Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 109.40 110.13 107.34 108.44 1,128,200 -1.00(-0.92%)
Apr 27, 2023 108.48 111.93 108.48 109.45 1,167,723 +0.46(+0.42%)
Apr 26, 2023 110.06 111.04 108.94 108.98 1,079,396 -1.78(-1.60%)
Apr 25, 2023 110.32 111.55 109.93 110.76 820,756 +0.45(+0.41%)
Apr 24, 2023 109.71 110.42 108.98 110.31 611,006 +0.63(+0.57%)
Apr 21, 2023 110.28 110.30 108.94 109.68 554,153 +0.31(+0.28%)
Apr 20, 2023 109.01 109.55 108.28 109.37 1,118,676 +0.54(+0.50%)
Apr 19, 2023 108.66 109.51 108.20 108.83 856,543 +0.74(+0.69%)
Apr 18, 2023 108.47 108.80 107.66 108.09 1,162,046 -0.64(-0.59%)
Apr 17, 2023 109.29 109.83 107.83 108.72 1,059,569 -0.27(-0.25%)
Apr 14, 2023 108.47 109.35 108.08 109.00 1,469,992 -0.19(-0.18%)
Apr 13, 2023 109.14 109.84 107.34 109.19 1,558,972 -0.52(-0.47%)
Apr 12, 2023 110.01 110.59 109.24 109.71 1,554,259 -0.18(-0.17%)
Apr 11, 2023 109.63 110.30 109.13 109.89 1,033,860 +0.31(+0.28%)
Apr 10, 2023 109.15 109.83 108.26 109.58 1,222,069 -0.25(-0.23%)
Apr 06, 2023 108.79 109.99 108.48 109.83 1,818,168 +1.66(+1.53%)
Apr 05, 2023 105.28 108.67 105.28 108.17 1,256,549 +3.30(+3.15%)
Apr 04, 2023 105.19 105.47 104.48 104.88 1,515,827 -0.27(-0.26%)
Apr 03, 2023 105.27 105.94 104.16 105.15 1,662,026 -0.53(-0.50%)
Mar 31, 2023 105.00 105.74 104.43 105.68 1,755,441 +0.82(+0.78%)
Mar 30, 2023 104.51 105.17 104.36 104.86 870,767 +0.72(+0.69%)
Mar 29, 2023 103.01 104.73 103.01 104.13 969,526 +1.63(+1.59%)
Mar 28, 2023 101.91 103.63 101.59 102.50 953,175 +0.54(+0.53%)
Mar 27, 2023 103.65 104.06 101.51 101.96 1,550,566 -1.02(-0.99%)
Mar 24, 2023 99.32 103.02 99.23 102.98 1,060,312 +3.95(+3.98%)
Mar 23, 2023 100.15 101.05 98.66 99.04 946,217 -1.27(-1.27%)
Mar 22, 2023 102.10 102.73 100.30 100.31 1,093,685 -2.23(-2.17%)
Mar 21, 2023 104.62 104.62 101.06 102.54 1,332,756 -2.03(-1.95%)
Mar 20, 2023 103.54 105.00 103.54 104.58 1,805,837 +1.31(+1.27%)
Mar 17, 2023 104.26 104.63 102.69 103.26 2,466,582 -1.19(-1.13%)
Mar 16, 2023 103.86 105.26 103.33 104.45 1,443,982 +0.24(+0.23%)
Mar 15, 2023 102.63 105.11 101.92 104.21 1,779,663 +1.42(+1.39%)
Mar 14, 2023 103.02 103.63 101.58 102.78 1,410,878 +0.58(+0.57%)
Mar 13, 2023 100.02 104.33 99.70 102.20 1,656,965 +2.29(+2.29%)
Mar 10, 2023 102.37 102.51 99.27 99.92 1,206,171 -2.15(-2.11%)
Mar 09, 2023 103.11 104.03 101.64 102.07 1,329,895 -0.57(-0.56%)
Mar 08, 2023 101.65 102.78 101.35 102.64 1,310,784 +0.98(+0.97%)
Mar 07, 2023 104.16 104.35 100.95 101.66 2,789,736 -2.51(-2.41%)
Mar 06, 2023 104.44 105.46 103.91 104.16 1,447,507 -0.41(-0.39%)
Mar 03, 2023 103.58 104.77 102.80 104.57 1,463,835 +0.95(+0.91%)
Mar 02, 2023 102.02 103.63 101.82 103.63 1,977,858 +1.43(+1.40%)
Mar 01, 2023 103.88 104.15 101.47 102.19 1,997,233 -2.73(-2.60%)
Feb 28, 2023 106.15 106.51 104.63 104.92 2,130,982 -1.75(-1.64%)
Feb 27, 2023 108.59 109.11 106.37 106.67 1,437,057 -1.40(-1.29%)
Feb 24, 2023 106.53 108.16 105.81 108.06 1,824,764 +0.65(+0.61%)
Feb 23, 2023 109.89 109.89 106.61 107.41 1,305,924 -0.47(-0.43%)
Feb 22, 2023 108.62 108.91 107.35 107.88 1,452,726 -0.41(-0.38%)
Feb 21, 2023 109.76 109.79 107.99 108.29 1,342,355 -1.97(-1.79%)
Feb 17, 2023 108.70 110.72 108.25 110.26 1,072,701 +1.82(+1.68%)
Feb 16, 2023 108.22 108.96 107.03 108.45 1,220,928 -0.78(-0.71%)
Feb 15, 2023 108.16 109.42 107.98 109.22 1,042,209 +0.49(+0.45%)
Feb 14, 2023 109.00 109.42 108.40 108.73 1,288,185 -0.33(-0.30%)
Feb 13, 2023 108.71 109.22 108.41 109.06 619,485 +0.34(+0.32%)
Feb 10, 2023 107.40 108.73 107.13 108.71 929,478 +1.61(+1.50%)
Feb 09, 2023 107.61 108.25 106.82 107.11 1,710,712 -0.27(-0.25%)
Feb 08, 2023 107.56 108.24 106.56 107.38 1,091,700 -1.37(-1.26%)
Feb 07, 2023 108.20 108.95 107.07 108.74 1,077,859 -0.11(-0.10%)
Feb 06, 2023 107.60 108.91 107.23 108.85 889,321 +1.01(+0.94%)
Feb 03, 2023 108.75 109.10 105.89 107.83 1,488,786 -1.86(-1.70%)
Feb 02, 2023 111.29 112.07 109.53 109.70 1,785,846 -1.42(-1.27%)
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.