Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 116.76 120.78 116.52 120.54 167,172 +4.46(+3.84%)
Mar 26, 2024 116.85 116.94 115.26 116.08 173,393 +0.34(+0.29%)
Mar 25, 2024 117.23 118.34 115.68 115.74 95,311 -0.61(-0.52%)
Mar 22, 2024 117.92 118.48 115.42 116.35 159,829 -2.17(-1.83%)
Mar 21, 2024 115.70 118.82 115.33 118.52 283,269 +4.02(+3.51%)
Mar 20, 2024 111.40 115.41 110.49 114.50 199,761 +3.48(+3.13%)
Mar 19, 2024 109.58 111.49 109.14 111.02 149,318 +1.16(+1.06%)
Mar 18, 2024 110.50 111.65 108.98 109.86 202,488 -0.08(-0.07%)
Mar 15, 2024 106.43 110.18 106.43 109.94 869,409 +2.98(+2.79%)
Mar 14, 2024 111.07 111.85 105.74 106.96 329,373 -5.01(-4.47%)
Mar 13, 2024 111.90 113.06 111.42 111.97 188,985 -0.28(-0.25%)
Mar 12, 2024 116.36 116.36 111.95 112.25 275,122 -3.76(-3.24%)
Mar 11, 2024 114.28 116.25 112.77 116.01 317,138 +0.51(+0.44%)
Mar 08, 2024 117.07 119.06 114.89 115.50 189,369 -0.14(-0.12%)
Mar 07, 2024 116.35 118.42 114.92 115.64 247,230 +0.68(+0.59%)
Mar 06, 2024 120.43 120.90 114.36 114.96 510,041 -9.15(-7.37%)
Mar 05, 2024 123.83 125.41 123.39 124.11 147,955 -0.85(-0.68%)
Mar 04, 2024 125.26 125.80 123.73 124.96 170,582 -0.50(-0.40%)
Mar 01, 2024 124.64 125.80 121.99 125.46 151,043 +0.62(+0.50%)
Feb 29, 2024 123.78 125.19 122.86 124.84 211,837 +2.99(+2.46%)
Feb 28, 2024 123.04 124.73 121.75 121.85 199,947 -2.54(-2.04%)
Feb 27, 2024 123.34 124.49 122.88 124.38 144,121 +2.59(+2.12%)
Feb 26, 2024 119.92 122.53 119.92 121.80 167,966 +1.02(+0.85%)
Feb 23, 2024 123.47 124.47 120.50 120.78 335,004 -2.00(-1.63%)
Feb 22, 2024 120.19 122.92 120.19 122.78 196,610 +2.93(+2.45%)
Feb 21, 2024 119.49 120.06 117.86 119.84 129,445 +0.66(+0.56%)
Feb 20, 2024 118.63 120.13 117.55 119.18 202,759 -1.78(-1.47%)
Feb 16, 2024 121.89 122.24 120.11 120.97 183,621 -2.39(-1.94%)
Feb 15, 2024 122.95 125.42 121.83 123.35 443,943 +2.47(+2.04%)
Feb 14, 2024 116.09 120.97 114.59 120.89 422,879 +7.03(+6.17%)
Feb 13, 2024 108.25 116.12 108.25 113.86 549,559 -1.77(-1.53%)
Feb 12, 2024 114.47 116.76 113.61 115.63 439,125 +1.97(+1.73%)
Feb 09, 2024 112.41 113.66 111.19 113.66 212,855 +1.91(+1.71%)
Feb 08, 2024 108.92 111.89 108.88 111.75 153,911 +2.47(+2.26%)
Feb 07, 2024 109.11 110.06 107.91 109.28 142,183 +0.39(+0.36%)
Feb 06, 2024 107.18 109.43 107.18 108.89 219,642 +0.72(+0.67%)
Feb 05, 2024 110.82 111.05 107.94 108.17 222,881 -5.05(-4.46%)
Feb 02, 2024 111.01 113.90 110.10 113.23 191,999 +0.35(+0.31%)
Feb 01, 2024 110.98 113.45 110.03 112.88 196,043 +2.61(+2.36%)
Jan 31, 2024 110.92 113.70 108.25 110.27 249,108 -0.74(-0.67%)
Jan 30, 2024 114.65 114.65 110.34 111.02 361,472 -5.86(-5.01%)
Jan 29, 2024 114.42 117.04 113.71 116.87 163,926 +2.73(+2.39%)
Jan 26, 2024 114.77 115.67 113.73 114.15 135,044 +0.97(+0.86%)
Jan 25, 2024 114.45 114.46 110.93 113.18 287,288 -0.34(-0.30%)
Jan 24, 2024 118.29 118.29 113.16 113.51 157,131 -3.19(-2.73%)
Jan 23, 2024 118.65 118.81 116.12 116.70 253,992 +0.86(+0.74%)
Jan 22, 2024 112.39 116.88 111.37 115.84 387,463 +1.36(+1.19%)
Jan 19, 2024 116.37 116.70 114.05 114.48 763,127 -3.68(-3.11%)
Jan 18, 2024 116.72 118.27 115.70 118.16 169,834 +2.26(+1.95%)
Jan 17, 2024 116.68 117.75 115.35 115.90 223,330 -2.98(-2.51%)
Jan 16, 2024 116.59 118.97 116.05 118.88 179,350 +0.90(+0.76%)
Jan 12, 2024 122.88 123.09 117.94 117.98 183,011 -3.70(-3.04%)
Jan 11, 2024 120.10 121.81 118.73 121.68 182,158 +0.64(+0.53%)
Jan 10, 2024 118.78 121.07 117.86 121.03 170,189 +2.75(+2.33%)
Jan 09, 2024 118.80 119.89 117.21 118.28 153,284 -1.67(-1.40%)
Jan 08, 2024 118.58 120.51 118.12 119.95 179,686 +1.90(+1.61%)
Jan 05, 2024 117.50 120.57 117.50 118.05 230,002 -0.88(-0.74%)
Jan 04, 2024 117.75 119.61 116.89 118.93 179,775 +1.49(+1.27%)
Jan 03, 2024 122.98 122.98 117.32 117.45 223,827 -7.19(-5.76%)
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.