Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 111.31 112.45 110.44 112.39 8,437,666 +0.30(+0.27%)
Apr 27, 2023 111.55 112.29 107.71 112.09 10,247,887 +1.68(+1.53%)
Apr 26, 2023 112.13 112.13 109.72 110.41 6,958,370 -3.02(-2.66%)
Apr 25, 2023 113.11 113.75 112.82 113.43 5,817,329 +0.58(+0.51%)
Apr 24, 2023 112.56 113.18 111.71 112.85 4,416,472 +0.55(+0.49%)
Apr 21, 2023 111.81 112.57 111.54 112.30 6,733,905 +1.17(+1.05%)
Apr 20, 2023 111.14 111.47 109.99 111.13 4,785,185 +0.04(+0.04%)
Apr 19, 2023 111.44 112.32 110.97 111.09 4,811,484 -0.68(-0.61%)
Apr 18, 2023 111.43 112.05 110.70 111.77 5,603,553 -0.17(-0.16%)
Apr 17, 2023 112.61 113.34 111.16 111.95 6,754,901 -0.29(-0.26%)
Apr 14, 2023 112.66 113.08 111.61 112.24 5,142,066 -0.26(-0.23%)
Apr 13, 2023 111.91 112.74 110.62 112.50 7,532,403 +1.78(+1.61%)
Apr 12, 2023 109.26 111.27 108.90 110.72 6,304,612 +1.23(+1.12%)
Apr 11, 2023 109.72 110.29 109.33 109.49 5,794,187 -0.12(-0.11%)
Apr 10, 2023 109.95 110.08 108.21 109.61 6,622,849 +0.27(+0.25%)
Apr 06, 2023 109.99 111.12 108.67 109.34 7,083,148 +0.41(+0.38%)
Apr 05, 2023 106.98 109.35 106.66 108.93 8,224,669 +3.00(+2.83%)
Apr 04, 2023 105.81 106.43 105.28 105.93 6,275,370 -0.04(-0.04%)
Apr 03, 2023 103.13 106.56 102.76 105.97 7,154,648 +2.41(+2.33%)
Mar 31, 2023 103.40 103.69 102.71 103.56 7,380,812 +0.46(+0.44%)
Mar 30, 2023 102.32 103.37 101.76 103.10 5,154,656 +0.97(+0.95%)
Mar 29, 2023 102.81 103.05 101.75 102.13 6,482,005 -0.59(-0.58%)
Mar 28, 2023 103.77 104.18 102.63 102.72 6,862,289 -1.36(-1.31%)
Mar 27, 2023 103.25 104.74 103.17 104.08 7,802,368 +2.07(+2.03%)
Mar 24, 2023 101.32 102.21 99.71 102.01 6,844,107 +0.56(+0.55%)
Mar 23, 2023 101.33 101.84 100.70 101.45 6,985,240 -0.17(-0.16%)
Mar 22, 2023 102.66 103.18 101.61 101.62 5,919,696 -1.11(-1.08%)
Mar 21, 2023 103.18 103.59 101.97 102.73 11,887,800 -0.30(-0.29%)
Mar 20, 2023 102.03 104.06 102.03 103.03 13,222,711 +1.70(+1.68%)
Mar 17, 2023 104.30 104.45 100.73 101.33 27,124,440 -3.15(-3.02%)
Mar 16, 2023 103.66 104.84 101.45 104.48 9,700,420 -0.28(-0.27%)
Mar 15, 2023 103.64 105.15 102.76 104.76 11,240,279 +0.64(+0.62%)
Mar 14, 2023 102.64 104.28 101.74 104.12 10,296,811 +1.92(+1.88%)
Mar 13, 2023 100.99 105.21 100.92 102.20 11,064,512 -1.89(-1.82%)
Mar 10, 2023 103.86 107.03 103.76 104.10 10,074,519 +0.09(+0.08%)
Mar 09, 2023 105.66 106.23 103.54 104.01 6,044,118 -0.66(-0.63%)
Mar 08, 2023 107.23 107.57 104.00 104.67 8,730,393 -2.89(-2.69%)
Mar 07, 2023 108.04 108.44 107.02 107.56 14,280,514 +0.16(+0.15%)
Mar 06, 2023 104.07 107.53 103.87 107.39 18,385,750 +4.08(+3.95%)
Mar 03, 2023 103.79 103.81 102.59 103.31 6,335,684 -0.13(-0.12%)
Mar 02, 2023 103.07 103.79 102.56 103.44 5,302,318 +0.35(+0.34%)
Mar 01, 2023 102.43 103.96 102.43 103.09 6,307,766 +0.40(+0.39%)
Feb 28, 2023 105.19 105.20 102.62 102.70 10,560,276 -3.02(-2.85%)
Feb 27, 2023 106.36 106.46 104.90 105.71 5,849,917 -0.51(-0.48%)
Feb 24, 2023 106.42 106.65 105.25 106.22 5,987,565 -0.68(-0.63%)
Feb 23, 2023 105.62 107.53 105.46 106.90 7,160,540 +1.38(+1.31%)
Feb 22, 2023 106.53 106.64 105.29 105.52 7,458,715 +0.09(+0.08%)
Feb 21, 2023 105.27 106.22 105.01 105.43 6,974,013 -0.44(-0.41%)
Feb 17, 2023 102.78 105.89 102.00 105.87 9,801,540 +2.91(+2.83%)
Feb 16, 2023 103.26 103.88 102.69 102.96 6,164,950 -1.13(-1.09%)
Feb 15, 2023 104.91 105.16 103.97 104.09 6,638,051 -1.02(-0.97%)
Feb 14, 2023 106.28 106.33 104.58 105.11 7,224,438 -0.78(-0.74%)
Feb 13, 2023 105.08 105.92 104.74 105.90 7,637,477 +0.95(+0.90%)
Feb 10, 2023 103.40 105.14 103.30 104.95 7,872,218 +1.79(+1.73%)
Feb 09, 2023 103.30 104.24 102.99 103.16 8,373,067 +0.08(+0.08%)
Feb 08, 2023 102.28 103.93 101.81 103.08 8,892,190 +0.93(+0.91%)
Feb 07, 2023 100.24 102.40 100.11 102.16 8,193,462 +1.59(+1.59%)
Feb 06, 2023 99.98 101.13 99.41 100.56 9,366,460 +1.05(+1.06%)
Feb 03, 2023 99.78 100.33 99.06 99.51 11,597,636 -0.50(-0.50%)
Feb 02, 2023 100.55 102.28 98.36 100.01 16,787,876 -3.40(-3.29%)
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.