Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 124.00 128.65 120.42 120.91 813,824 -2.77(-2.24%)
Apr 23, 2024 122.62 126.34 120.80 123.68 316,141 +3.41(+2.84%)
Apr 22, 2024 117.38 120.48 116.20 120.27 284,058 +3.95(+3.40%)
Apr 19, 2024 120.64 121.80 115.02 116.32 338,965 -5.76(-4.72%)
Apr 18, 2024 119.97 124.49 117.00 122.08 297,006 +1.99(+1.66%)
Apr 17, 2024 121.89 124.45 119.30 120.09 325,660 -1.30(-1.07%)
Apr 16, 2024 119.11 121.81 118.50 121.39 177,619 +2.89(+2.44%)
Apr 15, 2024 119.82 121.42 117.92 118.50 226,803 -1.48(-1.23%)
Apr 12, 2024 123.21 123.21 119.17 119.98 146,193 -4.86(-3.89%)
Apr 11, 2024 123.94 125.22 122.03 124.84 131,463 +1.68(+1.36%)
Apr 10, 2024 120.23 124.12 119.81 123.16 297,233 -2.08(-1.66%)
Apr 09, 2024 126.27 127.52 124.45 125.24 195,441 +0.64(+0.51%)
Apr 08, 2024 123.23 126.53 122.51 124.60 154,141 +3.02(+2.48%)
Apr 05, 2024 118.33 122.01 117.55 121.58 142,025 +3.99(+3.39%)
Apr 04, 2024 124.81 125.00 116.86 117.59 222,407 -5.49(-4.46%)
Apr 03, 2024 121.96 124.85 121.88 123.08 180,990 -0.26(-0.21%)
Apr 02, 2024 126.00 126.00 122.60 123.34 245,467 -5.22(-4.06%)
Apr 01, 2024 128.35 130.00 127.01 128.56 276,740 +0.15(+0.12%)
Mar 28, 2024 126.77 130.49 126.43 128.41 202,100 +0.99(+0.78%)
Mar 27, 2024 127.52 128.90 126.14 127.42 231,120 +0.83(+0.66%)
Mar 26, 2024 128.88 129.37 125.66 126.59 234,233 -1.40(-1.09%)
Mar 25, 2024 126.45 129.47 126.22 127.99 353,037 +0.64(+0.50%)
Mar 22, 2024 125.99 128.19 125.00 127.35 154,319 +1.32(+1.05%)
Mar 21, 2024 126.46 127.95 124.15 126.03 300,049 +2.45(+1.98%)
Mar 20, 2024 120.66 124.41 118.50 123.58 252,797 +3.31(+2.75%)
Mar 19, 2024 120.16 122.10 117.50 120.27 308,210 -2.26(-1.84%)
Mar 18, 2024 123.78 125.81 121.61 122.53 329,039 -0.37(-0.30%)
Mar 15, 2024 121.61 123.90 120.01 122.90 534,354 -1.69(-1.36%)
Mar 14, 2024 120.76 132.00 120.50 124.59 978,036 +11.11(+9.79%)
Mar 13, 2024 114.23 116.12 111.94 113.48 190,493 -3.44(-2.94%)
Mar 12, 2024 116.43 119.41 113.32 116.92 534,567 +0.26(+0.22%)
Mar 11, 2024 114.48 116.83 113.01 116.66 293,985 +0.66(+0.57%)
Mar 08, 2024 116.54 117.36 115.01 116.00 288,508 +0.89(+0.77%)
Mar 07, 2024 114.58 116.51 113.71 115.11 448,282 +2.53(+2.25%)
Mar 06, 2024 113.15 116.27 111.41 112.58 285,272 +1.04(+0.93%)
Mar 05, 2024 110.10 112.81 108.31 111.54 258,689 +0.26(+0.23%)
Mar 04, 2024 113.21 114.16 110.08 111.28 320,587 -1.37(-1.22%)
Mar 01, 2024 109.71 114.17 109.00 112.65 471,152 +3.43(+3.14%)
Feb 29, 2024 105.86 109.38 103.91 109.22 379,614 +6.41(+6.23%)
Feb 28, 2024 102.87 105.47 101.50 102.81 301,787 -1.52(-1.46%)
Feb 27, 2024 105.00 110.10 104.09 104.33 463,164 +0.08(+0.08%)
Feb 26, 2024 102.31 105.55 102.00 104.25 301,660 +2.06(+2.02%)
Feb 23, 2024 100.02 103.11 99.00 102.19 381,672 +1.96(+1.96%)
Feb 22, 2024 102.66 104.67 99.02 100.23 384,873 -0.62(-0.61%)
Feb 21, 2024 99.41 100.94 97.77 100.85 330,210 -0.33(-0.33%)
Feb 20, 2024 100.54 101.94 98.89 101.18 295,282 -1.51(-1.47%)
Feb 16, 2024 105.28 106.38 102.47 102.69 363,625 -4.05(-3.79%)
Feb 15, 2024 103.86 107.95 103.55 106.74 515,790 +3.46(+3.35%)
Feb 14, 2024 104.40 104.40 100.45 103.28 473,425 +0.29(+0.28%)
Feb 13, 2024 103.27 106.19 102.08 102.99 617,757 -5.86(-5.38%)
Feb 12, 2024 109.18 109.50 103.62 108.85 1,280,689 -1.19(-1.08%)
Feb 09, 2024 117.25 119.11 108.53 110.04 825,528 +3.73(+3.51%)
Feb 08, 2024 107.58 110.25 105.58 106.31 741,612 -0.79(-0.74%)
Feb 07, 2024 105.86 107.85 104.38 107.10 563,135 +1.59(+1.51%)
Feb 06, 2024 103.80 106.73 102.53 105.51 596,201 +1.64(+1.58%)
Feb 05, 2024 100.38 104.18 99.90 103.87 370,273 +2.82(+2.79%)
Feb 02, 2024 99.02 102.73 95.96 101.05 231,546 +0.05(+0.05%)
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.