Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 88.68 89.10 87.42 88.10 1,331,149 -1.06(-1.19%)
Feb 27, 2024 89.10 89.41 88.48 89.16 753,814 +0.07(+0.08%)
Feb 26, 2024 88.61 89.46 88.36 89.09 1,484,054 +0.49(+0.55%)
Feb 23, 2024 88.57 88.99 87.52 88.60 1,359,027 +0.29(+0.33%)
Feb 22, 2024 88.40 88.92 87.75 88.31 1,290,779 -0.31(-0.35%)
Feb 21, 2024 88.19 88.67 87.83 88.62 1,114,665 +0.26(+0.29%)
Feb 20, 2024 87.36 88.46 87.21 88.36 1,423,368 +0.85(+0.97%)
Feb 16, 2024 86.81 87.93 86.45 87.51 1,234,013 +0.48(+0.55%)
Feb 15, 2024 86.09 88.43 85.90 87.03 1,417,398 +1.24(+1.45%)
Feb 14, 2024 85.69 85.89 84.42 85.79 1,286,195 +0.65(+0.76%)
Feb 13, 2024 85.95 86.58 84.54 85.14 1,914,811 -1.31(-1.52%)
Feb 12, 2024 84.70 86.97 84.70 86.45 1,316,638 +1.86(+2.20%)
Feb 09, 2024 86.66 87.11 84.45 84.59 1,639,761 -2.04(-2.35%)
Feb 08, 2024 86.56 86.72 84.60 86.63 2,633,687 +0.31(+0.36%)
Feb 07, 2024 89.90 90.86 86.07 86.32 4,400,750 -2.68(-3.01%)
Feb 06, 2024 88.60 89.46 88.58 89.00 1,806,259 +0.20(+0.23%)
Feb 05, 2024 89.11 89.33 88.13 88.80 1,657,765 -1.16(-1.29%)
Feb 02, 2024 89.59 90.58 89.18 89.96 1,818,795 +0.15(+0.17%)
Feb 01, 2024 90.53 90.77 89.03 89.81 1,675,272 -0.57(-0.63%)
Jan 31, 2024 91.22 91.74 90.38 90.38 1,973,958 -1.00(-1.09%)
Jan 30, 2024 91.17 91.71 90.64 91.38 1,009,233 +0.04(+0.04%)
Jan 29, 2024 90.99 91.44 90.20 91.34 1,007,896 +0.45(+0.50%)
Jan 26, 2024 91.35 91.79 90.34 90.89 1,312,333 -0.09(-0.10%)
Jan 25, 2024 89.95 91.02 89.85 90.98 1,294,830 +1.83(+2.05%)
Jan 24, 2024 90.00 90.55 89.07 89.15 1,623,673 -0.34(-0.38%)
Jan 23, 2024 89.22 89.97 88.71 89.49 1,273,521 +0.71(+0.80%)
Jan 22, 2024 88.10 89.06 87.99 88.78 1,243,946 +0.90(+1.02%)
Jan 19, 2024 88.19 88.50 86.64 87.88 1,578,897 -0.06(-0.07%)
Jan 18, 2024 88.08 88.28 86.84 87.94 1,455,765 +0.29(+0.33%)
Jan 17, 2024 87.87 88.48 87.18 87.65 1,426,257 -0.79(-0.89%)
Jan 16, 2024 88.44 88.73 87.77 88.44 2,272,658 -0.32(-0.36%)
Jan 12, 2024 89.61 89.61 87.99 88.76 1,245,246 -0.39(-0.44%)
Jan 11, 2024 89.17 89.78 87.39 89.15 1,983,151 +0.92(+1.04%)
Jan 10, 2024 88.39 89.46 87.86 88.23 1,959,309 -0.16(-0.18%)
Jan 09, 2024 87.60 88.43 87.05 88.39 1,792,875 +0.17(+0.19%)
Jan 08, 2024 86.01 88.23 85.87 88.22 900,885 +2.34(+2.72%)
Jan 05, 2024 85.50 86.41 85.50 85.88 1,117,617 +0.79(+0.93%)
Jan 04, 2024 85.32 85.99 84.61 85.09 1,196,802 +0.10(+0.12%)
Jan 03, 2024 86.82 87.07 84.96 84.99 1,435,159 -2.26(-2.59%)
Jan 02, 2024 86.25 87.42 86.16 87.25 1,332,186 +0.74(+0.86%)
Dec 29, 2023 86.73 86.92 86.07 86.51 763,337 -0.22(-0.25%)
Dec 28, 2023 86.59 87.06 86.43 86.73 718,383 +0.09(+0.10%)
Dec 27, 2023 86.56 87.27 86.19 86.64 822,233 -0.06(-0.07%)
Dec 26, 2023 86.40 87.00 85.85 86.70 865,174 +0.62(+0.72%)
Dec 22, 2023 86.59 87.08 85.73 86.08 1,227,530 -0.35(-0.40%)
Dec 21, 2023 85.62 86.56 85.32 86.43 850,232 +1.40(+1.65%)
Dec 20, 2023 85.77 86.37 84.97 85.03 1,152,238 -0.94(-1.10%)
Dec 19, 2023 85.97 86.21 85.49 85.97 1,123,610 +0.36(+0.42%)
Dec 18, 2023 85.85 85.97 84.81 85.62 1,068,289 -0.48(-0.55%)
Dec 15, 2023 85.59 87.93 85.11 86.09 4,412,773 +0.37(+0.43%)
Dec 14, 2023 83.84 85.73 82.97 85.72 2,278,026 +2.48(+2.98%)
Dec 13, 2023 83.29 83.51 82.29 83.24 1,556,388 -0.03(-0.04%)
Dec 12, 2023 83.45 83.93 82.95 83.27 1,229,516 -0.09(-0.11%)
Dec 11, 2023 81.60 84.16 81.59 83.36 2,133,752 +2.09(+2.57%)
Dec 08, 2023 81.38 81.53 80.78 81.27 1,086,359 -0.16(-0.19%)
Dec 07, 2023 81.45 81.87 80.75 81.43 1,245,627 +0.15(+0.18%)
Dec 06, 2023 81.11 81.88 80.82 81.28 1,227,602 +0.55(+0.68%)
Dec 05, 2023 81.37 81.46 80.26 80.74 1,155,152 -0.98(-1.20%)
Dec 04, 2023 80.96 82.19 80.91 81.72 965,810 +0.58(+0.71%)
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.