Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 72.27 72.39 71.61 71.83 10,878,090 -0.38(-0.52%)
Mar 30, 2023 72.64 72.72 71.57 72.21 6,748,507 +0.59(+0.82%)
Mar 29, 2023 71.22 71.64 70.72 71.62 8,341,179 +0.94(+1.33%)
Mar 28, 2023 71.14 71.78 70.47 70.68 6,678,975 -0.44(-0.61%)
Mar 27, 2023 71.66 72.07 70.87 71.11 5,779,392 +0.30(+0.42%)
Mar 24, 2023 69.92 71.10 69.72 70.82 6,271,361 +0.86(+1.23%)
Mar 23, 2023 71.74 71.74 69.70 69.95 9,342,501 -1.97(-2.74%)
Mar 22, 2023 73.20 73.75 71.91 71.93 7,038,420 -1.11(-1.52%)
Mar 21, 2023 72.99 73.14 72.26 73.04 7,012,957 +0.56(+0.77%)
Mar 20, 2023 72.14 73.07 72.14 72.48 6,403,824 +0.59(+0.82%)
Mar 17, 2023 73.32 73.42 71.44 71.89 17,388,086 -1.41(-1.93%)
Mar 16, 2023 72.56 73.60 72.09 73.30 6,869,032 +0.42(+0.57%)
Mar 15, 2023 72.40 72.92 72.03 72.88 8,265,210 -0.15(-0.21%)
Mar 14, 2023 74.20 74.32 72.30 73.04 8,461,710 -0.70(-0.94%)
Mar 13, 2023 73.93 75.03 73.37 73.73 7,409,430 -0.79(-1.06%)
Mar 10, 2023 74.44 75.55 74.30 74.53 8,123,620 +0.10(+0.13%)
Mar 09, 2023 77.30 77.40 74.10 74.43 11,418,352 -2.72(-3.52%)
Mar 08, 2023 77.65 77.96 76.88 77.15 6,884,281 -0.62(-0.80%)
Mar 07, 2023 79.89 80.23 77.56 77.77 10,001,451 -2.44(-3.04%)
Mar 06, 2023 79.26 80.23 78.93 80.20 10,505,915 +1.12(+1.42%)
Mar 03, 2023 79.22 79.22 78.51 79.08 12,565,216 +0.37(+0.47%)
Mar 02, 2023 79.31 79.64 78.64 78.71 10,468,988 -1.01(-1.26%)
Mar 01, 2023 80.13 80.48 79.24 79.72 8,096,186 -1.03(-1.28%)
Feb 28, 2023 82.01 82.11 80.37 80.75 9,887,156 -1.26(-1.53%)
Feb 27, 2023 83.17 83.40 81.81 82.01 8,206,522 -0.90(-1.08%)
Feb 24, 2023 83.56 83.80 82.62 82.91 9,591,179 -1.06(-1.27%)
Feb 23, 2023 84.49 84.97 83.83 83.97 7,533,592 -0.33(-0.39%)
Feb 22, 2023 84.63 84.83 84.05 84.30 5,808,994 -0.40(-0.47%)
Feb 21, 2023 85.17 85.63 84.35 84.70 7,495,473 -0.93(-1.08%)
Feb 17, 2023 85.17 85.79 84.94 85.62 7,573,536 +0.59(+0.69%)
Feb 16, 2023 84.55 85.66 84.43 85.03 8,603,951 -0.37(-0.43%)
Feb 15, 2023 84.99 85.51 84.81 85.40 6,657,885 -0.16(-0.19%)
Feb 14, 2023 86.87 86.99 85.20 85.57 7,754,970 -1.30(-1.50%)
Feb 13, 2023 86.59 87.55 86.17 86.87 8,121,962 +0.20(+0.23%)
Feb 10, 2023 87.33 87.58 86.51 86.67 7,985,015 -0.40(-0.46%)
Feb 09, 2023 86.35 87.60 86.22 87.06 11,064,838 +1.07(+1.25%)
Feb 08, 2023 84.96 87.23 84.82 85.99 17,654,672 +2.88(+3.47%)
Feb 07, 2023 82.31 83.74 81.78 83.11 15,771,777 +0.71(+0.86%)
Feb 06, 2023 83.02 83.70 82.35 82.41 8,529,695 -0.50(-0.61%)
Feb 03, 2023 83.81 84.68 82.75 82.91 7,507,291 -0.40(-0.48%)
Feb 02, 2023 83.65 84.07 82.61 83.30 11,634,180 -1.27(-1.50%)
Feb 01, 2023 85.07 85.24 83.79 84.57 7,764,404 -0.71(-0.83%)
Jan 31, 2023 84.58 85.55 84.16 85.28 8,472,075 +1.13(+1.34%)
Jan 30, 2023 84.96 85.44 84.09 84.14 8,831,633 -0.71(-0.83%)
Jan 27, 2023 84.82 85.18 84.10 84.85 7,739,249 +0.12(+0.14%)
Jan 26, 2023 83.57 84.83 83.16 84.73 9,582,512 +1.85(+2.23%)
Jan 25, 2023 82.54 83.14 81.99 82.89 19,022,808 -0.26(-0.31%)
Jan 24, 2023 83.86 84.29 83.05 83.15 15,488,806 -1.14(-1.35%)
Jan 23, 2023 84.10 84.53 83.86 84.29 15,223,906 +0.19(+0.23%)
Jan 20, 2023 84.56 84.57 83.86 84.10 13,467,301 -0.46(-0.55%)
Jan 19, 2023 84.78 85.36 84.14 84.56 11,823,792 -0.11(-0.13%)
Jan 18, 2023 86.01 86.16 84.51 84.67 9,888,336 -1.12(-1.31%)
Jan 17, 2023 86.50 86.94 85.55 85.80 12,866,278 -0.53(-0.61%)
Jan 13, 2023 85.15 86.78 84.97 86.32 10,635,013 +0.71(+0.83%)
Jan 12, 2023 86.20 86.37 85.46 85.61 10,899,233 -0.55(-0.64%)
Jan 11, 2023 87.90 88.02 85.78 86.16 10,643,641 -0.86(-0.99%)
Jan 10, 2023 87.22 87.71 84.96 87.02 11,278,963 -0.81(-0.92%)
Jan 09, 2023 88.45 89.52 87.76 87.83 10,843,592 -0.11(-0.12%)
Jan 06, 2023 87.68 88.25 87.34 87.94 9,331,044 +1.10(+1.27%)
Jan 05, 2023 88.04 88.48 86.81 86.83 8,792,948 -1.47(-1.66%)
Jan 04, 2023 89.55 89.67 87.99 88.30 7,635,875 -0.89(-1.00%)
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.