Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 74.46 74.57 73.62 73.88 2,147,924 -0.28(-0.38%)
Mar 15, 2024 72.97 74.55 72.61 74.16 8,228,777 +0.24(+0.32%)
Mar 14, 2024 74.76 75.15 73.30 73.92 2,575,525 -1.17(-1.56%)
Mar 13, 2024 75.46 75.62 74.79 75.09 2,555,428 -0.47(-0.62%)
Mar 12, 2024 75.26 76.24 74.81 75.56 2,326,859 +0.40(+0.53%)
Mar 11, 2024 76.34 76.66 74.94 75.16 2,674,648 -1.72(-2.24%)
Mar 08, 2024 77.49 78.27 76.70 76.88 1,336,610 -0.26(-0.34%)
Mar 07, 2024 76.98 77.96 76.78 77.14 2,005,224 +0.72(+0.94%)
Mar 06, 2024 76.98 77.28 75.19 76.42 3,796,308 -0.18(-0.23%)
Mar 05, 2024 77.50 77.95 76.22 76.60 2,053,589 -1.28(-1.64%)
Mar 04, 2024 77.38 78.29 77.30 77.88 1,750,810 +0.28(+0.36%)
Mar 01, 2024 76.45 77.64 76.31 77.60 1,480,508 +0.84(+1.09%)
Feb 29, 2024 76.97 77.06 75.96 76.76 2,079,968 +0.06(+0.08%)
Feb 28, 2024 76.50 77.33 76.24 76.70 2,032,149 +0.07(+0.09%)
Feb 27, 2024 75.74 76.73 75.48 76.63 1,821,239 +1.32(+1.75%)
Feb 26, 2024 74.87 75.39 74.64 75.31 1,360,179 +0.37(+0.49%)
Feb 23, 2024 74.52 75.34 74.36 74.94 1,472,799 +0.61(+0.82%)
Feb 22, 2024 74.15 74.89 74.07 74.33 1,545,178 +0.74(+1.01%)
Feb 21, 2024 73.77 74.04 73.14 73.59 1,247,165 -0.09(-0.12%)
Feb 20, 2024 72.48 73.78 72.24 73.68 1,940,941 +0.81(+1.11%)
Feb 16, 2024 72.42 73.50 72.41 72.87 1,837,918 -0.32(-0.44%)
Feb 15, 2024 73.83 73.83 73.01 73.19 1,555,860 +0.01(+0.01%)
Feb 14, 2024 73.01 73.29 72.20 73.18 1,971,322 +1.00(+1.38%)
Feb 13, 2024 70.90 73.14 70.62 72.19 3,197,448 -0.78(-1.06%)
Feb 12, 2024 72.53 73.00 71.63 72.96 3,107,711 +0.64(+0.88%)
Feb 09, 2024 73.45 73.91 71.89 72.33 3,787,789 -0.71(-0.97%)
Feb 08, 2024 73.95 76.13 72.76 73.03 6,166,570 +2.87(+4.09%)
Feb 07, 2024 69.24 70.54 69.14 70.16 3,575,206 +1.65(+2.41%)
Feb 06, 2024 67.68 68.53 67.58 68.51 1,464,363 +0.79(+1.16%)
Feb 05, 2024 67.49 68.21 67.12 67.72 1,757,232 -0.68(-0.99%)
Feb 02, 2024 67.67 68.78 67.21 68.40 1,329,264 -0.45(-0.65%)
Feb 01, 2024 67.59 68.87 66.87 68.85 1,416,606 +1.82(+2.72%)
Jan 31, 2024 68.05 68.40 66.78 67.03 2,074,849 -1.22(-1.78%)
Jan 30, 2024 67.75 68.81 67.75 68.24 1,248,742 +0.12(+0.18%)
Jan 29, 2024 66.91 68.12 66.91 68.12 1,436,390 +1.14(+1.70%)
Jan 26, 2024 66.94 67.28 66.54 66.99 1,054,557 +0.07(+0.10%)
Jan 25, 2024 66.07 66.94 65.69 66.92 1,621,103 +1.70(+2.61%)
Jan 24, 2024 67.18 67.22 65.14 65.21 1,955,913 -1.55(-2.33%)
Jan 23, 2024 68.33 68.63 66.36 66.77 1,844,028 -2.00(-2.91%)
Jan 22, 2024 68.39 69.18 68.39 68.77 936,409 +0.98(+1.44%)
Jan 19, 2024 68.18 68.18 67.19 67.79 1,942,787 -0.14(-0.21%)
Jan 18, 2024 67.39 67.99 66.89 67.93 1,132,454 +0.90(+1.34%)
Jan 17, 2024 66.65 67.26 66.36 67.04 1,401,305 -0.16(-0.24%)
Jan 16, 2024 66.33 67.23 65.91 67.20 1,530,561 +0.18(+0.27%)
Jan 12, 2024 68.33 68.33 66.48 67.02 1,232,197 -0.84(-1.23%)
Jan 11, 2024 67.70 68.04 66.87 67.85 1,180,749 -0.06(-0.09%)
Jan 10, 2024 67.07 67.97 66.98 67.91 1,483,491 +0.96(+1.43%)
Jan 09, 2024 65.87 67.06 65.67 66.96 1,364,502 +0.41(+0.61%)
Jan 08, 2024 65.07 66.62 64.94 66.55 2,039,530 +1.77(+2.74%)
Jan 05, 2024 63.77 65.11 63.61 64.78 1,535,517 +0.80(+1.25%)
Jan 04, 2024 63.35 64.64 63.35 63.98 2,594,271 -0.04(-0.06%)
Jan 03, 2024 65.31 65.55 63.94 64.02 3,274,619 -2.29(-3.46%)
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.