Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 93.65 93.77 91.49 92.14 3,752,874 -1.46(-1.56%)
Jan 30, 2024 92.90 94.64 92.84 93.60 593,375 +0.02(+0.02%)
Jan 29, 2024 93.43 93.91 92.87 93.58 675,773 -0.03(-0.03%)
Jan 26, 2024 94.03 94.47 93.41 93.61 603,930 +0.19(+0.20%)
Jan 25, 2024 94.39 95.80 93.31 93.42 1,045,304 +0.23(+0.25%)
Jan 24, 2024 93.94 94.50 92.90 93.19 1,553,231 -0.18(-0.19%)
Jan 23, 2024 94.65 94.75 92.77 93.37 973,549 -0.81(-0.86%)
Jan 22, 2024 92.85 94.45 92.51 94.18 834,312 +1.71(+1.85%)
Jan 19, 2024 92.07 92.52 91.19 92.46 694,360 +0.53(+0.57%)
Jan 18, 2024 90.84 92.22 90.69 91.94 744,425 +1.70(+1.89%)
Jan 17, 2024 88.65 90.31 88.63 90.23 706,350 +0.52(+0.58%)
Jan 16, 2024 88.69 89.76 88.49 89.71 447,345 +0.50(+0.56%)
Jan 12, 2024 89.64 90.28 88.91 89.22 459,470 +0.12(+0.13%)
Jan 11, 2024 90.91 91.11 89.04 89.10 531,762 -1.44(-1.60%)
Jan 10, 2024 90.57 90.80 89.91 90.54 438,228 -0.35(-0.38%)
Jan 09, 2024 90.59 91.29 90.16 90.89 472,072 -0.25(-0.27%)
Jan 08, 2024 90.67 91.18 90.02 91.14 538,628 +0.12(+0.13%)
Jan 05, 2024 90.31 91.98 90.14 91.02 620,154 +0.01(+0.01%)
Jan 04, 2024 90.12 91.19 90.00 91.01 613,488 +0.66(+0.73%)
Jan 03, 2024 92.34 92.34 90.33 90.35 1,059,531 -3.56(-3.79%)
Jan 02, 2024 94.59 96.03 93.39 93.91 830,370 -1.72(-1.80%)
Dec 29, 2023 96.49 96.53 95.16 95.63 567,925 -0.86(-0.89%)
Dec 28, 2023 97.88 97.88 95.74 96.49 1,683,190 -1.22(-1.24%)
Dec 27, 2023 99.44 99.44 97.14 97.70 726,199 -1.52(-1.54%)
Dec 26, 2023 97.81 99.63 97.62 99.23 558,866 +1.18(+1.20%)
Dec 22, 2023 99.09 99.19 97.20 98.05 681,871 -0.77(-0.78%)
Dec 21, 2023 97.27 99.02 95.45 98.83 1,455,329 +2.33(+2.42%)
Dec 20, 2023 99.74 101.25 94.54 96.49 1,908,738 +7.92(+8.94%)
Dec 19, 2023 87.58 88.89 87.40 88.57 1,548,788 +1.78(+2.05%)
Dec 18, 2023 86.71 87.22 85.92 86.80 1,380,564 +0.04(+0.05%)
Dec 15, 2023 87.53 88.59 86.75 86.76 1,896,955 -0.83(-0.95%)
Dec 14, 2023 85.98 89.00 85.98 87.59 1,274,174 +2.67(+3.14%)
Dec 13, 2023 83.13 84.93 81.85 84.92 1,279,700 +2.13(+2.58%)
Dec 12, 2023 83.25 83.43 82.10 82.79 907,497 -0.61(-0.73%)
Dec 11, 2023 83.61 84.13 83.22 83.39 633,436 -0.22(-0.26%)
Dec 08, 2023 83.51 84.42 83.39 83.61 407,392 +0.24(+0.29%)
Dec 07, 2023 83.79 84.08 83.13 83.37 481,447 -0.41(-0.49%)
Dec 06, 2023 82.05 84.68 81.83 83.78 894,283 +2.37(+2.91%)
Dec 05, 2023 84.49 84.49 80.75 81.41 863,959 -4.30(-5.02%)
Dec 04, 2023 85.02 85.71 84.33 85.70 629,419 +0.62(+0.72%)
Dec 01, 2023 82.54 85.14 82.06 85.09 860,518 +2.70(+3.28%)
Nov 30, 2023 82.27 82.95 81.77 82.39 869,579 +0.49(+0.59%)
Nov 29, 2023 82.33 82.68 81.62 81.90 642,694 +0.23(+0.28%)
Nov 28, 2023 82.63 82.86 81.34 81.67 564,330 -1.45(-1.74%)
Nov 27, 2023 83.39 83.82 82.57 83.12 539,554 -0.69(-0.83%)
Nov 24, 2023 82.64 83.84 82.53 83.82 495,644 +1.01(+1.22%)
Nov 22, 2023 83.36 83.82 81.98 82.81 469,048 -0.56(-0.67%)
Nov 21, 2023 84.10 84.37 83.31 83.36 660,188 -1.07(-1.27%)
Nov 20, 2023 84.93 85.63 84.35 84.43 530,803 -0.27(-0.32%)
Nov 17, 2023 85.87 86.11 84.02 84.70 912,562 -0.71(-0.84%)
Nov 16, 2023 86.38 86.81 84.97 85.42 269,469 -0.89(-1.04%)
Nov 15, 2023 86.20 87.32 85.50 86.31 489,879 +0.43(+0.50%)
Nov 14, 2023 84.32 87.00 84.21 85.88 459,561 +3.14(+3.79%)
Nov 13, 2023 82.87 83.29 82.23 82.75 300,036 -0.46(-0.55%)
Nov 10, 2023 82.13 83.21 81.60 83.20 310,163 +1.62(+1.98%)
Nov 09, 2023 84.14 84.14 81.45 81.59 365,228 -1.81(-2.17%)
Nov 08, 2023 82.64 83.87 82.63 83.39 424,432 +0.95(+1.16%)
Nov 07, 2023 82.50 82.64 81.61 82.44 437,423 -0.84(-1.01%)
Nov 06, 2023 85.37 85.37 83.15 83.28 471,145 -2.16(-2.53%)
Nov 03, 2023 84.33 86.17 83.84 85.45 779,957 +2.36(+2.84%)
Nov 02, 2023 81.51 83.12 81.39 83.08 524,929 +2.65(+3.30%)
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.