Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 90.97 91.16 89.71 91.13 151,258 +0.83(+0.92%)
Mar 26, 2024 89.44 90.72 89.00 90.30 400,503 +1.32(+1.48%)
Mar 25, 2024 87.48 89.01 86.92 88.98 200,489 +1.59(+1.82%)
Mar 22, 2024 87.23 87.71 86.24 87.39 197,068 -0.07(-0.08%)
Mar 21, 2024 87.00 88.44 87.00 87.46 165,472 +1.19(+1.38%)
Mar 20, 2024 85.21 86.34 84.75 86.27 245,283 +0.80(+0.94%)
Mar 19, 2024 85.04 86.58 85.04 85.47 168,627 +0.24(+0.28%)
Mar 18, 2024 84.48 85.83 83.85 85.23 183,047 +0.73(+0.86%)
Mar 15, 2024 83.40 85.22 83.40 84.50 508,421 +0.55(+0.66%)
Mar 14, 2024 84.87 84.99 83.48 83.95 196,329 -1.20(-1.41%)
Mar 13, 2024 84.49 85.83 84.35 85.15 175,774 +0.48(+0.57%)
Mar 12, 2024 83.93 84.76 83.52 84.67 186,367 +0.74(+0.88%)
Mar 11, 2024 83.64 83.99 82.94 83.93 153,584 -0.26(-0.31%)
Mar 08, 2024 84.94 85.49 84.07 84.19 138,683 -0.09(-0.11%)
Mar 07, 2024 84.59 85.44 84.21 84.28 202,818 +0.05(+0.06%)
Mar 06, 2024 83.67 84.26 82.82 84.23 182,446 +1.23(+1.48%)
Mar 05, 2024 82.37 83.49 82.02 83.00 227,044 -0.11(-0.13%)
Mar 04, 2024 82.29 83.28 82.08 83.11 235,700 +0.68(+0.82%)
Mar 01, 2024 82.59 83.70 82.36 82.43 236,993 -0.40(-0.48%)
Feb 29, 2024 81.95 86.73 80.95 82.83 554,797 +3.37(+4.24%)
Feb 28, 2024 79.43 80.70 79.20 79.46 307,963 -0.77(-0.96%)
Feb 27, 2024 80.07 80.59 79.62 80.23 210,216 +0.30(+0.38%)
Feb 26, 2024 81.56 82.26 79.89 79.93 207,961 -2.07(-2.52%)
Feb 23, 2024 80.95 82.62 80.95 82.00 187,023 +0.97(+1.20%)
Feb 22, 2024 81.37 81.54 80.71 81.03 259,571 +0.19(+0.24%)
Feb 21, 2024 80.78 81.30 80.35 80.84 580,571 -0.21(-0.26%)
Feb 20, 2024 79.90 81.14 79.90 81.05 210,021 +0.09(+0.11%)
Feb 16, 2024 82.10 82.62 80.85 80.96 176,104 -1.76(-2.13%)
Feb 15, 2024 82.67 83.18 81.54 82.72 213,015 +0.80(+0.98%)
Feb 14, 2024 80.66 82.12 80.00 81.92 172,143 +2.39(+3.01%)
Feb 13, 2024 80.07 81.42 79.19 79.53 298,398 -3.31(-4.00%)
Feb 12, 2024 82.62 83.14 82.49 82.84 175,691 +0.29(+0.35%)
Feb 09, 2024 81.64 82.72 81.45 82.55 200,379 +1.08(+1.33%)
Feb 08, 2024 79.64 81.49 79.21 81.47 185,310 +2.13(+2.68%)
Feb 07, 2024 80.34 80.45 79.22 79.34 126,453 -0.97(-1.21%)
Feb 06, 2024 79.14 80.52 79.14 80.31 307,072 +0.91(+1.15%)
Feb 05, 2024 79.72 80.14 79.03 79.40 145,059 -1.06(-1.32%)
Feb 02, 2024 81.20 81.30 79.32 80.46 220,279 -1.72(-2.09%)
Feb 01, 2024 80.85 82.74 80.64 82.18 198,133 +1.56(+1.93%)
Jan 31, 2024 82.03 82.81 80.58 80.62 294,760 -1.16(-1.41%)
Jan 30, 2024 81.87 82.44 81.73 81.78 120,501 -0.63(-0.76%)
Jan 29, 2024 82.41 82.84 81.68 82.41 152,761 +0.08(+0.10%)
Jan 26, 2024 82.87 83.27 81.92 82.33 164,103 +0.13(+0.16%)
Jan 25, 2024 83.07 83.11 81.14 82.20 203,235 +0.38(+0.46%)
Jan 24, 2024 83.93 83.93 81.73 81.82 146,063 -1.00(-1.20%)
Jan 23, 2024 84.01 84.50 82.56 82.82 211,269 -0.31(-0.37%)
Jan 22, 2024 82.64 83.24 81.87 83.13 165,875 +1.47(+1.80%)
Jan 19, 2024 81.56 81.86 80.34 81.66 146,619 +0.44(+0.54%)
Jan 18, 2024 81.11 81.67 80.26 81.22 178,292 +0.63(+0.78%)
Jan 17, 2024 78.96 80.75 78.96 80.59 159,211 +0.36(+0.45%)
Jan 16, 2024 80.19 80.64 79.56 80.24 177,008 -0.77(-0.95%)
Jan 12, 2024 82.78 82.78 80.31 81.00 217,358 -0.64(-0.78%)
Jan 11, 2024 81.95 82.08 80.72 81.64 216,238 -0.74(-0.90%)
Jan 10, 2024 82.19 82.83 81.98 82.38 138,393 +0.10(+0.12%)
Jan 09, 2024 82.56 82.86 81.85 82.28 157,898 -1.45(-1.73%)
Jan 08, 2024 82.69 83.81 82.52 83.73 181,737 +1.47(+1.78%)
Jan 05, 2024 82.11 83.89 82.11 82.26 190,490 -0.33(-0.40%)
Jan 04, 2024 83.06 83.67 82.37 82.59 203,888 -0.40(-0.48%)
Jan 03, 2024 85.37 85.37 82.94 82.99 234,049 -3.04(-3.54%)
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.