Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 80.95 81.61 80.18 80.21 1,711,610 -1.15(-1.42%)
Feb 27, 2023 82.10 82.89 81.20 81.36 987,140 -0.46(-0.56%)
Feb 24, 2023 81.56 82.11 80.84 81.81 1,533,927 -0.57(-0.69%)
Feb 23, 2023 83.37 83.37 81.90 82.39 1,319,379 -0.52(-0.63%)
Feb 22, 2023 83.59 84.22 82.70 82.91 1,170,307 -0.52(-0.63%)
Feb 21, 2023 84.12 84.37 83.24 83.43 1,125,506 -1.18(-1.40%)
Feb 17, 2023 83.50 84.92 83.04 84.62 1,323,498 +1.38(+1.65%)
Feb 16, 2023 82.68 83.90 82.13 83.24 1,904,316 +0.01(+0.01%)
Feb 15, 2023 82.23 83.36 82.04 83.23 1,127,626 +0.61(+0.74%)
Feb 14, 2023 83.01 83.46 82.17 82.62 910,106 -0.62(-0.75%)
Feb 13, 2023 82.91 83.39 82.74 83.24 920,445 +0.33(+0.40%)
Feb 10, 2023 81.48 83.03 81.18 82.91 1,198,324 +1.73(+2.13%)
Feb 09, 2023 82.01 82.78 81.14 81.18 1,143,657 -0.97(-1.18%)
Feb 08, 2023 83.01 83.01 81.74 82.15 1,509,516 -1.23(-1.48%)
Feb 07, 2023 82.83 83.57 82.51 83.39 2,068,491 +0.09(+0.10%)
Feb 06, 2023 82.58 83.65 82.45 83.30 1,921,477 +0.58(+0.70%)
Feb 03, 2023 83.65 83.87 81.87 82.72 2,372,999 -1.39(-1.65%)
Feb 02, 2023 84.83 85.65 83.89 84.10 2,368,171 -0.54(-0.64%)
Feb 01, 2023 83.84 85.32 83.72 84.65 3,022,433 +0.41(+0.48%)
Jan 31, 2023 84.53 84.66 83.07 84.24 2,556,666 -0.04(-0.05%)
Jan 30, 2023 84.30 85.05 83.99 84.28 1,878,395 -0.26(-0.31%)
Jan 27, 2023 84.59 85.16 84.30 84.54 1,157,154 -0.26(-0.31%)
Jan 26, 2023 84.10 84.92 83.94 84.80 1,174,272 +0.54(+0.64%)
Jan 25, 2023 83.22 84.28 82.92 84.26 1,624,245 +0.41(+0.49%)
Jan 24, 2023 83.37 84.20 82.41 83.85 1,153,337 +0.48(+0.57%)
Jan 23, 2023 83.64 84.31 83.10 83.38 1,524,309 -0.68(-0.81%)
Jan 20, 2023 83.39 84.11 82.38 84.05 1,052,827 +0.62(+0.74%)
Jan 19, 2023 84.03 84.03 83.14 83.43 966,448 -0.62(-0.74%)
Jan 18, 2023 86.81 86.81 83.97 84.05 2,433,380 -2.48(-2.87%)
Jan 17, 2023 87.67 87.93 86.15 86.54 2,190,821 -0.88(-1.01%)
Jan 13, 2023 86.42 87.60 85.91 87.42 2,751,035 +0.39(+0.45%)
Jan 12, 2023 88.17 88.17 86.88 87.03 1,125,736 -0.84(-0.96%)
Jan 11, 2023 86.58 88.01 86.48 87.88 1,471,996 +1.45(+1.68%)
Jan 10, 2023 86.67 86.68 85.52 86.42 1,088,443 -0.28(-0.32%)
Jan 09, 2023 85.39 87.15 85.39 86.70 1,525,400 +1.06(+1.23%)
Jan 06, 2023 84.16 85.89 83.95 85.65 1,636,632 +2.25(+2.70%)
Jan 05, 2023 85.47 85.93 83.08 83.40 1,404,535 -2.87(-3.33%)
Jan 04, 2023 86.25 87.31 85.61 86.27 1,392,113 +0.46(+0.53%)
Jan 03, 2023 86.29 86.64 84.74 85.81 1,118,407 -0.42(-0.48%)
Dec 30, 2022 87.40 87.61 85.49 86.23 738,968 -1.06(-1.21%)
Dec 29, 2022 87.24 87.69 87.02 87.28 830,457 +0.61(+0.70%)
Dec 28, 2022 87.75 88.17 86.57 86.67 1,003,249 -0.87(-1.00%)
Dec 27, 2022 87.05 87.66 86.50 87.55 1,399,117 +0.73(+0.84%)
Dec 23, 2022 85.47 86.93 85.47 86.82 816,697 +1.13(+1.32%)
Dec 22, 2022 85.37 85.71 84.13 85.68 903,634 -0.23(-0.27%)
Dec 21, 2022 84.67 85.95 84.50 85.92 947,549 +1.36(+1.61%)
Dec 20, 2022 84.68 84.94 84.04 84.56 747,663 -0.10(-0.11%)
Dec 19, 2022 84.80 85.39 84.11 84.66 862,800 -0.42(-0.49%)
Dec 16, 2022 84.84 85.65 84.01 85.07 2,978,372 -0.45(-0.52%)
Dec 15, 2022 86.58 87.05 85.19 85.52 1,444,330 -1.55(-1.78%)
Dec 14, 2022 88.38 89.37 86.62 87.07 1,532,169 -1.04(-1.18%)
Dec 13, 2022 89.25 89.64 87.14 88.11 1,309,030 +0.16(+0.19%)
Dec 12, 2022 86.69 87.95 86.02 87.94 1,036,993 +2.02(+2.35%)
Dec 09, 2022 85.15 86.46 85.13 85.93 1,225,635 +0.42(+0.49%)
Dec 08, 2022 83.89 85.65 83.71 85.51 1,171,473 +1.52(+1.81%)
Dec 07, 2022 84.57 85.02 83.65 83.99 1,063,389 -0.66(-0.78%)
Dec 06, 2022 83.84 84.68 83.41 84.65 1,212,523 +0.61(+0.73%)
Dec 05, 2022 84.16 84.43 83.66 84.04 874,860 -0.76(-0.90%)
Dec 02, 2022 84.48 85.12 83.95 84.80 977,906 -0.64(-0.74%)
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.