Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.40 88.80 88.28 88.61 1,754,963 +0.40(+0.46%)
Mar 30, 2023 87.68 88.21 87.58 88.21 3,403,359 +1.34(+1.54%)
Mar 29, 2023 86.89 87.04 86.50 86.87 4,321,745 -0.73(-0.84%)
Mar 28, 2023 86.63 87.71 86.46 87.60 3,592,712 +0.65(+0.74%)
Mar 27, 2023 85.75 87.26 85.64 86.96 6,607,056 +6.44(+8.00%)
Mar 24, 2023 80.13 80.61 79.68 80.51 2,322,672 +1.04(+1.31%)
Mar 23, 2023 79.65 79.96 79.10 79.47 2,712,600 +0.53(+0.67%)
Mar 22, 2023 79.88 80.31 78.94 78.94 3,566,498 -1.65(-2.04%)
Mar 21, 2023 80.56 80.71 80.10 80.59 1,901,663 +0.23(+0.29%)
Mar 20, 2023 79.78 80.37 79.50 80.36 2,716,835 +1.19(+1.51%)
Mar 17, 2023 79.71 80.02 78.85 79.17 2,465,953 -0.57(-0.71%)
Mar 16, 2023 79.22 79.83 78.79 79.73 2,301,367 +0.65(+0.83%)
Mar 15, 2023 78.28 79.37 78.28 79.08 3,259,531 +0.01(+0.01%)
Mar 14, 2023 78.83 79.13 78.42 79.07 2,317,564 +0.46(+0.59%)
Mar 13, 2023 78.40 79.40 78.39 78.61 2,985,458 +0.91(+1.17%)
Mar 10, 2023 77.69 78.17 77.38 77.70 2,564,791 +0.62(+0.80%)
Mar 09, 2023 77.79 77.91 77.04 77.08 1,768,959 +0.23(+0.30%)
Mar 08, 2023 77.18 77.43 76.68 76.85 1,727,201 -0.64(-0.82%)
Mar 07, 2023 78.44 78.48 77.20 77.49 1,914,761 -0.87(-1.11%)
Mar 06, 2023 78.41 79.00 78.17 78.36 2,184,744 +0.22(+0.28%)
Mar 03, 2023 78.11 78.32 77.94 78.14 1,701,944 -0.41(-0.52%)
Mar 02, 2023 77.52 78.66 77.41 78.54 2,145,779 +1.20(+1.55%)
Mar 01, 2023 77.76 77.96 77.19 77.34 2,399,888 -0.28(-0.36%)
Feb 28, 2023 78.56 78.60 77.61 77.62 2,112,511 -1.32(-1.67%)
Feb 27, 2023 79.51 79.52 78.84 78.94 1,541,591 -0.06(-0.08%)
Feb 24, 2023 79.65 79.68 78.78 79.00 1,405,704 -0.85(-1.06%)
Feb 23, 2023 79.87 80.07 79.22 79.85 1,826,816 -0.13(-0.16%)
Feb 22, 2023 80.84 80.86 79.88 79.98 1,563,799 -0.07(-0.09%)
Feb 21, 2023 80.20 80.48 79.95 80.06 1,173,736 -0.27(-0.33%)
Feb 17, 2023 79.12 80.40 79.07 80.32 2,663,739 +1.01(+1.27%)
Feb 16, 2023 79.25 79.69 79.00 79.32 1,686,855 -1.13(-1.40%)
Feb 15, 2023 80.62 80.68 80.22 80.44 2,235,030 -0.34(-0.42%)
Feb 14, 2023 80.95 81.29 80.43 80.79 1,847,376 +0.06(+0.07%)
Feb 13, 2023 80.11 80.76 80.11 80.73 1,388,810 +0.93(+1.17%)
Feb 10, 2023 79.60 79.84 79.30 79.80 1,395,337 +0.16(+0.20%)
Feb 09, 2023 80.88 81.02 79.54 79.64 1,480,680 -0.54(-0.67%)
Feb 08, 2023 80.24 80.66 80.06 80.18 1,884,009 +0.51(+0.64%)
Feb 07, 2023 79.10 79.78 78.99 79.67 3,670,361 +0.80(+1.02%)
Feb 06, 2023 78.96 79.08 78.55 78.87 2,309,293 -0.35(-0.44%)
Feb 03, 2023 79.43 79.99 78.97 79.22 4,217,180 -0.23(-0.29%)
Feb 02, 2023 79.89 79.90 78.98 79.45 3,190,762 -1.97(-2.41%)
Feb 01, 2023 81.39 81.74 80.16 81.41 3,381,547 -2.21(-2.64%)
Jan 31, 2023 82.64 83.63 82.31 83.62 2,907,945 +0.90(+1.09%)
Jan 30, 2023 83.11 83.42 82.55 82.71 2,378,441 +0.14(+0.17%)
Jan 27, 2023 82.44 83.04 82.37 82.58 1,844,555 -0.32(-0.39%)
Jan 26, 2023 83.95 84.04 82.51 82.90 2,899,422 -2.74(-3.20%)
Jan 25, 2023 85.04 85.68 85.02 85.64 2,469,792 +0.73(+0.86%)
Jan 24, 2023 84.61 85.01 80.28 84.91 2,943,013 -0.18(-0.21%)
Jan 23, 2023 84.71 85.36 84.69 85.09 2,611,645 +0.13(+0.15%)
Jan 20, 2023 84.87 84.97 84.24 84.96 1,560,173 -0.15(-0.17%)
Jan 19, 2023 84.96 85.22 84.92 85.10 1,376,083 +0.06(+0.08%)
Jan 18, 2023 86.04 86.05 85.00 85.04 2,346,611 -0.20(-0.24%)
Jan 17, 2023 85.99 86.03 85.16 85.24 2,534,057 +1.22(+1.45%)
Jan 13, 2023 83.69 84.24 83.64 84.02 2,081,048 +0.46(+0.55%)
Jan 12, 2023 83.09 83.84 82.74 83.56 1,989,314 +0.08(+0.10%)
Jan 11, 2023 83.89 83.94 83.21 83.48 2,306,095 +0.03(+0.03%)
Jan 10, 2023 83.26 83.81 82.90 83.45 2,297,664 +0.45(+0.54%)
Jan 09, 2023 85.81 86.03 82.83 83.00 5,580,219 -2.16(-2.54%)
Jan 06, 2023 84.08 85.28 83.76 85.16 1,767,834 +1.37(+1.64%)
Jan 05, 2023 84.02 84.19 83.54 83.78 1,497,188 -0.96(-1.13%)
Jan 04, 2023 85.81 85.85 84.46 84.74 2,303,232 -0.34(-0.40%)
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.