Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 109.80 110.84 109.38 110.55 136,248 +0.47(+0.43%)
Apr 11, 2024 109.82 110.33 109.46 110.08 238,231 +0.01(+0.01%)
Apr 10, 2024 110.34 110.62 109.39 110.07 183,317 -0.79(-0.71%)
Apr 09, 2024 110.96 111.12 109.14 110.86 195,235 +0.01(+0.01%)
Apr 08, 2024 112.11 112.88 110.45 110.85 169,991 -1.35(-1.20%)
Apr 05, 2024 110.85 113.02 110.66 112.20 196,685 +1.45(+1.31%)
Apr 04, 2024 110.03 110.91 109.60 110.75 292,467 +0.83(+0.76%)
Apr 03, 2024 109.49 110.87 109.49 109.92 400,727 -0.12(-0.11%)
Apr 02, 2024 111.00 111.35 109.01 110.04 239,217 -1.55(-1.39%)
Apr 01, 2024 111.99 112.98 111.14 111.59 214,800 -0.87(-0.77%)
Mar 28, 2024 112.46 0 -1.27(-1.12%)
Mar 27, 2024 114.68 115.04 112.71 113.73 285,104 -0.93(-0.81%)
Mar 26, 2024 115.13 115.74 114.36 114.66 320,069 -1.04(-0.90%)
Mar 25, 2024 116.35 117.29 115.63 115.70 220,689 -1.28(-1.09%)
Mar 22, 2024 116.98 117.25 116.67 116.98 194,974 +0.32(+0.27%)
Mar 21, 2024 116.26 117.52 116.26 116.66 208,905 +0.04(+0.03%)
Mar 20, 2024 116.30 117.50 116.07 116.62 186,740 +0.34(+0.29%)
Mar 19, 2024 116.03 117.11 115.35 116.28 173,069 +0.26(+0.22%)
Mar 18, 2024 115.52 117.08 115.32 116.02 203,450 +1.09(+0.95%)
Mar 15, 2024 114.89 115.31 114.04 114.93 770,486 +0.06(+0.05%)
Mar 14, 2024 114.99 115.85 114.39 114.87 253,917 +0.01(+0.01%)
Mar 13, 2024 114.18 115.97 114.18 114.86 384,194 +0.09(+0.08%)
Mar 12, 2024 113.16 114.89 113.16 114.77 192,778 +1.90(+1.68%)
Mar 11, 2024 114.44 114.44 111.92 112.87 198,155 -1.88(-1.64%)
Mar 08, 2024 113.72 115.30 113.43 114.75 258,468 +1.24(+1.09%)
Mar 07, 2024 111.80 113.57 111.79 113.51 287,344 +1.95(+1.75%)
Mar 06, 2024 110.55 112.07 110.55 111.56 192,589 +0.53(+0.48%)
Mar 05, 2024 111.40 112.20 110.21 111.03 309,259 -0.54(-0.48%)
Mar 04, 2024 110.24 112.02 109.90 111.57 323,795 +0.79(+0.71%)
Mar 01, 2024 109.55 113.86 109.55 110.78 486,493 -2.54(-2.24%)
Feb 29, 2024 115.25 118.39 110.27 113.32 1,360,512 -1.82(-1.58%)
Feb 28, 2024 114.07 115.93 114.07 115.14 395,839 +0.80(+0.70%)
Feb 27, 2024 113.71 114.37 112.82 114.34 206,827 +1.19(+1.05%)
Feb 26, 2024 112.63 113.22 112.27 113.15 231,328 +0.90(+0.80%)
Feb 23, 2024 112.68 113.65 111.79 112.25 181,359 -0.61(-0.54%)
Feb 22, 2024 112.00 113.22 111.90 112.86 137,592 +1.64(+1.47%)
Feb 21, 2024 111.39 111.66 110.40 111.22 169,874 -0.58(-0.52%)
Feb 20, 2024 111.96 112.48 109.79 111.80 225,175 -0.77(-0.68%)
Feb 16, 2024 112.57 0 +0.69(+0.62%)
Feb 15, 2024 111.34 112.34 109.79 111.88 265,181 +0.29(+0.26%)
Feb 14, 2024 108.93 111.80 108.93 111.59 322,984 +3.12(+2.88%)
Feb 13, 2024 108.21 109.36 107.80 108.47 204,804 -0.24(-0.22%)
Feb 12, 2024 109.10 109.58 107.84 108.71 239,675 -0.77(-0.70%)
Feb 09, 2024 109.46 109.61 108.62 109.48 193,897 -0.10(-0.09%)
Feb 08, 2024 109.80 110.31 109.20 109.58 247,506 -0.22(-0.20%)
Feb 07, 2024 109.01 110.41 108.60 109.80 228,065 +0.96(+0.88%)
Feb 06, 2024 109.98 110.60 108.60 108.84 300,065 -1.16(-1.05%)
Feb 05, 2024 110.85 110.86 109.45 110.00 237,406 -0.88(-0.79%)
Feb 02, 2024 109.60 111.04 109.23 110.88 346,396 +1.03(+0.94%)
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.