Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 84.75 84.99 83.81 84.41 1,281,023 -0.06(-0.07%)
Mar 30, 2023 84.22 84.87 83.83 84.47 1,551,302 +0.43(+0.51%)
Mar 29, 2023 83.21 84.15 83.21 84.04 1,308,336 +1.41(+1.70%)
Mar 28, 2023 81.83 83.27 81.83 82.63 891,911 +0.57(+0.69%)
Mar 27, 2023 82.58 83.00 81.84 82.07 963,133 -0.05(-0.06%)
Mar 24, 2023 78.92 82.16 78.83 82.12 1,186,647 +3.35(+4.26%)
Mar 23, 2023 80.03 80.67 78.69 78.76 1,365,683 -1.17(-1.47%)
Mar 22, 2023 81.41 81.83 79.92 79.94 1,702,745 -1.89(-2.30%)
Mar 21, 2023 83.84 83.89 80.16 81.82 1,679,038 -2.18(-2.59%)
Mar 20, 2023 83.40 84.33 83.40 84.00 1,046,191 +0.93(+1.12%)
Mar 17, 2023 83.81 84.03 82.60 83.07 2,243,431 -1.01(-1.20%)
Mar 16, 2023 82.89 84.30 82.75 84.08 1,532,980 +0.79(+0.95%)
Mar 15, 2023 81.63 83.92 81.15 83.29 1,475,542 +1.50(+1.83%)
Mar 14, 2023 81.38 82.59 81.03 81.79 1,224,771 +1.01(+1.25%)
Mar 13, 2023 78.72 82.40 78.59 80.79 2,386,375 +2.19(+2.79%)
Mar 10, 2023 80.41 80.56 78.19 78.60 898,078 -1.56(-1.95%)
Mar 09, 2023 80.99 81.71 79.80 80.16 915,298 -0.48(-0.59%)
Mar 08, 2023 80.01 80.68 79.64 80.63 871,074 +0.69(+0.86%)
Mar 07, 2023 81.53 81.72 79.57 79.94 985,429 -1.37(-1.68%)
Mar 06, 2023 81.24 81.88 80.90 81.31 797,226 +0.12(+0.14%)
Mar 03, 2023 80.21 81.22 79.18 81.19 1,591,248 +1.32(+1.65%)
Mar 02, 2023 78.73 80.04 78.25 79.88 1,300,497 +1.29(+1.64%)
Mar 01, 2023 79.66 79.77 78.00 78.59 1,899,170 -1.62(-2.02%)
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%)
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.