Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 73.69 74.17 73.20 73.26 6,938,682 -0.43(-0.58%)
Mar 15, 2024 74.25 74.66 73.29 73.69 13,963,778 -0.52(-0.70%)
Mar 14, 2024 74.72 75.02 73.82 74.21 8,399,010 -0.96(-1.28%)
Mar 13, 2024 74.72 75.40 74.20 75.17 6,063,703 +0.85(+1.15%)
Mar 12, 2024 74.49 74.58 73.50 74.32 7,128,015 -0.24(-0.32%)
Mar 11, 2024 74.12 75.44 74.07 74.56 7,470,390 +0.20(+0.27%)
Mar 08, 2024 73.21 74.67 72.91 74.36 9,616,536 +1.45(+1.98%)
Mar 07, 2024 72.23 73.33 71.94 72.91 10,003,759 +1.02(+1.42%)
Mar 06, 2024 72.14 72.58 71.77 71.89 6,231,950 -0.36(-0.49%)
Mar 05, 2024 71.67 72.27 71.37 72.25 6,484,865 +0.73(+1.02%)
Mar 04, 2024 71.66 71.86 71.23 71.52 5,808,827 -0.06(-0.08%)
Mar 01, 2024 71.55 71.92 71.31 71.58 5,456,516 +0.21(+0.29%)
Feb 29, 2024 71.98 72.17 71.19 71.37 8,671,152 -0.59(-0.83%)
Feb 28, 2024 72.44 72.51 71.87 71.96 4,286,528 -0.32(-0.44%)
Feb 27, 2024 72.11 72.39 71.89 72.28 6,152,536 +0.07(+0.10%)
Feb 26, 2024 72.75 73.14 72.10 72.21 5,230,567 -0.59(-0.82%)
Feb 23, 2024 72.51 73.49 72.26 72.80 5,630,607 +0.76(+1.06%)
Feb 22, 2024 71.53 72.15 71.10 72.04 7,398,572 -0.42(-0.57%)
Feb 21, 2024 71.77 72.55 71.77 72.46 6,297,144 +1.15(+1.61%)
Feb 20, 2024 70.86 71.99 70.73 71.31 7,954,560 +0.46(+0.64%)
Feb 16, 2024 72.26 72.35 70.65 70.85 12,990,068 -1.77(-2.44%)
Feb 15, 2024 72.30 72.82 72.07 72.63 5,538,119 +0.33(+0.45%)
Feb 14, 2024 72.37 73.08 72.09 72.30 7,563,760 -0.48(-0.67%)
Feb 13, 2024 73.93 74.01 72.23 72.78 8,647,349 -0.91(-1.24%)
Feb 12, 2024 72.67 74.38 72.37 73.70 7,682,520 +0.77(+1.06%)
Feb 09, 2024 73.07 73.37 72.07 72.92 10,828,045 -0.13(-0.18%)
Feb 08, 2024 73.65 73.83 72.29 73.05 9,073,699 -0.61(-0.83%)
Feb 07, 2024 75.44 75.67 73.19 73.67 12,576,074 -3.27(-4.25%)
Feb 06, 2024 76.09 77.08 75.93 76.93 8,200,669 +1.00(+1.32%)
Feb 05, 2024 75.87 76.27 75.24 75.93 6,758,393 -0.25(-0.32%)
Feb 02, 2024 76.82 77.20 76.13 76.18 7,666,586 -1.19(-1.54%)
Feb 01, 2024 77.21 77.78 76.62 77.37 7,776,372 -0.10(-0.13%)
Jan 31, 2024 77.99 78.23 77.22 77.47 7,714,900 -0.36(-0.46%)
Jan 30, 2024 78.00 78.10 77.17 77.82 8,184,870 -0.45(-0.57%)
Jan 29, 2024 78.84 79.19 78.10 78.27 6,652,520 -0.45(-0.57%)
Jan 26, 2024 79.42 79.69 78.59 78.71 5,537,566 -0.70(-0.88%)
Jan 25, 2024 79.27 80.24 78.75 79.42 8,421,128 +0.69(+0.88%)
Jan 24, 2024 78.75 79.09 77.68 78.72 7,640,065 +0.05(+0.06%)
Jan 23, 2024 77.74 79.07 77.60 78.67 7,932,333 +1.04(+1.34%)
Jan 22, 2024 79.68 79.93 76.59 77.63 20,585,368 -8.77(-10.15%)
Jan 19, 2024 85.50 86.97 85.22 86.40 6,466,229 +0.88(+1.03%)
Jan 18, 2024 84.89 85.67 84.46 85.52 6,324,581 -0.08(-0.09%)
Jan 17, 2024 84.96 85.70 84.70 85.60 5,868,592 +0.48(+0.57%)
Jan 16, 2024 84.98 85.22 84.44 85.12 5,191,580 -0.39(-0.45%)
Jan 12, 2024 85.01 85.57 84.77 85.50 5,944,452 +0.98(+1.16%)
Jan 11, 2024 83.47 84.61 83.19 84.52 5,922,070 +0.88(+1.05%)
Jan 10, 2024 83.05 84.08 82.52 83.64 8,466,423 -1.54(-1.81%)
Jan 09, 2024 82.67 85.42 82.34 85.19 7,679,467 +2.05(+2.46%)
Jan 08, 2024 82.02 83.22 81.66 83.14 8,729,434 +0.67(+0.82%)
Jan 05, 2024 83.45 83.66 82.40 82.47 7,444,646 -1.16(-1.38%)
Jan 04, 2024 82.94 84.09 82.59 83.62 5,940,202 +0.99(+1.20%)
Jan 03, 2024 82.80 83.36 82.13 82.63 7,400,216 +0.24(+0.29%)
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.