Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 89.54 91.45 89.52 90.30 30,679,794 +0.20(+0.22%)
Feb 27, 2023 90.09 90.45 89.61 90.10 22,698,210 +0.75(+0.84%)
Feb 24, 2023 89.63 90.13 88.86 89.35 31,295,748 -1.72(-1.89%)
Feb 23, 2023 92.13 92.13 90.01 91.07 32,386,356 -0.73(-0.80%)
Feb 22, 2023 91.93 92.36 90.87 91.80 29,859,960 -0.25(-0.27%)
Feb 21, 2023 93.24 93.41 92.00 92.05 28,335,222 -2.54(-2.69%)
Feb 17, 2023 95.07 95.75 93.45 94.59 31,095,184 -1.19(-1.24%)
Feb 16, 2023 95.54 97.88 94.97 95.78 35,586,688 -1.32(-1.36%)
Feb 15, 2023 94.74 97.34 94.36 97.10 36,966,056 +2.16(+2.28%)
Feb 14, 2023 94.66 95.17 92.65 94.94 42,459,128 -0.06(-0.06%)
Feb 13, 2023 95.01 95.35 94.05 95.00 43,054,092 +0.14(+0.15%)
Feb 10, 2023 95.74 97.02 94.53 94.86 49,325,280 -0.60(-0.63%)
Feb 09, 2023 100.54 100.61 93.86 95.46 97,690,352 -4.54(-4.54%)
Feb 08, 2023 102.69 103.58 98.45 100.00 73,460,328 -8.04(-7.44%)
Feb 07, 2023 103.63 108.67 103.55 108.04 33,767,120 +4.57(+4.42%)
Feb 06, 2023 102.68 104.70 102.21 103.47 25,539,782 -1.75(-1.66%)
Feb 03, 2023 103.51 108.02 103.30 105.22 36,823,496 -3.58(-3.29%)
Feb 02, 2023 106.79 108.80 106.54 108.80 46,406,348 +7.37(+7.27%)
Feb 01, 2023 99.74 102.19 98.42 101.43 26,267,648 +1.56(+1.56%)
Jan 31, 2023 97.86 99.91 97.79 99.87 22,282,072 +1.92(+1.96%)
Jan 30, 2023 98.75 99.41 97.52 97.95 24,340,018 -2.76(-2.74%)
Jan 27, 2023 99.05 101.58 98.97 100.71 29,270,356 +1.55(+1.56%)
Jan 26, 2023 98.28 99.21 96.82 99.16 24,164,938 +2.43(+2.51%)
Jan 25, 2023 97.20 97.72 95.26 96.73 30,964,776 -2.48(-2.50%)
Jan 24, 2023 99.55 101.09 98.70 99.21 29,798,862 -2.00(-1.98%)
Jan 23, 2023 99.13 101.40 98.75 101.21 31,753,264 +1.93(+1.94%)
Jan 20, 2023 95.95 99.42 95.91 99.28 53,705,108 +5.37(+5.72%)
Jan 19, 2023 91.39 94.40 91.38 93.91 29,189,386 +2.13(+2.32%)
Jan 18, 2023 92.94 93.59 91.40 91.78 19,622,832 -0.38(-0.41%)
Jan 17, 2023 92.78 92.97 90.84 92.16 22,924,982 -0.64(-0.69%)
Jan 13, 2023 91.53 92.98 90.93 92.80 18,630,816 +0.89(+0.97%)
Jan 12, 2023 92.40 92.62 90.57 91.91 22,745,768 -0.35(-0.38%)
Jan 11, 2023 90.06 92.45 89.74 92.26 25,955,068 +3.02(+3.38%)
Jan 10, 2023 86.72 89.47 86.70 89.24 22,846,744 +0.44(+0.50%)
Jan 09, 2023 89.19 90.83 88.58 88.80 22,977,588 +0.66(+0.75%)
Jan 06, 2023 87.36 88.47 85.57 88.14 26,612,834 +1.37(+1.58%)
Jan 05, 2023 88.07 88.21 86.56 86.77 23,121,520 -1.94(-2.19%)
Jan 04, 2023 91.01 91.11 87.81 88.71 27,016,214 -0.99(-1.10%)
Jan 03, 2023 89.83 91.55 89.02 89.70 20,725,048 +0.97(+1.09%)
Dec 30, 2022 87.36 88.83 87.03 88.73 19,190,332 -0.22(-0.25%)
Dec 29, 2022 87.03 89.36 86.99 88.95 18,262,416 +2.49(+2.88%)
Dec 28, 2022 87.50 88.52 86.37 86.46 17,867,948 -1.47(-1.67%)
Dec 27, 2022 89.31 89.50 87.53 87.93 15,490,530 -1.88(-2.09%)
Dec 23, 2022 87.62 90.10 87.62 89.81 17,815,204 +1.55(+1.76%)
Dec 22, 2022 88.93 89.18 86.94 88.26 23,649,592 -1.99(-2.20%)
Dec 21, 2022 89.73 90.92 88.91 90.25 20,325,756 +0.62(+0.69%)
Dec 20, 2022 88.73 89.78 88.04 89.63 22,935,240 +0.48(+0.54%)
Dec 19, 2022 90.88 91.20 88.92 89.15 23,008,840 -1.71(-1.88%)
Dec 16, 2022 91.20 91.75 90.01 90.86 48,486,688 -0.34(-0.37%)
Dec 15, 2022 93.54 94.03 90.43 91.20 28,357,480 -4.11(-4.31%)
Dec 14, 2022 95.54 97.22 93.94 95.31 26,431,806 -0.54(-0.56%)
Dec 13, 2022 98.07 99.80 95.38 95.85 34,801,812 +2.29(+2.45%)
Dec 12, 2022 93.09 93.87 91.90 93.56 27,364,124 +0.49(+0.53%)
Dec 09, 2022 93.90 94.49 93.02 93.07 21,885,472 -0.88(-0.94%)
Dec 08, 2022 95.69 95.87 93.80 93.95 25,573,532 -1.20(-1.26%)
Dec 07, 2022 96.77 97.31 95.03 95.15 26,635,432 -2.16(-2.22%)
Dec 06, 2022 99.67 100.21 96.76 97.31 20,864,222 -2.56(-2.56%)
Dec 05, 2022 99.82 101.75 99.36 99.87 19,931,366 -0.96(-0.95%)
Dec 02, 2022 99.37 101.15 99.18 100.83 18,847,350 -0.45(-0.44%)
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.