Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 108.62 109.26 107.67 108.35 1,391,449 +0.25(+0.23%)
Feb 28, 2024 107.16 108.26 106.86 108.10 906,746 +0.77(+0.72%)
Feb 27, 2024 106.88 107.47 106.25 107.33 780,583 +1.14(+1.07%)
Feb 26, 2024 107.82 107.82 105.96 106.19 897,251 -2.26(-2.08%)
Feb 23, 2024 107.30 108.84 107.21 108.45 1,126,984 +1.43(+1.34%)
Feb 22, 2024 108.22 108.22 106.79 107.02 1,486,785 -2.14(-1.96%)
Feb 21, 2024 108.33 109.90 107.74 109.16 1,147,446 +1.52(+1.41%)
Feb 20, 2024 107.79 109.40 107.34 107.64 1,023,143 -0.16(-0.15%)
Feb 16, 2024 107.18 108.59 106.95 107.80 1,273,308 +0.03(+0.03%)
Feb 15, 2024 105.89 107.81 105.89 107.77 1,231,853 +2.44(+2.32%)
Feb 14, 2024 104.45 105.95 104.23 105.33 1,273,571 +0.95(+0.91%)
Feb 13, 2024 105.67 106.07 103.12 104.38 1,697,630 -2.00(-1.88%)
Feb 12, 2024 104.51 106.72 104.17 106.38 1,459,768 +1.97(+1.89%)
Feb 09, 2024 104.20 104.67 103.14 104.41 1,118,566 +0.18(+0.17%)
Feb 08, 2024 105.00 106.48 102.78 104.23 1,866,067 -0.99(-0.94%)
Feb 07, 2024 104.50 105.81 103.98 105.22 1,692,878 +1.01(+0.97%)
Feb 06, 2024 103.63 104.42 103.12 104.21 1,068,039 +0.29(+0.28%)
Feb 05, 2024 104.06 105.14 103.26 103.92 1,395,715 -1.16(-1.10%)
Feb 02, 2024 106.44 106.53 104.27 105.08 1,437,357 -2.39(-2.22%)
Feb 01, 2024 104.82 107.50 104.23 107.47 1,316,705 +2.05(+1.94%)
Jan 31, 2024 105.79 106.47 104.55 105.42 1,533,661 +0.86(+0.82%)
Jan 30, 2024 103.48 105.70 103.07 104.56 1,614,816 +0.72(+0.69%)
Jan 29, 2024 103.58 104.23 102.92 103.84 1,566,412 +0.25(+0.24%)
Jan 26, 2024 104.30 104.34 103.23 103.59 1,165,307 -0.21(-0.20%)
Jan 25, 2024 103.58 104.05 102.50 103.80 1,458,171 +1.44(+1.41%)
Jan 24, 2024 105.31 105.31 102.17 102.36 1,491,867 -2.11(-2.02%)
Jan 23, 2024 103.89 104.49 103.23 104.47 767,641 +0.57(+0.55%)
Jan 22, 2024 104.23 105.42 103.27 103.90 848,999 -0.62(-0.59%)
Jan 19, 2024 105.28 105.56 103.96 104.52 1,016,880 -0.33(-0.31%)
Jan 18, 2024 105.02 105.32 104.00 104.85 785,978 -0.86(-0.81%)
Jan 17, 2024 106.94 108.29 105.37 105.71 760,909 -1.89(-1.76%)
Jan 16, 2024 107.55 108.08 106.83 107.60 1,332,397 -1.25(-1.15%)
Jan 12, 2024 108.82 109.01 107.98 108.85 827,309 +0.83(+0.77%)
Jan 11, 2024 110.46 110.46 107.61 108.02 519,570 -2.81(-2.54%)
Jan 10, 2024 110.76 111.32 110.45 110.83 676,088 -0.12(-0.11%)
Jan 09, 2024 111.11 111.56 110.60 110.95 652,905 -0.57(-0.51%)
Jan 08, 2024 109.96 111.64 109.70 111.52 787,497 +0.87(+0.79%)
Jan 05, 2024 110.17 111.13 109.87 110.65 985,648 +0.12(+0.11%)
Jan 04, 2024 111.29 111.64 110.29 110.53 1,016,301 -0.45(-0.41%)
Jan 03, 2024 112.05 112.05 110.51 110.98 1,307,991 -0.78(-0.70%)
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.