Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 100.84 101.08 98.18 98.85 4,257,359 -1.05(-1.05%)
Feb 27, 2023 98.72 100.55 98.32 99.90 2,799,588 +1.59(+1.62%)
Feb 24, 2023 95.51 98.32 94.55 98.31 3,118,705 +1.59(+1.64%)
Feb 23, 2023 97.39 97.82 95.53 96.72 2,840,603 +0.85(+0.88%)
Feb 22, 2023 95.72 97.16 94.96 95.87 2,166,136 -0.17(-0.18%)
Feb 21, 2023 95.35 97.04 94.92 96.04 2,665,763 +0.11(+0.11%)
Feb 17, 2023 98.33 98.86 95.59 95.94 3,670,504 -4.17(-4.17%)
Feb 16, 2023 101.59 102.38 100.01 100.11 3,014,577 -1.65(-1.62%)
Feb 15, 2023 102.09 102.72 100.42 101.76 2,752,653 -1.24(-1.20%)
Feb 14, 2023 102.57 103.85 102.19 103.00 2,376,179 -0.30(-0.29%)
Feb 13, 2023 102.09 103.34 100.90 103.30 2,733,770 +0.84(+0.82%)
Feb 10, 2023 98.97 102.59 98.73 102.46 3,147,654 +5.03(+5.16%)
Feb 09, 2023 98.43 99.50 97.25 97.43 3,036,646 -0.60(-0.61%)
Feb 08, 2023 97.09 98.90 96.60 98.03 3,860,699 +0.44(+0.45%)
Feb 07, 2023 94.33 97.69 93.97 97.59 3,801,450 +4.01(+4.28%)
Feb 06, 2023 94.06 94.94 91.74 93.58 2,793,093 -0.70(-0.74%)
Feb 03, 2023 94.73 96.00 93.99 94.28 3,694,554 -0.16(-0.17%)
Feb 02, 2023 93.51 94.46 91.92 94.44 4,892,539 +0.94(+1.01%)
Feb 01, 2023 95.22 96.93 92.58 93.50 4,679,909 -2.18(-2.27%)
Jan 31, 2023 99.90 99.90 94.58 95.67 8,266,406 -5.87(-5.78%)
Jan 30, 2023 103.40 103.93 101.03 101.54 3,258,129 -2.20(-2.12%)
Jan 27, 2023 106.33 106.71 103.72 103.74 2,627,163 -2.63(-2.48%)
Jan 26, 2023 104.53 106.55 103.31 106.38 2,851,916 +2.52(+2.43%)
Jan 25, 2023 101.48 103.87 100.70 103.86 3,027,995 +1.76(+1.72%)
Jan 24, 2023 94.42 102.57 89.93 102.10 2,474,316 +0.07(+0.07%)
Jan 23, 2023 102.57 103.70 101.71 102.04 3,226,898 -0.02(-0.02%)
Jan 20, 2023 99.99 102.32 99.07 102.06 3,129,986 +2.46(+2.47%)
Jan 19, 2023 97.97 100.01 97.16 99.59 2,826,371 +1.59(+1.63%)
Jan 18, 2023 98.49 100.67 97.61 98.00 3,047,751 +0.19(+0.20%)
Jan 17, 2023 98.80 100.19 97.67 97.81 2,725,781 -0.50(-0.50%)
Jan 13, 2023 98.14 98.64 96.86 98.31 2,235,740 +0.16(+0.17%)
Jan 12, 2023 97.27 99.01 97.06 98.14 2,338,875 +1.37(+1.42%)
Jan 11, 2023 97.77 98.02 95.92 96.77 3,737,189 -0.14(-0.15%)
Jan 10, 2023 97.74 98.71 95.96 96.91 3,412,264 -0.42(-0.43%)
Jan 09, 2023 101.81 102.06 96.90 97.33 4,932,708 -3.52(-3.49%)
Jan 06, 2023 99.44 101.45 99.06 100.85 3,250,365 +2.56(+2.60%)
Jan 05, 2023 95.61 98.34 95.61 98.30 3,508,593 +2.23(+2.32%)
Jan 04, 2023 94.98 97.32 94.82 96.06 3,101,366 -0.33(-0.35%)
Jan 03, 2023 98.66 99.68 95.93 96.40 3,013,946 -2.91(-2.93%)
Dec 30, 2022 99.08 100.07 98.76 99.31 2,189,310 -0.03(-0.03%)
Dec 29, 2022 97.32 99.51 97.01 99.34 1,912,885 +1.87(+1.92%)
Dec 28, 2022 99.61 99.92 97.31 97.47 2,001,916 -2.32(-2.32%)
Dec 27, 2022 99.77 99.98 98.94 99.78 2,593,217 +0.61(+0.62%)
Dec 23, 2022 96.42 99.25 96.42 99.17 2,322,821 +3.25(+3.39%)
Dec 22, 2022 98.66 98.74 94.43 95.92 2,397,677 -2.69(-2.73%)
Dec 21, 2022 99.46 99.86 97.58 98.61 2,590,626 +0.68(+0.69%)
Dec 20, 2022 96.37 98.71 95.99 97.93 2,559,678 +1.94(+2.02%)
Dec 19, 2022 96.66 97.69 95.00 96.00 2,567,707 -0.03(-0.03%)
Dec 16, 2022 95.18 96.32 94.52 96.02 7,582,900 -0.79(-0.82%)
Dec 15, 2022 96.13 96.87 95.11 96.82 2,562,888 +0.18(+0.19%)
Dec 14, 2022 97.51 98.44 96.42 96.64 2,773,666 -0.81(-0.83%)
Dec 13, 2022 99.20 99.55 97.07 97.45 3,126,301 +0.06(+0.06%)
Dec 12, 2022 94.15 97.47 93.53 97.39 3,869,174 +3.88(+4.15%)
Dec 09, 2022 95.85 96.61 93.45 93.51 3,367,032 -2.77(-2.87%)
Dec 08, 2022 99.83 99.95 95.86 96.27 3,037,882 -2.01(-2.05%)
Dec 07, 2022 98.04 100.15 97.25 98.29 2,952,360 -0.07(-0.07%)
Dec 06, 2022 98.61 100.53 97.28 98.35 3,801,298 -1.02(-1.03%)
Dec 05, 2022 102.86 103.21 98.47 99.37 3,159,437 -2.40(-2.35%)
Dec 02, 2022 102.28 103.72 101.19 101.77 2,804,593 -1.32(-1.28%)
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.