Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 80.46 80.81 79.69 80.43 2,114,324 +0.16(+0.20%)
Apr 15, 2024 81.06 81.52 80.01 80.27 2,437,394 -0.01(-0.01%)
Apr 12, 2024 79.46 80.76 79.31 80.28 2,882,756 +0.64(+0.80%)
Apr 11, 2024 82.75 82.96 79.47 79.64 3,399,048 -3.28(-3.96%)
Apr 10, 2024 82.68 83.49 82.50 82.92 2,084,190 -0.25(-0.30%)
Apr 09, 2024 85.14 85.41 82.61 83.17 2,500,578 -1.97(-2.31%)
Apr 08, 2024 85.39 85.68 84.93 85.14 1,537,082 -0.28(-0.33%)
Apr 05, 2024 84.68 85.80 84.57 85.42 1,888,166 +1.06(+1.26%)
Apr 04, 2024 85.50 86.05 84.06 84.36 1,472,123 -0.82(-0.96%)
Apr 03, 2024 84.97 85.64 84.65 85.18 1,397,224 +0.25(+0.29%)
Apr 02, 2024 85.27 85.80 84.72 84.93 1,817,952 -0.26(-0.31%)
Apr 01, 2024 85.85 85.91 85.03 85.19 1,360,638 -0.67(-0.78%)
Mar 28, 2024 86.00 86.23 86.21 85.86 2,564,010 +0.24(+0.28%)
Mar 27, 2024 85.30 85.86 84.71 85.62 1,819,347 +0.67(+0.79%)
Mar 26, 2024 84.58 85.34 84.33 84.95 1,690,160 +0.14(+0.17%)
Mar 25, 2024 84.23 85.08 83.61 84.81 1,584,997 +0.65(+0.77%)
Mar 22, 2024 85.11 85.22 84.15 84.16 1,659,728 -0.86(-1.01%)
Mar 21, 2024 85.04 85.23 84.52 85.02 2,063,289 +0.04(+0.05%)
Mar 20, 2024 84.10 85.12 83.96 84.98 2,133,957 +0.64(+0.76%)
Mar 19, 2024 84.85 85.05 83.97 84.34 3,025,925 -0.15(-0.18%)
Mar 18, 2024 84.45 85.17 83.85 84.49 2,381,831 +0.12(+0.14%)
Mar 15, 2024 83.09 84.50 82.58 84.37 6,153,803 +0.80(+0.96%)
Mar 14, 2024 84.25 84.26 82.96 83.57 2,487,980 -0.23(-0.27%)
Mar 13, 2024 83.33 84.22 83.13 83.80 2,268,592 +0.86(+1.04%)
Mar 12, 2024 83.03 83.45 82.46 82.94 1,844,305 -0.23(-0.28%)
Mar 11, 2024 81.91 83.19 81.91 83.17 1,739,074 +1.06(+1.29%)
Mar 08, 2024 82.51 82.70 82.00 82.11 1,904,221 -0.18(-0.22%)
Mar 07, 2024 82.35 82.91 82.07 82.29 1,534,159 +0.13(+0.16%)
Mar 06, 2024 81.15 82.21 80.64 82.16 1,914,499 +1.33(+1.65%)
Mar 05, 2024 79.61 80.92 79.22 80.83 2,033,606 +1.09(+1.37%)
Mar 04, 2024 79.79 79.80 78.62 79.74 2,540,270 -0.69(-0.86%)
Mar 01, 2024 80.56 80.79 80.15 80.43 2,197,398 -0.31(-0.38%)
Feb 29, 2024 80.97 81.25 80.34 80.74 4,337,386 +0.18(+0.22%)
Feb 28, 2024 80.20 80.97 80.06 80.56 1,759,533 +0.35(+0.44%)
Feb 27, 2024 79.57 80.30 79.41 80.21 1,663,186 +0.51(+0.64%)
Feb 26, 2024 80.10 80.61 79.60 79.70 2,056,199 -0.71(-0.88%)
Feb 23, 2024 79.71 80.56 79.54 80.41 1,870,993 +0.76(+0.95%)
Feb 22, 2024 79.34 80.18 79.21 79.65 2,073,410 +0.39(+0.49%)
Feb 21, 2024 79.28 79.62 78.60 79.26 2,087,759 +0.48(+0.61%)
Feb 20, 2024 78.43 79.42 78.38 78.78 2,173,291 -0.10(-0.13%)
Feb 16, 2024 79.41 79.77 78.85 78.88 2,199,501 -0.79(-0.99%)
Feb 15, 2024 78.69 80.04 78.53 79.67 1,906,727 +1.24(+1.58%)
Feb 14, 2024 77.74 78.57 77.71 78.42 1,939,772 +0.85(+1.10%)
Feb 13, 2024 78.37 78.81 76.52 77.57 2,992,622 -0.45(-0.57%)
Feb 12, 2024 77.61 78.41 77.61 78.02 2,348,155 +0.28(+0.36%)
Feb 09, 2024 77.24 77.87 77.07 77.74 1,963,320 +0.12(+0.15%)
Feb 08, 2024 78.13 78.48 76.92 77.62 1,937,094 -0.72(-0.91%)
Feb 07, 2024 76.88 78.52 76.76 78.33 3,212,648 +1.90(+2.48%)
Feb 06, 2024 75.72 76.90 75.21 76.44 3,177,130 +0.59(+0.77%)
Feb 05, 2024 75.67 76.13 74.96 75.85 3,087,422 -0.49(-0.64%)
Feb 02, 2024 76.43 77.13 75.72 76.34 4,097,113 +0.62(+0.81%)
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.