Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 74.45 74.80 73.70 74.77 10,437,925 +0.48(+0.64%)
Mar 30, 2023 74.07 74.71 73.88 74.29 6,378,433 +0.47(+0.63%)
Mar 29, 2023 73.20 74.02 73.20 73.82 5,856,429 +0.84(+1.16%)
Mar 28, 2023 73.23 73.96 72.57 72.98 6,139,886 -0.19(-0.27%)
Mar 27, 2023 73.59 73.78 72.70 73.17 5,692,011 -0.24(-0.33%)
Mar 24, 2023 71.77 73.47 71.50 73.42 5,458,048 +1.82(+2.55%)
Mar 23, 2023 71.55 73.45 71.17 71.59 7,784,836 -0.31(-0.43%)
Mar 22, 2023 73.05 73.70 71.86 71.90 7,256,069 -1.19(-1.63%)
Mar 21, 2023 74.06 74.05 72.04 73.10 6,415,075 -0.59(-0.80%)
Mar 20, 2023 73.33 74.69 73.05 73.69 7,394,321 +0.29(+0.40%)
Mar 17, 2023 74.00 74.00 72.49 73.40 14,575,152 -0.54(-0.73%)
Mar 16, 2023 73.39 74.21 72.58 73.94 9,171,522 +0.69(+0.94%)
Mar 15, 2023 72.21 73.57 71.71 73.25 12,402,689 +0.94(+1.30%)
Mar 14, 2023 71.77 72.60 71.22 72.31 8,903,106 +1.22(+1.72%)
Mar 13, 2023 70.87 72.92 70.81 71.09 8,668,548 +0.27(+0.38%)
Mar 10, 2023 71.77 72.04 70.20 70.82 10,481,882 -0.73(-1.02%)
Mar 09, 2023 72.26 72.74 71.18 71.54 7,915,282 -0.48(-0.66%)
Mar 08, 2023 71.18 72.15 70.85 72.02 6,096,353 +0.48(+0.68%)
Mar 07, 2023 71.72 72.25 70.83 71.53 7,571,137 -0.63(-0.87%)
Mar 06, 2023 71.33 72.36 71.03 72.17 7,114,723 +0.55(+0.77%)
Mar 03, 2023 70.70 71.65 70.01 71.61 11,056,882 +1.57(+2.24%)
Mar 02, 2023 68.25 70.05 68.01 70.04 16,641,915 +2.27(+3.35%)
Mar 01, 2023 68.73 68.90 67.55 67.77 12,173,804 -1.13(-1.63%)
Feb 28, 2023 69.55 69.69 68.67 68.90 11,625,220 -0.81(-1.15%)
Feb 27, 2023 70.78 71.46 69.53 69.70 7,246,854 -0.57(-0.82%)
Feb 24, 2023 69.51 70.67 69.20 70.28 9,471,213 +0.05(+0.07%)
Feb 23, 2023 71.67 71.67 70.02 70.23 9,389,941 -0.78(-1.10%)
Feb 22, 2023 71.30 72.03 70.78 71.01 9,760,334 +0.02(+0.03%)
Feb 21, 2023 72.71 72.79 70.94 70.99 12,371,395 -2.32(-3.17%)
Feb 17, 2023 72.96 73.71 72.65 73.31 10,398,403 +0.37(+0.50%)
Feb 16, 2023 73.05 73.75 72.92 72.95 8,088,305 -1.20(-1.62%)
Feb 15, 2023 72.91 74.30 72.91 74.15 9,717,066 +0.88(+1.20%)
Feb 14, 2023 72.56 73.56 72.09 73.27 7,355,706 +0.40(+0.54%)
Feb 13, 2023 72.61 73.26 72.44 72.88 8,495,432 +0.85(+1.18%)
Feb 10, 2023 70.76 72.52 70.76 72.03 10,269,797 +1.42(+2.01%)
Feb 09, 2023 72.47 73.19 70.47 70.61 13,657,786 -1.70(-2.35%)
Feb 08, 2023 73.23 73.39 72.15 72.31 9,423,580 -1.01(-1.38%)
Feb 07, 2023 72.64 73.80 72.04 73.32 11,270,983 +0.55(+0.75%)
Feb 06, 2023 71.90 72.83 71.75 72.77 9,694,049 +0.81(+1.13%)
Feb 03, 2023 72.52 72.71 71.00 71.96 12,110,533 -0.90(-1.23%)
Feb 02, 2023 70.90 74.06 70.56 72.86 19,302,522 +1.31(+1.83%)
Feb 01, 2023 71.91 72.32 70.68 71.55 15,759,366 -0.38(-0.52%)
Jan 31, 2023 71.84 72.12 70.69 71.92 19,752,614 -0.40(-0.56%)
Jan 30, 2023 72.63 73.58 72.17 72.33 11,071,023 -0.51(-0.70%)
Jan 27, 2023 73.31 73.63 72.77 72.84 13,741,507 -0.79(-1.07%)
Jan 26, 2023 72.38 74.64 72.09 73.63 19,203,306 -0.18(-0.25%)
Jan 25, 2023 77.61 78.05 73.15 73.81 29,663,592 -7.05(-8.71%)
Jan 24, 2023 79.79 89.35 77.37 80.86 6,923,629 +1.19(+1.49%)
Jan 23, 2023 78.43 80.20 77.97 79.67 7,122,542 +0.82(+1.04%)
Jan 20, 2023 79.52 79.55 77.58 78.85 9,783,881 -0.74(-0.93%)
Jan 19, 2023 81.01 81.28 79.31 79.60 7,366,786 -1.17(-1.44%)
Jan 18, 2023 82.81 82.92 80.69 80.76 6,337,500 -1.87(-2.26%)
Jan 17, 2023 82.10 83.34 82.09 82.63 8,725,100 +1.02(+1.25%)
Jan 13, 2023 81.38 81.89 80.71 81.61 5,129,115 -0.38(-0.46%)
Jan 12, 2023 82.01 82.56 81.33 81.99 4,822,447 +0.07(+0.08%)
Jan 11, 2023 81.41 82.27 81.17 81.92 6,405,788 +0.44(+0.54%)
Jan 10, 2023 81.02 81.53 80.35 81.48 5,106,223 +0.45(+0.56%)
Jan 09, 2023 80.61 81.85 80.46 81.02 4,927,642 +0.40(+0.50%)
Jan 06, 2023 80.53 81.31 79.82 80.62 5,442,649 +0.98(+1.23%)
Jan 05, 2023 80.58 80.96 79.16 79.63 5,678,536 -1.79(-2.20%)
Jan 04, 2023 81.30 82.36 80.79 81.43 5,012,863 +0.64(+0.79%)
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.