Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.45 87.85 85.69 87.52 17,588 +2.50(+2.94%)
Mar 26, 2024 86.03 86.45 84.54 85.02 12,141 -1.13(-1.31%)
Mar 25, 2024 85.22 87.29 85.22 86.15 16,425 +0.17(+0.20%)
Mar 22, 2024 84.25 87.28 84.25 85.98 13,262 +0.15(+0.17%)
Mar 21, 2024 84.52 87.51 84.52 85.83 22,154 +2.00(+2.39%)
Mar 20, 2024 81.95 84.67 81.79 83.83 12,787 +1.90(+2.32%)
Mar 19, 2024 82.10 83.10 81.93 81.93 10,256 -0.74(-0.90%)
Mar 18, 2024 82.08 82.67 81.95 82.67 14,377 +0.84(+1.03%)
Mar 15, 2024 81.22 82.63 81.22 81.83 37,886 -0.85(-1.03%)
Mar 14, 2024 83.10 83.49 81.77 82.68 16,591 -1.43(-1.70%)
Mar 13, 2024 84.00 84.79 83.01 84.11 17,591 +0.03(+0.04%)
Mar 12, 2024 83.24 84.24 82.71 84.08 15,711 +0.85(+1.02%)
Mar 11, 2024 82.67 83.23 82.38 83.23 12,546 -0.02(-0.02%)
Mar 08, 2024 85.82 86.01 82.86 83.25 12,304 -1.86(-2.19%)
Mar 07, 2024 85.86 87.40 85.11 85.11 23,338 +0.59(+0.70%)
Mar 06, 2024 83.96 86.69 83.96 84.52 24,249 +1.42(+1.71%)
Mar 05, 2024 85.47 85.65 82.48 83.10 24,375 -2.32(-2.72%)
Mar 04, 2024 86.90 87.00 85.02 85.42 26,171 -1.36(-1.57%)
Mar 01, 2024 82.85 87.10 82.78 86.78 26,157 +3.19(+3.82%)
Feb 29, 2024 83.13 84.14 82.55 83.59 21,629 +1.48(+1.80%)
Feb 28, 2024 81.03 82.80 81.03 82.11 25,238 +0.53(+0.65%)
Feb 27, 2024 82.70 83.27 81.50 81.58 23,425 -0.52(-0.63%)
Feb 26, 2024 82.10 83.03 81.63 82.10 22,057 +0.74(+0.91%)
Feb 23, 2024 82.00 82.50 80.60 81.36 22,371 -0.11(-0.14%)
Feb 22, 2024 81.29 82.08 80.87 81.47 15,480 -0.28(-0.34%)
Feb 21, 2024 80.67 81.81 79.75 81.75 20,660 +1.05(+1.30%)
Feb 20, 2024 80.89 81.07 79.55 80.70 21,574 -0.53(-0.65%)
Feb 16, 2024 82.59 82.60 80.58 81.23 23,033 -1.35(-1.63%)
Feb 15, 2024 82.02 83.59 81.11 82.58 20,458 +0.65(+0.79%)
Feb 14, 2024 80.32 81.93 79.20 81.93 24,568 +3.16(+4.01%)
Feb 13, 2024 82.24 82.97 78.76 78.77 34,329 -5.94(-7.01%)
Feb 12, 2024 84.00 85.32 82.74 84.71 38,241 +0.83(+0.99%)
Feb 09, 2024 81.13 83.90 79.78 83.88 27,156 +3.05(+3.77%)
Feb 08, 2024 78.90 80.90 78.50 80.83 22,409 +1.40(+1.76%)
Feb 07, 2024 78.76 80.33 78.20 79.43 21,558 +0.65(+0.83%)
Feb 06, 2024 79.86 80.44 76.96 78.78 36,770 -0.90(-1.13%)
Feb 05, 2024 80.13 80.98 79.10 79.68 24,525 -0.01(-0.01%)
Feb 02, 2024 80.37 80.44 78.98 79.69 31,708 -0.36(-0.45%)
Feb 01, 2024 80.19 80.46 77.31 80.05 56,620 +0.06(+0.08%)
Jan 31, 2024 77.01 80.61 75.75 79.99 117,066 +2.99(+3.88%)
Jan 30, 2024 78.25 78.25 76.77 77.00 19,219 -1.25(-1.60%)
Jan 29, 2024 76.24 78.67 75.78 78.25 19,945 +1.37(+1.78%)
Jan 26, 2024 79.37 79.37 75.80 76.88 19,614 -2.47(-3.11%)
Jan 25, 2024 79.00 79.63 78.28 79.35 27,271 +1.28(+1.64%)
Jan 24, 2024 78.93 79.63 77.77 78.07 29,307 +0.30(+0.38%)
Jan 23, 2024 78.00 79.14 77.77 77.77 16,925 -0.29(-0.37%)
Jan 22, 2024 77.03 78.35 76.45 78.06 16,995 +1.67(+2.18%)
Jan 19, 2024 77.58 77.69 75.31 76.39 30,078 -0.36(-0.46%)
Jan 18, 2024 69.13 77.89 69.13 76.74 60,081 +6.85(+9.81%)
Jan 17, 2024 70.45 70.45 68.99 69.89 33,177 -1.15(-1.61%)
Jan 16, 2024 72.97 72.97 70.82 71.03 28,446 -1.54(-2.12%)
Jan 12, 2024 74.55 74.68 72.47 72.58 25,874 -1.02(-1.38%)
Jan 11, 2024 71.54 74.12 71.54 73.59 55,286 +1.68(+2.33%)
Jan 10, 2024 72.51 73.54 71.71 71.91 38,245 -0.73(-1.01%)
Jan 09, 2024 72.42 73.67 72.09 72.64 22,885 -0.96(-1.30%)
Jan 08, 2024 73.01 74.02 72.93 73.60 17,560 +1.45(+2.01%)
Jan 05, 2024 72.29 73.15 71.45 72.15 33,502 -0.38(-0.52%)
Jan 04, 2024 73.08 73.38 72.03 72.53 27,434 -0.58(-0.80%)
Jan 03, 2024 74.69 74.72 72.47 73.11 34,925 -1.79(-2.39%)
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.