Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 91.37 95.44 91.37 93.23 134,671 +2.14(+2.35%)
Mar 27, 2024 90.46 91.87 89.01 91.09 109,653 +1.28(+1.43%)
Mar 26, 2024 94.06 94.06 89.50 89.81 128,590 -3.40(-3.65%)
Mar 25, 2024 92.03 94.60 91.63 93.21 137,419 -0.59(-0.63%)
Mar 22, 2024 95.67 96.59 93.53 93.80 165,450 -1.98(-2.07%)
Mar 21, 2024 90.43 96.25 89.94 95.78 348,604 +7.48(+8.47%)
Mar 20, 2024 85.60 89.05 84.83 88.30 133,600 +2.75(+3.21%)
Mar 19, 2024 84.31 87.07 83.83 85.55 134,268 +0.43(+0.51%)
Mar 18, 2024 85.39 86.86 83.70 85.12 173,204 +0.99(+1.18%)
Mar 15, 2024 86.00 87.38 84.05 84.13 358,267 -3.05(-3.50%)
Mar 14, 2024 90.14 91.09 86.34 87.18 191,343 -3.55(-3.91%)
Mar 13, 2024 92.65 94.06 90.32 90.73 190,348 -3.13(-3.33%)
Mar 12, 2024 94.85 94.85 91.67 93.86 159,201 -0.57(-0.60%)
Mar 11, 2024 94.96 96.57 93.76 94.43 175,158 -1.99(-2.06%)
Mar 08, 2024 96.71 98.38 95.91 96.42 154,829 +0.18(+0.19%)
Mar 07, 2024 94.18 96.40 93.70 96.24 204,467 +3.33(+3.58%)
Mar 06, 2024 93.53 96.05 92.07 92.91 183,009 +1.72(+1.89%)
Mar 05, 2024 93.50 93.64 89.69 91.19 202,631 -3.45(-3.65%)
Mar 04, 2024 94.57 97.11 93.19 94.64 314,365 +0.64(+0.68%)
Mar 01, 2024 93.97 95.12 91.80 94.00 293,486 +1.50(+1.62%)
Feb 29, 2024 95.09 95.68 91.79 92.50 334,147 -0.65(-0.70%)
Feb 28, 2024 92.02 94.50 90.99 93.15 152,486 -0.25(-0.27%)
Feb 27, 2024 95.96 96.79 93.25 93.40 220,788 -2.56(-2.67%)
Feb 26, 2024 97.79 98.81 95.85 95.96 114,560 -1.04(-1.07%)
Feb 23, 2024 98.42 98.58 95.75 97.00 162,670 -1.40(-1.42%)
Feb 22, 2024 104.81 105.99 97.56 98.40 321,881 -2.03(-2.02%)
Feb 21, 2024 102.83 103.47 99.08 100.43 291,842 -4.51(-4.30%)
Feb 20, 2024 102.22 105.60 101.92 104.94 356,481 +1.42(+1.37%)
Feb 16, 2024 107.87 109.51 101.50 103.52 366,291 -4.08(-3.79%)
Feb 15, 2024 115.24 117.12 107.00 107.60 459,950 -7.94(-6.87%)
Feb 14, 2024 111.11 120.95 109.64 115.54 424,422 -5.07(-4.20%)
Feb 13, 2024 116.64 125.31 116.54 120.61 364,081 -5.24(-4.16%)
Feb 12, 2024 125.43 129.43 124.61 125.85 415,477 +0.89(+0.71%)
Feb 09, 2024 117.72 126.66 117.72 124.96 228,548 +8.59(+7.38%)
Feb 08, 2024 109.83 117.88 108.85 116.37 244,188 +7.26(+6.65%)
Feb 07, 2024 108.73 110.29 105.63 109.11 144,791 +1.52(+1.41%)
Feb 06, 2024 107.52 109.46 105.60 107.59 167,698 -0.08(-0.07%)
Feb 05, 2024 105.81 108.75 104.52 107.67 180,245 +1.86(+1.76%)
Feb 02, 2024 105.31 107.81 105.31 105.81 132,368 -1.02(-0.95%)
Feb 01, 2024 107.58 107.58 103.32 106.83 285,556 +0.26(+0.24%)
Jan 31, 2024 108.68 110.66 105.64 106.57 212,941 -3.43(-3.12%)
Jan 30, 2024 118.35 118.35 109.87 110.00 206,223 -9.12(-7.66%)
Jan 29, 2024 116.60 119.45 114.55 119.12 114,099 +2.59(+2.22%)
Jan 26, 2024 119.78 120.02 115.51 116.53 129,005 -4.60(-3.80%)
Jan 25, 2024 126.00 126.00 120.55 121.13 124,667 -1.88(-1.53%)
Jan 24, 2024 126.25 127.05 122.89 123.01 100,429 -2.16(-1.73%)
Jan 23, 2024 125.28 126.14 123.18 125.17 149,182 +1.17(+0.94%)
Jan 22, 2024 123.00 125.61 122.83 124.00 160,636 +2.75(+2.27%)
Jan 19, 2024 119.69 121.47 116.93 121.25 117,221 +3.67(+3.12%)
Jan 18, 2024 117.82 118.77 116.44 117.58 147,954 +2.68(+2.33%)
Jan 17, 2024 114.84 116.22 113.23 114.90 179,082 -2.65(-2.25%)
Jan 16, 2024 114.69 118.57 113.87 117.55 91,569 +1.21(+1.04%)
Jan 12, 2024 117.41 117.73 115.44 116.34 89,339 -0.14(-0.12%)
Jan 11, 2024 115.93 117.72 113.53 116.48 147,608 +0.01(+0.01%)
Jan 10, 2024 116.93 117.83 112.42 116.47 98,913 -0.81(-0.69%)
Jan 09, 2024 114.50 118.08 113.00 117.28 117,553 +2.56(+2.23%)
Jan 08, 2024 112.75 115.91 112.75 114.72 103,953 +1.49(+1.32%)
Jan 05, 2024 111.56 119.04 111.56 113.23 251,247 +1.67(+1.50%)
Jan 04, 2024 115.85 116.16 110.14 111.56 195,566 -5.24(-4.49%)
Jan 03, 2024 115.00 118.28 112.94 116.80 187,395 -0.64(-0.54%)
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.