Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.01 87.21 85.71 86.98 1,637,967 +1.23(+1.43%)
Mar 26, 2024 86.30 87.40 85.63 85.75 1,640,048 -0.03(-0.03%)
Mar 25, 2024 85.91 86.90 85.23 85.78 1,369,472 +0.25(+0.29%)
Mar 22, 2024 86.21 86.78 85.28 85.53 1,328,759 -0.91(-1.05%)
Mar 21, 2024 83.98 87.03 83.85 86.44 2,249,550 +3.36(+4.04%)
Mar 20, 2024 82.82 83.74 81.63 83.08 2,050,371 +2.23(+2.76%)
Mar 19, 2024 78.89 81.28 78.89 80.85 1,140,666 +1.02(+1.28%)
Mar 18, 2024 81.18 81.39 79.62 79.83 1,208,203 -0.91(-1.13%)
Mar 15, 2024 80.73 81.95 80.13 80.74 1,915,464 -0.20(-0.25%)
Mar 14, 2024 82.95 83.05 80.17 80.94 1,594,513 -2.28(-2.74%)
Mar 13, 2024 81.81 83.39 81.81 83.22 1,232,160 +1.21(+1.48%)
Mar 12, 2024 81.00 82.57 80.60 82.01 1,277,684 +0.88(+1.08%)
Mar 11, 2024 81.35 82.03 80.42 81.13 1,291,627 -0.64(-0.78%)
Mar 08, 2024 81.50 83.11 81.06 81.77 1,545,784 +1.11(+1.38%)
Mar 07, 2024 80.87 81.62 79.89 80.66 1,171,890 +0.08(+0.10%)
Mar 06, 2024 81.50 81.66 79.90 80.58 1,993,918 +0.46(+0.57%)
Mar 05, 2024 79.19 80.62 78.61 80.12 1,207,472 +0.54(+0.68%)
Mar 04, 2024 78.87 80.28 78.76 79.58 1,053,049 +0.28(+0.35%)
Mar 01, 2024 78.66 79.57 76.92 79.30 1,300,639 +0.30(+0.38%)
Feb 29, 2024 77.56 79.15 77.20 79.00 2,193,428 +2.29(+2.99%)
Feb 28, 2024 76.07 76.81 75.48 76.71 1,171,582 +0.05(+0.07%)
Feb 27, 2024 74.64 77.00 74.16 76.66 1,435,678 +2.70(+3.65%)
Feb 26, 2024 73.01 75.11 73.01 73.96 1,227,481 +0.63(+0.86%)
Feb 23, 2024 73.21 74.78 73.19 73.33 1,464,511 +0.44(+0.60%)
Feb 22, 2024 73.64 73.65 71.09 72.89 1,966,839 +2.27(+3.21%)
Feb 21, 2024 70.16 71.19 69.61 70.62 886,817 -0.04(-0.06%)
Feb 20, 2024 70.63 71.56 70.12 70.66 1,131,466 -1.22(-1.70%)
Feb 16, 2024 72.41 73.13 71.33 71.88 1,255,179 -2.45(-3.30%)
Feb 15, 2024 73.27 74.64 73.14 74.33 1,113,070 +1.57(+2.16%)
Feb 14, 2024 72.96 73.40 71.66 72.76 1,418,310 +0.22(+0.30%)
Feb 13, 2024 73.52 74.26 71.87 72.54 2,504,834 -4.41(-5.73%)
Feb 12, 2024 75.14 77.47 75.08 76.95 1,659,005 +2.16(+2.89%)
Feb 09, 2024 73.56 74.86 72.90 74.79 1,821,271 +1.49(+2.03%)
Feb 08, 2024 72.01 73.39 71.90 73.30 1,490,975 +1.00(+1.38%)
Feb 07, 2024 72.47 73.19 71.78 72.30 1,979,900 +0.47(+0.65%)
Feb 06, 2024 70.97 72.30 70.58 71.83 2,046,197 +0.84(+1.18%)
Feb 05, 2024 71.32 71.83 69.93 70.99 1,661,671 -1.80(-2.47%)
Feb 02, 2024 71.43 73.99 70.15 72.79 1,833,947 -0.05(-0.07%)
Feb 01, 2024 71.61 72.84 70.39 72.84 1,960,979 +1.66(+2.33%)
Jan 31, 2024 71.97 73.97 71.04 71.18 2,047,518 -1.57(-2.16%)
Jan 30, 2024 72.35 73.75 72.27 72.75 1,930,718 -0.20(-0.27%)
Jan 29, 2024 69.92 73.07 69.57 72.95 2,238,083 +2.84(+4.05%)
Jan 26, 2024 69.42 70.61 69.40 70.11 1,894,427 +1.03(+1.49%)
Jan 25, 2024 68.51 69.20 67.50 69.08 1,649,388 +1.63(+2.42%)
Jan 24, 2024 70.13 70.25 67.24 67.45 1,647,702 -1.77(-2.56%)
Jan 23, 2024 70.99 71.67 68.68 69.22 1,460,253 -0.94(-1.34%)
Jan 22, 2024 69.87 71.14 69.61 70.16 1,379,879 +1.01(+1.46%)
Jan 19, 2024 68.64 70.16 67.10 69.15 1,876,575 +0.59(+0.86%)
Jan 18, 2024 68.01 68.91 67.89 68.56 2,159,416 +0.72(+1.06%)
Jan 17, 2024 68.26 69.25 66.86 67.84 2,488,605 -1.78(-2.56%)
Jan 16, 2024 68.87 69.94 68.22 69.62 1,762,802 +0.03(+0.04%)
Jan 12, 2024 72.23 72.76 69.16 69.59 2,116,487 -2.29(-3.19%)
Jan 11, 2024 72.49 72.49 70.61 71.88 4,046,265 -0.70(-0.96%)
Jan 10, 2024 72.58 72.88 71.21 72.58 1,742,435 +0.05(+0.07%)
Jan 09, 2024 72.23 72.78 71.64 72.53 1,462,798 -0.48(-0.66%)
Jan 08, 2024 72.82 73.89 72.18 73.01 1,469,610 +0.01(+0.01%)
Jan 05, 2024 71.42 74.09 71.18 73.00 1,535,977 +1.17(+1.63%)
Jan 04, 2024 72.14 72.86 71.50 71.83 1,653,362 -0.70(-0.97%)
Jan 03, 2024 74.53 75.28 72.16 72.53 2,473,301 -3.67(-4.82%)
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.