Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 85.00 86.45 83.63 86.24 935,686 +0.16(+0.19%)
Apr 27, 2023 87.45 87.45 85.44 86.08 916,589 -0.32(-0.37%)
Apr 26, 2023 86.05 87.47 85.95 86.40 1,229,194 +1.68(+1.98%)
Apr 25, 2023 88.50 88.69 84.66 84.72 1,827,693 -5.28(-5.87%)
Apr 24, 2023 91.12 91.75 88.11 90.00 1,036,067 -1.12(-1.23%)
Apr 21, 2023 91.15 91.64 90.21 91.12 811,124 -0.21(-0.23%)
Apr 20, 2023 91.24 92.47 90.84 91.33 849,050 -1.18(-1.28%)
Apr 19, 2023 91.98 92.94 91.22 92.51 644,004 -0.03(-0.03%)
Apr 18, 2023 94.65 94.84 91.04 92.54 895,326 -0.65(-0.70%)
Apr 17, 2023 91.33 93.29 90.79 93.19 891,882 +2.19(+2.41%)
Apr 14, 2023 90.99 91.58 89.22 91.00 1,090,127 -0.65(-0.71%)
Apr 13, 2023 90.99 92.58 90.11 91.65 889,676 +1.59(+1.77%)
Apr 12, 2023 92.21 92.80 90.02 90.06 847,314 -0.74(-0.81%)
Apr 11, 2023 92.49 93.47 90.40 90.80 1,382,530 -2.34(-2.51%)
Apr 10, 2023 92.36 93.35 91.18 93.14 873,096 -0.68(-0.72%)
Apr 06, 2023 92.81 93.87 91.25 93.82 908,695 +0.26(+0.28%)
Apr 05, 2023 94.46 94.53 92.28 93.56 1,476,634 -1.39(-1.46%)
Apr 04, 2023 94.95 95.07 92.90 94.95 1,144,090 -0.05(-0.05%)
Apr 03, 2023 94.54 95.72 93.17 95.00 1,045,432 -0.88(-0.92%)
Mar 31, 2023 92.72 95.93 92.42 95.88 1,657,246 +3.62(+3.92%)
Mar 30, 2023 92.66 93.28 91.26 92.26 1,342,138 +0.79(+0.86%)
Mar 29, 2023 90.68 91.64 90.18 91.47 1,530,659 +2.21(+2.48%)
Mar 28, 2023 90.61 91.19 89.08 89.26 1,147,254 -1.60(-1.76%)
Mar 27, 2023 91.20 91.84 90.22 90.86 1,226,963 +0.28(+0.31%)
Mar 24, 2023 90.36 91.86 89.63 90.58 908,754 -0.67(-0.73%)
Mar 23, 2023 91.64 92.90 90.27 91.25 1,281,129 +0.67(+0.74%)
Mar 22, 2023 94.10 94.41 90.55 90.58 1,198,624 -3.85(-4.08%)
Mar 21, 2023 90.85 94.52 90.52 94.43 2,450,194 +4.66(+5.19%)
Mar 20, 2023 89.00 90.66 88.27 89.77 2,197,293 +0.62(+0.70%)
Mar 17, 2023 89.11 90.22 87.73 89.15 2,602,605 -0.60(-0.67%)
Mar 16, 2023 87.61 89.80 87.07 89.75 1,290,070 +1.89(+2.15%)
Mar 15, 2023 88.18 88.85 87.00 87.86 1,564,907 -1.84(-2.05%)
Mar 14, 2023 90.77 91.56 89.07 89.70 1,687,639 +0.28(+0.31%)
Mar 13, 2023 88.53 90.92 87.00 89.42 2,113,501 -1.20(-1.32%)
Mar 10, 2023 93.68 94.13 90.11 90.62 1,800,712 -3.84(-4.07%)
Mar 09, 2023 99.37 100.24 93.70 94.46 2,099,487 -5.17(-5.19%)
Mar 08, 2023 101.60 101.85 98.44 99.63 1,698,923 -1.48(-1.46%)
Mar 07, 2023 103.46 103.67 100.40 101.11 1,676,359 -2.18(-2.11%)
Mar 06, 2023 101.04 105.20 101.04 103.29 2,296,857 +2.54(+2.52%)
Mar 03, 2023 102.15 103.24 99.86 100.75 2,270,570 -1.43(-1.40%)
Mar 02, 2023 97.51 103.36 94.00 102.18 3,973,988 -0.30(-0.29%)
Mar 01, 2023 103.11 103.80 101.41 102.48 2,884,469 -0.02(-0.02%)
Feb 28, 2023 101.92 102.87 100.58 102.50 2,339,041 +0.72(+0.71%)
Feb 27, 2023 103.60 104.70 101.47 101.78 1,446,880 -0.12(-0.12%)
Feb 24, 2023 101.00 102.67 100.38 101.90 1,714,936 -1.92(-1.85%)
Feb 23, 2023 104.37 105.00 101.71 103.82 1,060,671 +0.52(+0.50%)
Feb 22, 2023 102.98 104.27 102.17 103.30 1,592,036 +1.66(+1.63%)
Feb 21, 2023 102.97 104.30 101.59 101.64 1,847,047 -3.36(-3.20%)
Feb 17, 2023 106.15 106.32 102.85 105.00 2,091,951 -2.09(-1.95%)
Feb 16, 2023 106.61 109.43 106.22 107.09 1,120,160 -2.53(-2.31%)
Feb 15, 2023 106.83 109.88 106.73 109.62 1,551,392 +3.04(+2.85%)
Feb 14, 2023 106.00 109.13 105.56 106.58 1,409,802 -0.29(-0.27%)
Feb 13, 2023 104.96 106.94 103.77 106.87 1,362,059 +2.19(+2.09%)
Feb 10, 2023 106.16 106.53 102.81 104.68 1,353,393 -2.94(-2.73%)
Feb 09, 2023 107.19 109.95 106.80 107.62 2,053,324 +1.96(+1.86%)
Feb 08, 2023 106.82 107.48 105.09 105.66 1,630,219 -0.50(-0.47%)
Feb 07, 2023 103.90 106.92 102.55 106.16 2,394,419 +2.35(+2.26%)
Feb 06, 2023 104.34 106.56 103.08 103.81 1,609,687 -0.76(-0.73%)
Feb 03, 2023 102.73 108.06 102.56 104.57 2,740,698 -2.42(-2.26%)
Feb 02, 2023 102.99 107.28 101.00 106.99 3,250,565 +7.19(+7.20%)
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.