Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.46 87.61 86.46 87.19 559,733 +0.53(+0.61%)
Mar 26, 2024 86.82 87.18 85.78 86.66 327,663 +0.33(+0.38%)
Mar 25, 2024 84.77 86.75 84.77 86.33 406,985 +1.11(+1.30%)
Mar 22, 2024 86.77 87.26 84.89 85.22 413,249 -1.49(-1.72%)
Mar 21, 2024 85.60 87.37 85.60 86.71 542,235 +1.49(+1.75%)
Mar 20, 2024 82.12 85.83 82.10 85.22 462,309 +2.66(+3.22%)
Mar 19, 2024 81.74 83.24 81.74 82.56 325,622 +0.24(+0.29%)
Mar 18, 2024 83.05 83.28 81.81 82.32 474,202 +0.07(+0.09%)
Mar 15, 2024 81.79 83.41 81.79 82.25 3,610,631 +0.24(+0.29%)
Mar 14, 2024 84.01 84.10 81.66 82.01 560,516 -1.77(-2.11%)
Mar 13, 2024 84.07 84.44 83.42 83.78 393,260 -0.02(-0.02%)
Mar 12, 2024 83.67 84.26 82.81 83.80 565,724 -0.26(-0.31%)
Mar 11, 2024 83.67 84.45 82.50 84.06 500,764 -0.19(-0.22%)
Mar 08, 2024 84.97 84.98 83.49 84.25 398,043 +0.45(+0.53%)
Mar 07, 2024 83.74 84.57 83.05 83.80 313,699 +0.90(+1.09%)
Mar 06, 2024 84.73 84.82 81.80 82.90 402,775 -1.87(-2.20%)
Mar 05, 2024 81.32 84.82 81.15 84.76 358,155 +3.42(+4.21%)
Mar 04, 2024 82.14 83.13 81.26 81.34 439,115 -0.62(-0.75%)
Mar 01, 2024 82.32 82.85 80.50 81.95 437,252 -1.11(-1.34%)
Feb 29, 2024 82.91 83.62 82.09 83.07 518,983 +0.94(+1.15%)
Feb 28, 2024 82.94 83.40 82.04 82.12 274,694 -1.33(-1.59%)
Feb 27, 2024 82.86 83.70 82.30 83.45 403,792 +1.16(+1.41%)
Feb 26, 2024 82.64 83.67 82.03 82.29 259,254 -0.54(-0.65%)
Feb 23, 2024 83.16 83.56 82.31 82.83 347,423 -0.04(-0.05%)
Feb 22, 2024 83.76 84.10 82.53 82.87 403,322 -0.57(-0.68%)
Feb 21, 2024 83.92 83.92 82.85 83.43 446,029 -0.74(-0.88%)
Feb 20, 2024 83.73 85.03 83.50 84.18 390,465 -0.34(-0.40%)
Feb 16, 2024 85.70 85.86 84.30 84.51 582,008 -1.61(-1.87%)
Feb 15, 2024 83.01 86.13 83.01 86.12 548,502 +3.28(+3.95%)
Feb 14, 2024 82.52 82.94 81.89 82.85 369,324 +1.08(+1.32%)
Feb 13, 2024 81.89 82.38 80.39 81.77 556,545 -2.43(-2.89%)
Feb 12, 2024 83.65 85.21 83.65 84.20 376,881 +0.27(+0.32%)
Feb 09, 2024 82.95 84.16 82.14 83.93 301,290 +1.22(+1.48%)
Feb 08, 2024 82.93 83.93 82.39 82.71 405,646 -0.86(-1.03%)
Feb 07, 2024 82.80 83.60 81.12 83.57 444,238 +0.31(+0.37%)
Feb 06, 2024 84.72 85.28 82.59 83.26 358,855 -1.39(-1.64%)
Feb 05, 2024 84.51 85.35 83.41 84.65 397,707 -0.91(-1.07%)
Feb 02, 2024 83.04 86.07 82.70 85.57 413,627 +0.87(+1.03%)
Feb 01, 2024 85.13 85.27 81.02 84.69 753,134 -0.13(-0.15%)
Jan 31, 2024 87.63 87.66 84.30 84.82 631,736 -4.00(-4.50%)
Jan 30, 2024 87.96 89.04 87.79 88.82 365,875 +0.54(+0.61%)
Jan 29, 2024 88.15 88.33 86.68 88.29 600,914 +1.31(+1.51%)
Jan 26, 2024 85.64 87.08 85.28 86.98 573,301 +1.78(+2.09%)
Jan 25, 2024 84.18 86.83 82.30 85.20 907,991 +2.32(+2.80%)
Jan 24, 2024 81.65 84.33 81.65 82.88 813,552 +1.31(+1.61%)
Jan 23, 2024 82.39 82.40 81.19 81.57 393,552 -0.38(-0.46%)
Jan 22, 2024 81.57 82.17 81.08 81.94 347,447 +1.21(+1.50%)
Jan 19, 2024 79.61 80.81 79.02 80.73 320,412 +1.29(+1.62%)
Jan 18, 2024 78.92 80.19 78.92 79.44 324,864 +0.65(+0.82%)
Jan 17, 2024 78.43 80.05 78.43 78.80 277,901 -1.03(-1.29%)
Jan 16, 2024 79.62 80.09 79.06 79.83 450,735 -0.66(-0.81%)
Jan 12, 2024 81.66 81.85 79.68 80.48 151,997 -0.69(-0.86%)
Jan 11, 2024 81.01 81.24 80.03 81.18 266,484 -0.52(-0.63%)
Jan 10, 2024 80.93 81.76 80.47 81.70 248,825 +0.51(+0.62%)
Jan 09, 2024 81.36 81.65 80.86 81.19 230,105 -0.60(-0.73%)
Jan 08, 2024 80.72 81.80 80.18 81.78 195,748 +1.29(+1.60%)
Jan 05, 2024 79.30 81.10 78.71 80.49 350,244 +1.25(+1.58%)
Jan 04, 2024 79.77 80.09 79.03 79.24 504,060 -0.55(-0.68%)
Jan 03, 2024 80.51 80.75 79.56 79.79 259,441 -1.69(-2.07%)
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.