Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 109.86 112.88 109.06 111.86 6,200,637 -4.54(-3.90%)
Feb 22, 2024 115.68 117.07 115.26 116.40 4,752,496 +0.04(+0.03%)
Feb 21, 2024 114.30 117.09 113.89 116.36 3,111,576 +3.23(+2.86%)
Feb 20, 2024 113.86 114.29 112.78 113.13 3,674,581 -0.43(-0.38%)
Feb 16, 2024 114.79 115.25 113.44 113.56 4,151,068 -0.69(-0.60%)
Feb 15, 2024 110.95 114.87 110.72 114.25 3,081,817 +3.24(+2.92%)
Feb 14, 2024 111.83 112.58 110.20 111.01 2,567,255 -0.02(-0.02%)
Feb 13, 2024 113.00 113.39 109.88 111.03 3,933,564 -1.82(-1.61%)
Feb 12, 2024 111.68 113.13 111.19 112.85 3,786,642 +1.80(+1.62%)
Feb 09, 2024 113.06 113.75 110.67 111.05 2,607,523 -2.01(-1.78%)
Feb 08, 2024 112.90 113.96 111.80 113.06 3,183,904 +0.54(+0.48%)
Feb 07, 2024 111.92 113.23 111.12 112.52 2,985,522 +0.64(+0.57%)
Feb 06, 2024 110.00 112.98 109.67 111.88 3,506,406 +2.23(+2.03%)
Feb 05, 2024 110.17 110.61 108.94 109.65 2,956,617 -1.20(-1.08%)
Feb 02, 2024 112.66 113.00 110.38 110.85 2,927,414 -1.75(-1.55%)
Feb 01, 2024 114.20 115.02 111.75 112.60 2,569,169 -1.19(-1.05%)
Jan 31, 2024 116.64 116.67 113.73 113.79 3,281,195 -2.99(-2.56%)
Jan 30, 2024 114.32 116.88 113.78 116.78 2,947,218 +1.82(+1.58%)
Jan 29, 2024 115.37 115.42 113.76 114.96 2,648,463 -0.58(-0.50%)
Jan 26, 2024 114.96 115.58 113.17 115.54 2,683,841 +0.69(+0.60%)
Jan 25, 2024 112.49 114.86 112.00 114.85 2,960,708 +2.76(+2.46%)
Jan 24, 2024 111.10 112.67 110.50 112.09 3,526,930 +1.72(+1.56%)
Jan 23, 2024 110.52 111.91 110.07 110.37 2,369,772 -0.27(-0.24%)
Jan 22, 2024 109.60 110.94 109.04 110.64 2,482,535 +0.47(+0.43%)
Jan 19, 2024 110.00 110.18 108.94 110.17 2,838,374 +0.08(+0.07%)
Jan 18, 2024 110.48 110.80 109.13 110.09 3,378,369 -0.54(-0.49%)
Jan 17, 2024 110.50 111.76 109.89 110.63 3,282,293 -1.51(-1.35%)
Jan 16, 2024 115.17 115.17 111.83 112.14 3,420,234 -3.00(-2.61%)
Jan 12, 2024 116.22 116.86 114.42 115.14 3,034,624 +1.06(+0.93%)
Jan 11, 2024 114.40 115.03 113.57 114.08 2,148,120 -0.01(-0.01%)
Jan 10, 2024 115.14 115.17 113.28 114.09 3,153,466 -1.07(-0.93%)
Jan 09, 2024 117.17 117.44 113.89 115.16 3,067,386 -1.69(-1.44%)
Jan 08, 2024 117.24 117.24 115.15 116.85 4,276,829 -2.59(-2.17%)
Jan 05, 2024 120.89 121.10 118.59 119.44 2,174,250 -0.63(-0.53%)
Jan 04, 2024 124.58 125.08 119.89 120.07 2,869,571 -3.93(-3.17%)
Jan 03, 2024 120.68 124.46 120.28 124.00 2,816,034 +3.35(+2.78%)
Jan 02, 2024 120.86 122.33 120.31 120.65 3,046,572 +0.64(+0.54%)
Dec 29, 2023 120.98 121.13 119.64 120.00 1,770,621 -0.38(-0.31%)
Dec 28, 2023 122.16 123.09 120.34 120.38 2,153,648 -2.92(-2.37%)
Dec 27, 2023 123.03 124.29 122.50 123.30 2,589,089 -0.03(-0.02%)
Dec 26, 2023 122.37 123.83 121.96 123.33 1,866,774 +2.01(+1.66%)
Dec 22, 2023 121.25 122.04 120.45 121.31 1,755,799 +1.18(+0.98%)
Dec 21, 2023 120.71 120.75 118.83 120.13 3,872,675 -0.35(-0.29%)
Dec 20, 2023 121.90 123.00 120.32 120.48 3,700,140 -1.09(-0.90%)
Dec 19, 2023 120.89 122.01 119.92 121.57 3,526,072 +0.90(+0.75%)
Dec 18, 2023 121.79 122.14 120.30 120.67 2,898,227 +1.50(+1.26%)
Dec 15, 2023 118.49 119.70 117.86 119.17 7,487,797 -0.49(-0.41%)
Dec 14, 2023 116.95 120.31 116.87 119.65 4,880,713 +3.59(+3.09%)
Dec 13, 2023 115.51 116.44 114.42 116.06 5,901,346 +0.79(+0.69%)
Dec 12, 2023 115.33 116.17 114.40 115.27 3,519,618 -1.50(-1.28%)
Dec 11, 2023 115.16 117.25 115.10 116.77 5,108,332 +0.23(+0.20%)
Dec 08, 2023 116.89 118.07 116.14 116.53 3,939,230 +0.60(+0.52%)
Dec 07, 2023 117.86 118.61 115.55 115.94 3,596,590 -1.37(-1.17%)
Dec 06, 2023 118.29 119.60 116.26 117.31 4,709,617 -2.16(-1.80%)
Dec 05, 2023 120.67 121.03 118.98 119.46 3,550,700 -1.03(-0.85%)
Dec 04, 2023 120.05 121.37 119.51 120.49 3,063,378 -0.59(-0.49%)
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.