Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 98.12 99.42 97.73 99.35 8,990,329 +2.01(+2.07%)
Mar 30, 2023 97.96 98.15 96.91 97.33 7,927,770 +1.22(+1.27%)
Mar 29, 2023 95.33 96.15 94.60 96.11 5,932,231 +2.03(+2.16%)
Mar 28, 2023 94.76 95.25 93.85 94.08 5,464,579 -0.79(-0.84%)
Mar 27, 2023 94.04 95.27 93.64 94.87 7,555,171 +1.53(+1.64%)
Mar 24, 2023 94.07 94.26 92.29 93.34 9,619,437 -1.74(-1.83%)
Mar 23, 2023 94.53 96.26 94.02 95.08 9,600,150 +0.92(+0.98%)
Mar 22, 2023 96.69 97.16 94.08 94.16 8,899,562 -1.63(-1.70%)
Mar 21, 2023 94.43 96.09 94.43 95.78 7,340,166 +2.30(+2.46%)
Mar 20, 2023 92.70 94.18 92.27 93.48 6,705,016 +1.01(+1.09%)
Mar 17, 2023 93.31 93.53 92.18 92.47 13,045,286 -1.08(-1.16%)
Mar 16, 2023 91.94 93.82 91.17 93.55 10,020,947 +1.18(+1.28%)
Mar 15, 2023 90.91 92.63 90.69 92.37 9,608,635 -0.26(-0.28%)
Mar 14, 2023 93.26 93.56 91.62 92.63 10,403,092 +0.75(+0.82%)
Mar 13, 2023 91.17 93.29 89.75 91.88 12,004,479 -0.96(-1.04%)
Mar 10, 2023 94.85 95.15 92.10 92.84 14,089,257 -2.55(-2.67%)
Mar 09, 2023 98.67 99.27 95.17 95.39 8,330,664 -3.14(-3.18%)
Mar 08, 2023 98.23 98.84 97.53 98.52 5,709,821 +0.24(+0.24%)
Mar 07, 2023 99.61 100.15 98.12 98.28 6,999,678 -1.59(-1.59%)
Mar 06, 2023 100.81 101.89 99.70 99.87 6,821,092 -0.48(-0.47%)
Mar 03, 2023 98.89 100.39 98.11 100.35 7,493,479 +2.20(+2.24%)
Mar 02, 2023 96.98 98.51 96.66 98.15 7,841,688 +0.38(+0.39%)
Mar 01, 2023 98.41 98.85 97.33 97.77 7,945,615 -1.06(-1.07%)
Feb 28, 2023 99.66 99.96 98.79 98.83 8,290,309 -0.83(-0.84%)
Feb 27, 2023 99.94 100.68 99.28 99.66 6,689,617 +0.15(+0.15%)
Feb 24, 2023 98.75 99.64 98.19 99.52 8,590,265 -1.42(-1.41%)
Feb 23, 2023 100.66 101.25 98.83 100.93 11,054,507 +0.05(+0.05%)
Feb 22, 2023 100.54 101.76 100.30 100.88 9,953,168 -0.41(-0.40%)
Feb 21, 2023 102.74 102.92 101.03 101.29 10,711,499 -3.11(-2.98%)
Feb 17, 2023 104.21 104.97 103.07 104.40 9,567,095 -0.60(-0.58%)
Feb 16, 2023 106.71 107.17 104.87 105.00 9,527,634 -3.38(-3.12%)
Feb 15, 2023 106.25 108.42 105.86 108.39 8,220,536 +1.57(+1.47%)
Feb 14, 2023 105.98 107.59 104.99 106.82 10,844,599 +0.00(+0.00%)
Feb 13, 2023 107.25 107.44 105.72 106.82 12,430,260 -0.40(-0.37%)
Feb 10, 2023 108.11 108.88 106.37 107.21 15,688,786 -2.28(-2.08%)
Feb 09, 2023 117.12 117.25 108.95 109.50 46,417,932 -1.41(-1.27%)
Feb 08, 2023 111.32 112.44 109.43 110.91 27,304,000 +0.15(+0.13%)
Feb 07, 2023 108.44 111.24 108.01 110.76 10,907,274 +1.75(+1.60%)
Feb 06, 2023 109.31 109.57 107.68 109.01 12,036,161 -0.83(-0.76%)
Feb 03, 2023 110.60 112.26 109.51 109.84 12,570,988 -2.48(-2.21%)
Feb 02, 2023 109.80 112.64 108.83 112.32 13,182,386 +3.79(+3.49%)
Feb 01, 2023 107.65 109.08 106.06 108.53 10,027,064 +0.89(+0.83%)
Jan 31, 2023 106.74 107.86 106.61 107.64 8,315,079 +0.89(+0.84%)
Jan 30, 2023 107.41 108.12 106.64 106.75 8,610,009 -1.94(-1.78%)
Jan 27, 2023 108.41 109.72 108.39 108.68 10,332,123 -0.16(-0.15%)
Jan 26, 2023 107.32 108.90 106.73 108.84 9,269,491 +1.57(+1.46%)
Jan 25, 2023 104.14 107.31 103.36 107.27 10,078,666 +2.10(+2.00%)
Jan 24, 2023 104.56 107.59 101.20 105.17 8,660,672 +0.31(+0.29%)
Jan 23, 2023 102.48 105.12 102.11 104.86 11,552,267 +2.19(+2.14%)
Jan 20, 2023 99.55 102.78 98.52 102.67 14,664,716 +4.37(+4.44%)
Jan 19, 2023 97.35 98.67 96.36 98.30 11,045,786 +0.04(+0.04%)
Jan 18, 2023 99.50 100.34 97.95 98.26 11,474,340 -0.86(-0.87%)
Jan 17, 2023 99.53 100.20 98.22 99.13 15,023,369 +0.51(+0.51%)
Jan 13, 2023 98.60 98.82 97.24 98.62 12,326,704 -0.41(-0.41%)
Jan 12, 2023 97.73 99.84 96.81 99.03 19,984,114 +3.45(+3.61%)
Jan 11, 2023 95.17 95.79 94.30 95.58 8,752,937 +0.76(+0.81%)
Jan 10, 2023 93.54 94.89 93.09 94.81 6,962,389 +0.78(+0.83%)
Jan 09, 2023 93.69 94.95 92.72 94.03 11,761,416 +0.84(+0.90%)
Jan 06, 2023 91.93 93.95 90.61 93.19 9,905,733 +1.98(+2.18%)
Jan 05, 2023 90.94 91.76 89.80 91.20 11,710,681 -0.06(-0.07%)
Jan 04, 2023 89.30 92.02 88.66 91.26 14,767,312 +2.99(+3.38%)
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.