Feb 27, 2024 114.03 114.22 113.22 113.37 786,207 -0.69(-0.60%)
Feb 26, 2024 115.00 115.28 114.05 114.06 1,028,779 -0.85(-0.74%)
Feb 23, 2024 114.21 115.07 113.82 114.91 1,566,133 +1.91(+1.69%)
Feb 22, 2024 111.28 113.40 109.92 113.00 2,048,219 +3.35(+3.06%)
Feb 21, 2024 108.21 109.65 108.02 109.65 1,246,507 +0.75(+0.69%)
Feb 20, 2024 110.08 110.80 108.39 108.90 1,591,013 -1.08(-0.98%)
Feb 16, 2024 110.95 111.33 109.61 109.98 1,016,477 -1.37(-1.23%)
Feb 15, 2024 112.09 112.31 109.94 111.35 2,958,595 -0.22(-0.20%)
Feb 14, 2024 112.21 113.25 108.00 111.57 3,124,202 -1.46(-1.29%)
Feb 13, 2024 109.29 113.18 107.92 113.03 2,913,563 +0.72(+0.64%)
Feb 12, 2024 112.53 113.64 111.96 112.31 1,980,021 -0.61(-0.54%)
Feb 09, 2024 113.25 113.70 112.02 112.92 1,405,111 +0.33(+0.29%)
Feb 08, 2024 112.56 112.97 111.32 112.59 1,103,816 +0.21(+0.19%)
Feb 07, 2024 109.94 112.49 109.62 112.38 1,471,507 +2.88(+2.63%)
Feb 06, 2024 109.32 110.51 108.49 109.50 1,480,164 +0.00(+0.00%)
Feb 05, 2024 107.50 110.08 107.47 109.50 2,312,782 +1.83(+1.70%)
Feb 02, 2024 108.52 108.52 107.08 107.67 822,439 -0.77(-0.71%)
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.