Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 96.14 100.15 95.46 99.67 259,235 +4.83(+5.09%)
Mar 30, 2023 95.21 96.61 94.65 94.84 153,463 +0.60(+0.63%)
Mar 29, 2023 94.00 94.78 93.14 94.24 155,851 +0.90(+0.97%)
Mar 28, 2023 94.78 95.87 93.34 93.34 184,059 -1.93(-2.03%)
Mar 27, 2023 93.14 95.86 93.05 95.27 180,584 +3.25(+3.53%)
Mar 24, 2023 92.49 93.45 91.04 92.02 210,178 -0.28(-0.31%)
Mar 23, 2023 95.62 96.27 91.79 92.31 188,427 -2.29(-2.42%)
Mar 22, 2023 97.36 98.07 94.49 94.59 161,342 -2.77(-2.84%)
Mar 21, 2023 97.77 100.36 97.15 97.36 169,217 +1.70(+1.78%)
Mar 20, 2023 97.91 99.81 95.27 95.66 287,266 -1.45(-1.49%)
Mar 17, 2023 97.63 98.48 95.25 97.11 407,772 -1.62(-1.64%)
Mar 16, 2023 96.41 99.43 95.79 98.72 162,275 +1.37(+1.41%)
Mar 15, 2023 98.97 99.16 96.01 97.35 265,796 -3.63(-3.59%)
Mar 14, 2023 101.94 103.01 99.89 100.98 184,384 +1.92(+1.94%)
Mar 13, 2023 99.58 102.53 98.11 99.06 236,786 -2.01(-1.99%)
Mar 10, 2023 102.71 103.73 99.38 101.08 236,446 -2.81(-2.70%)
Mar 09, 2023 101.43 104.78 100.32 103.88 208,910 +2.45(+2.41%)
Mar 08, 2023 100.76 101.95 100.18 101.44 196,781 +0.70(+0.69%)
Mar 07, 2023 100.21 101.23 98.11 100.74 261,388 +0.84(+0.84%)
Mar 06, 2023 105.55 106.77 99.03 99.89 198,669 -5.81(-5.50%)
Mar 03, 2023 107.97 108.35 105.03 105.71 218,285 -0.82(-0.77%)
Mar 02, 2023 103.32 106.61 102.14 106.53 140,484 +2.24(+2.15%)
Mar 01, 2023 105.78 105.78 101.44 104.29 182,339 -1.68(-1.59%)
Feb 28, 2023 105.56 108.11 105.50 105.97 225,547 +0.38(+0.36%)
Feb 27, 2023 105.32 107.09 104.24 105.59 206,800 +1.64(+1.58%)
Feb 24, 2023 101.21 103.97 101.21 103.95 274,194 +1.30(+1.26%)
Feb 23, 2023 99.18 103.04 98.49 102.65 381,483 +5.41(+5.57%)
Feb 22, 2023 95.55 101.24 90.97 97.24 890,056 -2.41(-2.42%)
Feb 21, 2023 107.58 108.44 99.65 99.65 481,710 -9.33(-8.56%)
Feb 17, 2023 107.47 108.99 105.41 108.98 202,577 +2.09(+1.95%)
Feb 16, 2023 106.98 109.28 106.33 106.89 216,575 -2.09(-1.92%)
Feb 15, 2023 105.44 109.58 104.52 108.98 194,337 +3.19(+3.02%)
Feb 14, 2023 103.23 106.20 102.91 105.78 161,475 +1.24(+1.18%)
Feb 13, 2023 101.89 105.56 101.21 104.55 193,503 +3.40(+3.36%)
Feb 10, 2023 103.29 103.78 99.14 101.14 232,626 -2.30(-2.22%)
Feb 09, 2023 106.89 109.81 102.52 103.44 339,439 -2.32(-2.19%)
Feb 08, 2023 107.85 108.54 105.70 105.75 193,514 -2.90(-2.67%)
Feb 07, 2023 105.92 109.02 105.00 108.66 168,735 +2.73(+2.58%)
Feb 06, 2023 107.95 109.00 105.49 105.92 126,656 -3.55(-3.25%)
Feb 03, 2023 109.63 111.95 108.29 109.48 180,351 -0.44(-0.40%)
Feb 02, 2023 109.80 110.85 107.27 109.92 263,228 +1.24(+1.14%)
Feb 01, 2023 104.94 109.92 102.31 108.68 249,558 +3.36(+3.19%)
Jan 31, 2023 103.67 105.58 100.84 105.33 260,098 +2.75(+2.68%)
Jan 30, 2023 107.14 107.91 102.17 102.58 199,039 -5.37(-4.97%)
Jan 27, 2023 108.68 108.91 104.75 107.95 241,323 -0.53(-0.49%)
Jan 26, 2023 109.37 110.05 107.52 108.48 139,698 -0.01(-0.01%)
Jan 25, 2023 106.89 109.21 104.90 108.49 168,944 +1.34(+1.25%)
Jan 24, 2023 113.53 114.17 107.03 107.14 191,478 -5.96(-5.27%)
Jan 23, 2023 112.01 116.25 111.80 113.11 139,568 +1.38(+1.24%)
Jan 20, 2023 111.19 113.24 110.42 111.73 91,707 +1.57(+1.42%)
Jan 19, 2023 109.63 111.33 108.92 110.16 85,632 -0.02(-0.02%)
Jan 18, 2023 110.58 116.06 109.78 110.18 162,036 -0.47(-0.43%)
Jan 17, 2023 119.45 119.94 107.96 110.65 286,607 -8.80(-7.37%)
Jan 13, 2023 122.86 124.20 119.14 119.45 122,665 -3.71(-3.01%)
Jan 12, 2023 119.01 123.15 117.28 123.15 137,197 +5.27(+4.47%)
Jan 11, 2023 118.72 120.58 115.79 117.88 109,029 +0.14(+0.12%)
Jan 10, 2023 115.78 117.93 114.36 117.74 105,289 +2.29(+1.98%)
Jan 09, 2023 113.41 117.03 113.13 115.45 145,543 +2.32(+2.05%)
Jan 06, 2023 111.27 113.14 110.55 113.14 81,901 +2.74(+2.48%)
Jan 05, 2023 109.82 111.48 108.53 110.39 106,124 -0.35(-0.32%)
Jan 04, 2023 110.03 111.60 109.19 110.74 114,619 +1.97(+1.81%)
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.