Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 94.87 94.91 93.75 94.34 1,623,263 -0.04(-0.04%)
Apr 10, 2024 94.57 94.67 94.03 94.38 2,399,152 -1.43(-1.49%)
Apr 09, 2024 95.67 95.90 95.39 95.81 1,375,335 +0.33(+0.35%)
Apr 08, 2024 95.74 96.15 95.25 95.48 1,535,120 -0.31(-0.32%)
Apr 05, 2024 95.30 95.93 95.13 95.79 1,916,901 -1.10(-1.14%)
Apr 04, 2024 97.25 98.20 96.54 96.89 2,544,694 +2.52(+2.67%)
Apr 03, 2024 94.45 94.88 94.17 94.37 1,168,904 -0.04(-0.04%)
Apr 02, 2024 94.64 94.64 93.92 94.41 1,468,622 -1.46(-1.52%)
Apr 01, 2024 96.83 97.06 95.44 95.87 1,258,614 -0.86(-0.89%)
Mar 28, 2024 96.28 97.20 96.15 96.73 1,524,700 +0.85(+0.89%)
Mar 27, 2024 95.50 95.90 95.27 95.88 2,432,087 +0.61(+0.64%)
Mar 26, 2024 95.50 95.56 95.07 95.27 944,216 -0.46(-0.48%)
Mar 25, 2024 96.15 96.29 95.73 95.73 3,641,761 -0.50(-0.52%)
Mar 22, 2024 96.24 96.51 96.08 96.23 657,587 +0.15(+0.16%)
Mar 21, 2024 96.40 96.79 96.04 96.08 943,785 +0.03(+0.03%)
Mar 20, 2024 95.72 96.15 95.25 96.05 935,128 -0.27(-0.28%)
Mar 19, 2024 96.18 96.50 95.90 96.32 1,221,851 +0.40(+0.42%)
Mar 18, 2024 96.95 97.02 95.91 95.92 1,223,210 -1.35(-1.39%)
Mar 15, 2024 98.18 98.32 96.69 97.27 1,541,064 -0.86(-0.88%)
Mar 14, 2024 98.41 98.48 97.82 98.13 834,434 -0.87(-0.88%)
Mar 13, 2024 99.70 99.79 98.86 99.00 916,059 -0.77(-0.77%)
Mar 12, 2024 99.80 100.03 99.33 99.77 1,495,903 -1.60(-1.58%)
Mar 11, 2024 101.05 101.81 100.53 101.37 1,592,175 +0.66(+0.66%)
Mar 08, 2024 100.01 100.87 99.97 100.71 888,459 +0.78(+0.78%)
Mar 07, 2024 100.50 100.63 99.57 99.93 1,497,290 +1.07(+1.08%)
Mar 06, 2024 98.54 99.24 98.49 98.86 1,293,094 +0.52(+0.53%)
Mar 05, 2024 98.54 98.75 97.96 98.34 779,613 +0.13(+0.13%)
Mar 04, 2024 97.72 98.38 97.62 98.22 868,392 -0.09(-0.09%)
Mar 01, 2024 98.26 98.39 97.76 98.30 1,659,208 +1.05(+1.08%)
Feb 29, 2024 98.60 98.60 97.21 97.25 3,372,197 -1.20(-1.22%)
Feb 28, 2024 99.40 99.46 98.29 98.46 2,201,528 -0.90(-0.90%)
Feb 27, 2024 99.30 99.60 99.11 99.35 1,317,752 -0.10(-0.10%)
Feb 26, 2024 100.73 100.80 99.38 99.45 2,133,572 -0.63(-0.63%)
Feb 23, 2024 99.90 100.31 99.81 100.08 1,836,238 +1.06(+1.07%)
Feb 22, 2024 98.73 99.18 98.54 99.02 1,808,160 +0.23(+0.23%)
Feb 21, 2024 98.29 98.90 98.29 98.79 2,033,793 -0.15(-0.16%)
Feb 20, 2024 99.32 99.66 98.49 98.94 2,094,556 +2.44(+2.53%)
Feb 16, 2024 96.32 96.87 96.21 96.50 922,678 +0.54(+0.56%)
Feb 15, 2024 95.66 96.48 95.66 95.96 1,189,061 +0.56(+0.59%)
Feb 14, 2024 95.40 95.63 95.08 95.40 1,379,761 -0.01(-0.01%)
Feb 13, 2024 96.50 96.72 95.17 95.41 1,644,910 -1.42(-1.46%)
Feb 12, 2024 95.90 96.90 95.82 96.83 1,194,458 -0.48(-0.49%)
Feb 09, 2024 97.26 97.47 97.01 97.31 1,194,774 -0.32(-0.33%)
Feb 08, 2024 98.09 98.34 96.89 97.63 1,697,731 -2.02(-2.03%)
Feb 07, 2024 100.01 100.40 99.61 99.65 926,228 -0.27(-0.27%)
Feb 06, 2024 99.51 100.11 99.17 99.92 1,055,581 +0.26(+0.26%)
Feb 05, 2024 99.73 100.14 99.52 99.66 1,468,508 -0.24(-0.24%)
Feb 02, 2024 100.94 101.20 99.37 99.90 1,715,160 -1.55(-1.53%)
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.