Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 81.80 82.78 81.19 82.68 2,331,380 +1.44(+1.77%)
Mar 26, 2024 82.42 82.94 80.92 81.24 2,634,155 -1.10(-1.34%)
Mar 25, 2024 82.42 82.69 81.54 82.34 2,637,157 +0.03(+0.04%)
Mar 22, 2024 83.36 83.96 82.28 82.31 549,241 -0.96(-1.15%)
Mar 21, 2024 82.21 83.36 81.70 83.27 836,490 +1.57(+1.92%)
Mar 20, 2024 81.12 81.84 80.79 81.70 518,644 +0.56(+0.69%)
Mar 19, 2024 81.11 81.48 80.57 81.14 763,394 +0.04(+0.05%)
Mar 18, 2024 81.71 81.91 80.92 81.10 575,819 -0.47(-0.58%)
Mar 15, 2024 81.11 81.87 81.02 81.57 654,767 +0.17(+0.21%)
Mar 14, 2024 82.60 82.66 81.14 81.40 687,572 -1.05(-1.27%)
Mar 13, 2024 80.81 82.58 80.80 82.45 1,030,651 +1.33(+1.64%)
Mar 12, 2024 80.71 81.32 80.10 81.12 627,585 +0.79(+0.98%)
Mar 11, 2024 80.93 81.42 79.26 80.33 963,371 -1.09(-1.34%)
Mar 08, 2024 83.08 83.46 80.84 81.42 529,142 -1.35(-1.63%)
Mar 07, 2024 83.30 83.95 82.27 82.77 1,015,024 -0.62(-0.74%)
Mar 06, 2024 83.48 84.15 83.02 83.39 611,030 +0.28(+0.34%)
Mar 05, 2024 82.82 84.08 82.45 83.11 922,134 +0.27(+0.33%)
Mar 04, 2024 81.96 84.19 81.52 82.84 1,425,751 +2.02(+2.50%)
Mar 01, 2024 80.65 81.48 80.30 80.82 1,235,633 +0.21(+0.26%)
Feb 29, 2024 81.50 81.96 80.06 80.61 1,618,967 -0.56(-0.69%)
Feb 28, 2024 81.28 81.87 80.60 81.17 1,272,654 +0.19(+0.23%)
Feb 27, 2024 80.48 81.92 80.02 80.98 1,412,814 +0.44(+0.55%)
Feb 26, 2024 79.77 81.27 79.45 80.54 1,957,115 +1.27(+1.60%)
Feb 23, 2024 79.54 79.99 78.00 79.27 2,328,818 -0.17(-0.21%)
Feb 22, 2024 76.41 79.48 75.58 79.44 4,812,506 +4.15(+5.51%)
Feb 21, 2024 74.56 75.72 74.25 75.29 660,787 +0.34(+0.45%)
Feb 20, 2024 74.90 75.93 74.32 74.95 723,014 +0.05(+0.07%)
Feb 16, 2024 74.42 75.91 73.58 74.90 1,169,631 +0.53(+0.71%)
Feb 15, 2024 73.22 74.96 73.22 74.37 1,085,789 +1.96(+2.71%)
Feb 14, 2024 73.83 73.83 70.40 72.41 2,515,005 +4.96(+7.35%)
Feb 13, 2024 67.59 68.21 67.18 67.45 661,462 -0.80(-1.17%)
Feb 12, 2024 68.10 68.55 67.74 68.25 641,111 +0.38(+0.56%)
Feb 09, 2024 67.44 67.97 67.25 67.87 1,067,078 +0.84(+1.25%)
Feb 08, 2024 65.81 67.31 65.45 67.03 542,984 +1.22(+1.85%)
Feb 07, 2024 65.89 66.49 65.76 65.81 477,740 -0.02(-0.03%)
Feb 06, 2024 65.16 65.84 64.90 65.83 313,485 +0.67(+1.03%)
Feb 05, 2024 65.26 65.61 64.33 65.16 380,223 -0.45(-0.69%)
Feb 02, 2024 65.36 65.69 64.81 65.61 439,867 +0.11(+0.17%)
Feb 01, 2024 65.08 65.68 64.89 65.50 502,826 +0.35(+0.54%)
Jan 31, 2024 66.00 66.84 65.08 65.15 533,776 -0.70(-1.06%)
Jan 30, 2024 66.31 66.59 65.48 65.85 1,188,937 -0.49(-0.74%)
Jan 29, 2024 66.20 66.60 65.42 66.34 583,064 -0.02(-0.03%)
Jan 26, 2024 65.80 66.63 65.78 66.36 906,826 +1.00(+1.53%)
Jan 25, 2024 66.34 66.46 64.61 65.36 508,224 -0.24(-0.37%)
Jan 24, 2024 66.05 66.50 65.48 65.60 327,268 -0.29(-0.44%)
Jan 23, 2024 66.68 66.97 65.53 65.89 468,632 -0.56(-0.84%)
Jan 22, 2024 66.39 66.87 66.27 66.45 417,155 +0.39(+0.59%)
Jan 19, 2024 66.39 66.55 65.29 66.06 612,264 -0.09(-0.14%)
Jan 18, 2024 65.42 66.31 65.27 66.15 615,968 +1.00(+1.53%)
Jan 17, 2024 64.74 65.56 64.45 65.15 660,782 +0.27(+0.42%)
Jan 16, 2024 66.78 67.11 64.83 64.88 720,233 -0.34(-0.52%)
Jan 12, 2024 64.00 65.27 63.78 65.22 700,881 +1.73(+2.72%)
Jan 11, 2024 63.52 63.95 63.12 63.49 527,168 +0.03(+0.05%)
Jan 10, 2024 63.26 63.56 63.10 63.46 507,606 +0.52(+0.83%)
Jan 09, 2024 62.47 62.98 62.13 62.94 413,876 +0.27(+0.43%)
Jan 08, 2024 61.96 62.73 61.67 62.67 449,347 +1.01(+1.64%)
Jan 05, 2024 61.73 61.83 61.40 61.66 347,484 +0.07(+0.11%)
Jan 04, 2024 61.89 62.17 61.51 61.59 545,382 +0.02(+0.03%)
Jan 03, 2024 62.24 62.55 61.35 61.57 416,693 -1.03(-1.65%)
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.