Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 116.65 118.53 116.11 117.29 1,272,373 +1.57(+1.36%)
Feb 21, 2024 113.89 116.22 113.32 115.72 861,165 +0.13(+0.11%)
Feb 20, 2024 117.08 117.83 113.70 115.59 1,481,973 -3.39(-2.85%)
Feb 16, 2024 120.58 121.13 117.69 118.98 1,888,108 -2.65(-2.18%)
Feb 15, 2024 116.66 122.69 112.32 121.63 4,852,561 +13.26(+12.24%)
Feb 14, 2024 108.99 109.67 106.02 108.37 1,934,758 +1.43(+1.34%)
Feb 13, 2024 105.40 108.50 104.64 106.94 1,369,804 -3.14(-2.85%)
Feb 12, 2024 108.14 112.41 108.00 110.08 1,553,494 +2.54(+2.36%)
Feb 09, 2024 105.10 107.77 104.62 107.54 1,263,919 +3.23(+3.10%)
Feb 08, 2024 100.97 104.37 99.33 104.31 1,135,650 +4.34(+4.34%)
Feb 07, 2024 99.82 100.51 97.86 99.97 1,020,960 +0.97(+0.98%)
Feb 06, 2024 96.49 99.60 94.50 99.00 1,003,506 +2.79(+2.90%)
Feb 05, 2024 97.53 97.71 95.26 96.21 921,698 -1.97(-2.01%)
Feb 02, 2024 99.58 99.75 96.91 98.18 1,665,911 -2.63(-2.61%)
Feb 01, 2024 103.04 103.32 98.89 100.81 1,758,572 -0.67(-0.66%)
Jan 31, 2024 103.00 104.68 101.41 101.48 1,278,391 -2.46(-2.37%)
Jan 30, 2024 104.01 104.43 103.26 103.94 1,008,894 -0.46(-0.44%)
Jan 29, 2024 103.15 104.81 103.07 104.40 1,718,540 +1.44(+1.40%)
Jan 26, 2024 102.45 103.92 101.74 102.96 1,639,559 +2.30(+2.28%)
Jan 25, 2024 100.92 101.48 99.25 100.66 1,311,918 +0.46(+0.46%)
Jan 24, 2024 102.69 102.79 99.60 100.20 1,195,484 -1.79(-1.76%)
Jan 23, 2024 102.71 103.44 100.16 101.99 1,409,165 -0.10(-0.10%)
Jan 22, 2024 102.73 102.97 100.90 102.09 1,234,307 +0.74(+0.73%)
Jan 19, 2024 100.56 102.04 99.05 101.35 813,348 +0.85(+0.85%)
Jan 18, 2024 100.10 100.91 98.57 100.50 1,044,446 +1.03(+1.04%)
Jan 17, 2024 99.20 99.93 98.01 99.47 1,150,387 -1.26(-1.25%)
Jan 16, 2024 102.81 102.73 99.58 100.73 1,758,392 -2.66(-2.57%)
Jan 12, 2024 105.16 105.83 103.09 103.39 1,432,245 -1.51(-1.44%)
Jan 11, 2024 105.20 106.83 103.34 104.90 1,636,636 -0.26(-0.25%)
Jan 10, 2024 101.19 106.00 100.60 105.16 2,244,239 +5.04(+5.03%)
Jan 09, 2024 103.35 104.14 100.11 100.12 2,941,791 -3.91(-3.76%)
Jan 08, 2024 98.50 104.85 96.02 104.03 7,253,383 +17.58(+20.33%)
Jan 05, 2024 89.00 89.47 85.71 86.45 2,857,360 -3.33(-3.70%)
Jan 04, 2024 88.19 91.20 87.91 89.78 2,093,122 +1.09(+1.23%)
Jan 03, 2024 92.12 92.22 88.43 88.69 2,239,329 -5.08(-5.42%)
Jan 02, 2024 92.70 95.68 92.18 93.77 1,669,850 +0.36(+0.39%)
Dec 29, 2023 95.00 95.94 92.88 93.41 1,277,013 -1.86(-1.95%)
Dec 28, 2023 94.36 95.29 93.98 95.27 1,168,675 +0.76(+0.80%)
Dec 27, 2023 96.75 96.96 94.20 94.51 1,569,352 -2.19(-2.26%)
Dec 26, 2023 98.50 98.67 96.61 96.70 1,218,551 -1.48(-1.51%)
Dec 22, 2023 99.69 99.80 97.09 98.18 2,336,965 -4.15(-4.06%)
Dec 21, 2023 102.61 103.91 101.55 102.33 953,435 +1.45(+1.44%)
Dec 20, 2023 105.07 106.50 100.83 100.88 1,257,751 -4.38(-4.16%)
Dec 19, 2023 104.46 106.60 104.09 105.26 1,319,297 +1.63(+1.57%)
Dec 18, 2023 107.60 107.60 103.46 103.63 1,479,750 -3.48(-3.25%)
Dec 15, 2023 107.93 108.93 107.04 107.11 1,384,203 -0.75(-0.70%)
Dec 14, 2023 108.94 110.90 107.80 107.86 1,358,870 +1.06(+0.99%)
Dec 13, 2023 104.50 107.23 102.79 106.80 1,097,149 +1.88(+1.79%)
Dec 12, 2023 106.05 106.05 103.79 104.92 921,719 +0.32(+0.31%)
Dec 11, 2023 103.26 105.47 103.26 104.60 651,519 +0.86(+0.83%)
Dec 08, 2023 103.40 105.95 103.13 103.74 928,224 -0.37(-0.36%)
Dec 07, 2023 103.15 104.29 102.92 104.11 943,760 +0.44(+0.42%)
Dec 06, 2023 103.06 105.48 102.71 103.67 1,037,705 +1.47(+1.44%)
Dec 05, 2023 104.32 104.56 101.67 102.20 1,562,722 -2.86(-2.72%)
Dec 04, 2023 106.07 107.38 104.03 105.06 1,346,472 -1.50(-1.41%)
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.