Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 85.02 85.53 85.52 85.44 1,938,173 +0.42(+0.49%)
Mar 27, 2024 83.36 85.04 83.04 85.02 1,973,848 +2.38(+2.88%)
Mar 26, 2024 82.73 83.48 82.62 82.64 764,409 -0.08(-0.10%)
Mar 25, 2024 83.94 84.31 82.69 82.72 898,529 -1.22(-1.45%)
Mar 22, 2024 83.87 84.53 83.44 83.94 1,602,026 -0.78(-0.92%)
Mar 21, 2024 82.83 85.01 82.83 84.72 2,805,837 +2.44(+2.97%)
Mar 20, 2024 81.72 82.55 81.55 82.28 1,473,095 +0.51(+0.62%)
Mar 19, 2024 80.87 82.23 80.81 81.77 2,288,818 +1.13(+1.40%)
Mar 18, 2024 80.99 81.24 80.42 80.64 922,254 +0.01(+0.01%)
Mar 15, 2024 79.71 81.06 79.71 80.63 2,092,340 +0.02(+0.02%)
Mar 14, 2024 81.74 81.97 79.85 80.61 1,159,814 -1.42(-1.73%)
Mar 13, 2024 81.72 82.49 81.72 82.03 1,509,567 +0.09(+0.11%)
Mar 12, 2024 81.17 82.57 80.91 81.94 2,457,559 +0.69(+0.85%)
Mar 11, 2024 80.85 81.45 80.26 81.25 1,523,741 +0.03(+0.04%)
Mar 08, 2024 81.97 82.26 80.86 81.22 1,777,531 -0.34(-0.42%)
Mar 07, 2024 80.00 81.87 79.88 81.56 2,526,857 +2.39(+3.02%)
Mar 06, 2024 78.07 80.14 77.98 79.17 1,730,049 +1.72(+2.22%)
Mar 05, 2024 78.35 78.55 77.05 77.45 1,779,400 -1.02(-1.30%)
Mar 04, 2024 78.19 79.24 77.92 78.47 1,656,311 +0.14(+0.18%)
Mar 01, 2024 77.96 78.51 77.42 78.33 1,631,021 +0.54(+0.69%)
Feb 29, 2024 76.59 78.02 76.39 77.79 2,444,969 +1.12(+1.46%)
Feb 28, 2024 76.47 77.31 76.17 76.67 1,666,716 +0.16(+0.21%)
Feb 27, 2024 76.20 76.63 75.82 76.51 1,809,016 +0.56(+0.74%)
Feb 26, 2024 76.64 77.02 75.92 75.95 1,355,688 -0.81(-1.06%)
Feb 23, 2024 75.68 76.89 75.54 76.76 1,341,448 +1.47(+1.95%)
Feb 22, 2024 75.08 75.59 74.52 75.29 1,391,815 +0.66(+0.88%)
Feb 21, 2024 74.61 74.65 73.96 74.63 1,733,888 +0.02(+0.03%)
Feb 20, 2024 74.23 74.93 73.98 74.61 1,815,963 -0.31(-0.41%)
Feb 16, 2024 75.40 75.94 74.71 74.92 1,537,419 -0.51(-0.68%)
Feb 15, 2024 75.31 75.61 74.55 75.43 1,095,534 +0.45(+0.60%)
Feb 14, 2024 74.84 75.42 73.96 74.98 601,385 +1.10(+1.49%)
Feb 13, 2024 73.72 74.54 72.44 73.88 1,557,371 -1.42(-1.89%)
Feb 12, 2024 74.42 75.74 74.35 75.30 1,145,589 +0.82(+1.10%)
Feb 09, 2024 74.44 74.77 73.88 74.48 1,394,223 +0.04(+0.05%)
Feb 08, 2024 74.33 74.58 73.58 74.44 2,276,292 +0.34(+0.46%)
Feb 07, 2024 73.95 74.66 73.38 74.10 1,610,530 +0.52(+0.71%)
Feb 06, 2024 72.52 73.75 72.30 73.58 1,265,115 +1.19(+1.64%)
Feb 05, 2024 73.26 73.27 72.03 72.39 1,554,450 -1.44(-1.95%)
Feb 02, 2024 74.14 74.30 73.19 73.83 1,530,546 -0.98(-1.31%)
Feb 01, 2024 73.78 74.87 72.55 74.81 1,701,413 +1.64(+2.24%)
Jan 31, 2024 72.76 74.61 72.54 73.17 4,531,560 +0.27(+0.37%)
Jan 30, 2024 71.40 75.41 71.40 72.90 2,447,275 -0.36(-0.49%)
Jan 29, 2024 72.25 73.26 71.81 73.26 2,358,395 +0.82(+1.13%)
Jan 26, 2024 72.35 72.79 71.99 72.44 2,783,415 +0.28(+0.39%)
Jan 25, 2024 71.28 72.21 70.98 72.16 1,299,377 +1.47(+2.08%)
Jan 24, 2024 72.36 72.36 70.59 70.69 2,381,554 -1.14(-1.59%)
Jan 23, 2024 73.00 73.00 71.34 71.83 1,499,321 -0.93(-1.28%)
Jan 22, 2024 71.96 72.89 71.81 72.76 899,567 +1.40(+1.96%)
Jan 19, 2024 70.79 71.49 70.06 71.36 1,490,021 +0.68(+0.96%)
Jan 18, 2024 70.04 70.77 69.56 70.68 748,069 +1.04(+1.49%)
Jan 17, 2024 69.83 70.30 69.19 69.64 1,202,735 -0.83(-1.17%)
Jan 16, 2024 69.96 70.52 69.48 70.47 1,763,805 -0.07(-0.10%)
Jan 12, 2024 71.85 72.02 70.27 70.54 1,166,432 -0.74(-1.03%)
Jan 11, 2024 71.14 71.56 70.21 71.27 2,538,852 +0.77(+1.09%)
Jan 10, 2024 69.49 70.53 69.27 70.51 1,339,825 +1.34(+1.93%)
Jan 09, 2024 68.93 69.19 68.46 69.17 1,548,166 -0.43(-0.62%)
Jan 08, 2024 68.69 69.61 68.40 69.60 1,011,432 +1.14(+1.66%)
Jan 05, 2024 68.21 69.14 68.11 68.46 1,648,924 -0.24(-0.35%)
Jan 04, 2024 67.97 68.98 67.86 68.70 1,539,292 +0.65(+0.95%)
Jan 03, 2024 69.91 70.03 68.01 68.06 1,597,610 -2.63(-3.72%)
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.