Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 100.66 101.48 100.66 101.48 58,526 +1.32(+1.32%)
Mar 26, 2024 100.29 100.36 100.14 100.16 19,864 +0.15(+0.15%)
Mar 25, 2024 100.17 100.19 100.01 100.01 4,360 -0.24(-0.24%)
Mar 22, 2024 100.21 100.30 100.18 100.25 2,281 -0.95(-0.94%)
Mar 21, 2024 100.88 101.40 100.88 101.20 4,787 +0.54(+0.54%)
Mar 20, 2024 99.99 100.70 99.99 100.66 1,978 +0.35(+0.35%)
Mar 19, 2024 100.22 100.31 99.97 100.31 2,265 +0.57(+0.57%)
Mar 18, 2024 99.77 100.06 99.74 99.74 2,461 +0.28(+0.28%)
Mar 15, 2024 99.55 99.67 99.42 99.47 2,206 -0.22(-0.22%)
Mar 14, 2024 100.16 100.16 99.39 99.68 2,074 -0.70(-0.70%)
Mar 13, 2024 100.12 100.59 100.12 100.39 2,105 +0.19(+0.18%)
Mar 12, 2024 100.10 100.24 100.04 100.20 2,258 +0.11(+0.11%)
Mar 11, 2024 99.48 100.09 99.48 100.09 1,447 +0.29(+0.29%)
Mar 08, 2024 99.76 100.10 99.76 99.80 1,966 +0.19(+0.19%)
Mar 07, 2024 99.63 99.73 99.38 99.61 6,136 +0.39(+0.39%)
Mar 06, 2024 98.88 99.58 98.88 99.23 12,271 +0.85(+0.87%)
Mar 05, 2024 98.84 98.84 98.09 98.37 14,574 -0.10(-0.10%)
Mar 04, 2024 97.69 98.59 97.69 98.47 5,021 +0.53(+0.54%)
Mar 01, 2024 97.84 97.94 97.78 97.94 2,218 +0.29(+0.30%)
Feb 29, 2024 97.67 97.82 97.65 97.65 1,808 +0.20(+0.21%)
Feb 28, 2024 97.18 97.72 97.18 97.45 5,921 +0.04(+0.04%)
Feb 27, 2024 97.30 97.41 97.12 97.41 4,975 +0.26(+0.26%)
Feb 26, 2024 97.28 97.28 97.16 97.16 1,802 -0.56(-0.57%)
Feb 23, 2024 97.53 97.81 97.53 97.72 3,017 +0.21(+0.22%)
Feb 22, 2024 96.89 97.51 96.89 97.51 3,129 +0.49(+0.50%)
Feb 21, 2024 96.25 97.02 96.25 97.02 5,383 +0.76(+0.79%)
Feb 20, 2024 96.14 96.43 96.14 96.26 2,453 -0.08(-0.08%)
Feb 16, 2024 96.36 96.84 96.30 96.34 4,858 -0.35(-0.37%)
Feb 15, 2024 95.95 96.76 95.95 96.69 5,740 +1.17(+1.23%)
Feb 14, 2024 95.13 95.52 95.12 95.52 841 +0.68(+0.72%)
Feb 13, 2024 95.52 95.52 94.32 94.84 3,814 -1.50(-1.56%)
Feb 12, 2024 95.47 96.50 95.47 96.34 2,851 +0.74(+0.78%)
Feb 09, 2024 95.58 95.60 95.26 95.60 3,561 +0.10(+0.10%)
Feb 08, 2024 95.51 95.63 95.20 95.50 6,723 -0.04(-0.04%)
Feb 07, 2024 95.99 95.99 95.54 95.54 4,557 -0.03(-0.03%)
Feb 06, 2024 95.42 95.65 95.29 95.57 3,687 +0.48(+0.50%)
Feb 05, 2024 95.32 95.42 95.00 95.09 12,492 -1.02(-1.06%)
Feb 02, 2024 95.58 96.39 95.58 96.11 874 -0.34(-0.35%)
Feb 01, 2024 95.40 96.45 95.40 96.45 2,658 +0.75(+0.78%)
Jan 31, 2024 96.80 96.80 95.68 95.70 1,990 -0.70(-0.72%)
Jan 30, 2024 95.94 96.63 95.93 96.40 7,657 +0.52(+0.54%)
Jan 29, 2024 95.35 95.88 95.34 95.88 4,684 +0.38(+0.40%)
Jan 26, 2024 95.52 95.61 95.46 95.49 3,743 +0.30(+0.32%)
Jan 25, 2024 94.76 95.19 94.54 95.19 4,459 +0.91(+0.96%)
Jan 24, 2024 95.12 95.24 94.28 94.28 5,753 -0.55(-0.58%)
Jan 23, 2024 94.96 95.00 94.56 94.83 5,870 +0.01(+0.01%)
Jan 22, 2024 94.91 94.91 94.75 94.83 1,072 +0.53(+0.56%)
Jan 19, 2024 93.47 94.40 93.47 94.30 5,076 +0.52(+0.56%)
Jan 18, 2024 93.30 93.81 93.16 93.77 2,906 +0.23(+0.25%)
Jan 17, 2024 93.42 93.95 93.32 93.54 5,628 -0.75(-0.79%)
Jan 16, 2024 94.74 94.74 94.16 94.29 4,507 -0.95(-1.00%)
Jan 12, 2024 95.54 95.54 95.01 95.24 3,453 +0.05(+0.06%)
Jan 11, 2024 95.56 95.56 94.83 95.19 1,426 -0.35(-0.37%)
Jan 10, 2024 95.64 95.74 95.26 95.54 5,215 +0.02(+0.02%)
Jan 09, 2024 95.63 95.63 95.44 95.52 1,187 -0.72(-0.75%)
Jan 08, 2024 95.17 96.24 95.17 96.24 3,968 +0.73(+0.76%)
Jan 05, 2024 95.23 95.86 95.16 95.51 5,673 +0.20(+0.21%)
Jan 04, 2024 95.72 95.85 95.32 95.32 7,740 -0.01(-0.01%)
Jan 03, 2024 95.80 95.80 95.18 95.33 7,044 -0.85(-0.89%)
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.