Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 76.10 76.12 75.05 75.18 9,585,090 -1.18(-1.55%)
Mar 16, 2023 74.78 76.47 74.56 76.37 10,850,124 +0.87(+1.15%)
Mar 15, 2023 76.02 76.19 74.45 75.50 14,324,310 -2.53(-3.24%)
Mar 14, 2023 78.17 78.94 77.18 78.03 8,274,516 +0.99(+1.28%)
Mar 13, 2023 77.06 78.09 76.47 77.04 20,441,028 -0.80(-1.02%)
Mar 10, 2023 79.56 79.58 77.42 77.84 13,119,225 -1.69(-2.13%)
Mar 09, 2023 81.69 81.96 79.28 79.53 6,453,914 -2.10(-2.57%)
Mar 08, 2023 81.28 81.83 81.00 81.63 5,820,425 +0.40(+0.49%)
Mar 07, 2023 82.56 82.56 80.95 81.24 6,789,746 -1.63(-1.97%)
Mar 06, 2023 83.90 83.90 82.73 82.87 5,505,286 -1.36(-1.62%)
Mar 03, 2023 83.60 84.28 82.95 84.23 6,023,498 +1.18(+1.43%)
Mar 02, 2023 81.68 83.25 81.49 83.05 6,362,564 +0.94(+1.14%)
Mar 01, 2023 81.65 82.91 81.64 82.11 7,774,455 +0.64(+0.78%)
Feb 28, 2023 81.09 82.00 80.94 81.48 8,583,413 +0.37(+0.45%)
Feb 27, 2023 81.36 81.87 81.02 81.11 6,497,937 +0.27(+0.33%)
Feb 24, 2023 78.95 80.95 78.53 80.84 9,364,677 +0.54(+0.67%)
Feb 23, 2023 80.51 80.85 79.12 80.30 5,620,612 +0.09(+0.11%)
Feb 22, 2023 79.97 80.60 79.56 80.21 5,959,820 +0.60(+0.75%)
Feb 21, 2023 80.53 80.81 79.49 79.61 5,926,002 -1.33(-1.65%)
Feb 17, 2023 81.15 81.23 80.50 80.95 3,742,449 -0.77(-0.94%)
Feb 16, 2023 81.51 82.67 81.31 81.71 4,355,681 -0.94(-1.13%)
Feb 15, 2023 81.74 82.67 81.53 82.65 3,995,730 +0.36(+0.44%)
Feb 14, 2023 81.75 82.52 81.35 82.29 4,125,344 +0.19(+0.23%)
Feb 13, 2023 81.81 82.27 81.29 82.10 2,761,237 +0.43(+0.52%)
Feb 10, 2023 81.20 81.79 80.71 81.67 3,523,300 +0.30(+0.37%)
Feb 09, 2023 83.21 83.39 81.01 81.38 8,366,861 -1.19(-1.45%)
Feb 08, 2023 82.80 83.60 82.51 82.57 5,285,851 -0.67(-0.80%)
Feb 07, 2023 82.02 83.45 81.98 83.24 7,585,799 +1.11(+1.35%)
Feb 06, 2023 82.31 82.64 81.69 82.13 6,289,563 -0.92(-1.10%)
Feb 03, 2023 83.65 84.31 82.93 83.05 5,963,728 -1.52(-1.80%)
Feb 02, 2023 84.47 84.82 83.31 84.57 6,190,721 -0.27(-0.32%)
Feb 01, 2023 83.80 85.53 83.25 84.84 7,250,393 +0.56(+0.66%)
Jan 31, 2023 82.53 84.31 82.53 84.28 3,948,463 +1.81(+2.20%)
Jan 30, 2023 82.53 83.52 82.36 82.47 5,233,422 -0.57(-0.68%)
Jan 27, 2023 82.74 83.63 82.66 83.04 3,434,667 -0.27(-0.32%)
Jan 26, 2023 82.21 83.34 81.95 83.31 5,778,354 +0.40(+0.48%)
Jan 25, 2023 81.83 82.94 81.56 82.91 3,617,683 +0.17(+0.20%)
Jan 24, 2023 82.23 82.86 81.54 82.74 4,700,928 +0.05(+0.06%)
Jan 23, 2023 82.31 83.04 81.91 82.69 6,275,949 +0.27(+0.33%)
Jan 20, 2023 81.01 82.48 80.58 82.42 3,463,723 +1.62(+2.01%)
Jan 19, 2023 80.81 81.14 80.16 80.80 4,097,647 -0.63(-0.77%)
Jan 18, 2023 83.35 83.47 81.39 81.43 4,742,908 -1.16(-1.41%)
Jan 17, 2023 83.57 83.73 82.51 82.59 3,486,567 -0.84(-1.00%)
Jan 13, 2023 82.44 83.59 82.37 83.43 3,497,729 +0.51(+0.61%)
Jan 12, 2023 82.80 83.96 81.97 82.92 3,995,464 +0.31(+0.37%)
Jan 11, 2023 82.19 82.65 81.70 82.61 4,943,191 +1.27(+1.57%)
Jan 10, 2023 80.56 81.39 80.11 81.34 4,042,002 +0.81(+1.00%)
Jan 09, 2023 80.68 81.60 80.26 80.53 8,432,140 +0.51(+0.63%)
Jan 06, 2023 78.08 80.20 78.08 80.02 4,383,610 +2.66(+3.44%)
Jan 05, 2023 77.38 77.80 76.81 77.36 4,124,194 -1.24(-1.58%)
Jan 04, 2023 77.65 78.82 77.61 78.61 4,892,259 +1.34(+1.74%)
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.