Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 106.31 108.66 106.00 107.73 728,297 +1.26(+1.18%)
Feb 20, 2024 108.24 108.25 105.77 106.47 987,506 -2.85(-2.61%)
Feb 16, 2024 110.00 111.00 109.00 109.32 967,654 -1.26(-1.14%)
Feb 15, 2024 112.51 112.53 109.72 110.58 1,343,054 -2.73(-2.41%)
Feb 14, 2024 114.15 114.15 110.79 113.31 1,406,830 +0.77(+0.68%)
Feb 13, 2024 114.16 114.59 112.01 112.54 683,204 -3.83(-3.29%)
Feb 12, 2024 115.05 117.38 114.62 116.37 779,982 +1.63(+1.42%)
Feb 09, 2024 116.51 117.12 114.34 114.74 749,134 -2.37(-2.03%)
Feb 08, 2024 117.45 118.15 116.16 117.12 849,568 -0.49(-0.42%)
Feb 07, 2024 122.14 122.54 115.90 117.61 1,190,630 -4.27(-3.50%)
Feb 06, 2024 129.75 129.92 121.25 121.88 1,624,238 +1.26(+1.04%)
Feb 05, 2024 120.90 121.74 119.47 120.62 1,104,390 -1.50(-1.23%)
Feb 02, 2024 121.85 123.08 120.69 122.11 494,830 -0.84(-0.68%)
Feb 01, 2024 122.66 123.27 120.83 122.95 459,262 +0.94(+0.77%)
Jan 31, 2024 123.69 124.17 121.73 122.02 604,629 -1.92(-1.55%)
Jan 30, 2024 122.30 124.50 122.09 123.94 481,570 +0.66(+0.53%)
Jan 29, 2024 122.75 123.84 121.23 123.28 501,588 +0.45(+0.37%)
Jan 26, 2024 123.79 124.63 122.57 122.83 436,829 -0.72(-0.58%)
Jan 25, 2024 121.89 126.11 121.89 123.55 706,884 +2.84(+2.36%)
Jan 24, 2024 120.37 120.82 118.60 120.71 526,475 +1.26(+1.05%)
Jan 23, 2024 118.53 119.67 117.66 119.45 418,856 +1.49(+1.26%)
Jan 22, 2024 117.19 119.49 116.83 117.97 592,288 +0.61(+0.52%)
Jan 19, 2024 115.54 117.38 114.52 117.36 417,312 +1.82(+1.57%)
Jan 18, 2024 115.37 115.92 113.87 115.54 477,136 +0.74(+0.64%)
Jan 17, 2024 116.58 116.86 113.90 114.80 841,405 -3.18(-2.70%)
Jan 16, 2024 116.37 118.08 114.74 117.99 624,066 +0.70(+0.60%)
Jan 12, 2024 119.89 120.69 117.27 117.29 459,515 -1.76(-1.47%)
Jan 11, 2024 119.99 120.80 118.68 119.04 541,069 -0.94(-0.78%)
Jan 10, 2024 120.60 120.82 119.08 119.98 439,100 -0.84(-0.69%)
Jan 09, 2024 121.70 121.70 120.04 120.82 546,899 -2.00(-1.63%)
Jan 08, 2024 120.99 122.99 120.23 122.82 564,942 +1.13(+0.93%)
Jan 05, 2024 118.78 122.41 118.78 121.70 982,850 +2.26(+1.90%)
Jan 04, 2024 119.25 120.20 118.50 119.43 679,876 +0.38(+0.32%)
Jan 03, 2024 120.11 120.53 118.60 119.05 997,798 -2.74(-2.25%)
Jan 02, 2024 120.82 124.01 120.49 121.80 665,628 +0.70(+0.58%)
Dec 29, 2023 121.73 122.23 120.69 121.10 347,523 -0.70(-0.57%)
Dec 28, 2023 121.99 122.36 121.32 121.80 293,672 -0.20(-0.16%)
Dec 27, 2023 122.00 122.63 121.45 122.00 328,055 -0.27(-0.22%)
Dec 26, 2023 122.04 122.89 121.94 122.27 357,498 +0.30(+0.25%)
Dec 22, 2023 121.67 123.10 121.51 121.97 426,514 +0.20(+0.16%)
Dec 21, 2023 120.84 121.84 120.11 121.77 335,058 +1.95(+1.63%)
Dec 20, 2023 120.90 122.63 119.67 119.81 674,303 -1.02(-0.84%)
Dec 19, 2023 118.47 121.28 118.17 120.83 571,950 +3.38(+2.88%)
Dec 18, 2023 119.08 119.33 116.95 117.45 578,822 -1.50(-1.26%)
Dec 15, 2023 121.62 122.46 118.45 118.94 2,912,460 -3.29(-2.69%)
Dec 14, 2023 118.22 122.71 118.22 122.23 1,188,436 +5.16(+4.40%)
Dec 13, 2023 113.22 117.12 112.82 117.08 891,841 +3.41(+3.00%)
Dec 12, 2023 114.04 114.79 112.67 113.67 648,698 -0.99(-0.86%)
Dec 11, 2023 115.90 116.36 114.28 114.66 495,540 -1.11(-0.96%)
Dec 08, 2023 114.48 116.29 114.48 115.76 348,656 +1.51(+1.32%)
Dec 07, 2023 115.01 116.00 114.10 114.26 660,740 -0.93(-0.80%)
Dec 06, 2023 114.79 117.46 114.76 115.18 517,974 +0.84(+0.73%)
Dec 05, 2023 116.60 117.00 114.13 114.34 585,055 -2.50(-2.14%)
Dec 04, 2023 115.78 117.90 115.48 116.85 613,592 -0.22(-0.19%)
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.