Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 83.61 83.74 81.99 82.73 146,535 -0.78(-0.93%)
Mar 27, 2024 84.26 84.47 82.67 83.51 202,513 -0.46(-0.55%)
Mar 26, 2024 84.46 84.83 83.90 83.97 99,787 -0.70(-0.82%)
Mar 25, 2024 85.24 85.90 84.65 84.67 82,589 -0.78(-0.91%)
Mar 22, 2024 85.72 85.86 85.34 85.44 57,550 -0.16(-0.19%)
Mar 21, 2024 86.26 86.47 85.57 85.60 151,002 -0.40(-0.46%)
Mar 20, 2024 85.35 86.10 85.01 86.00 99,099 +0.76(+0.89%)
Mar 19, 2024 85.20 85.62 84.36 85.24 93,518 +0.04(+0.05%)
Mar 18, 2024 84.89 85.91 84.75 85.20 97,139 +0.83(+0.98%)
Mar 15, 2024 84.25 84.71 83.75 84.38 240,055 -0.07(-0.08%)
Mar 14, 2024 84.66 85.22 84.15 84.45 108,629 -0.35(-0.41%)
Mar 13, 2024 84.47 85.64 84.36 84.80 91,182 +0.21(+0.25%)
Mar 12, 2024 83.40 84.66 83.34 84.59 89,224 +1.36(+1.64%)
Mar 11, 2024 84.19 84.19 82.49 83.22 107,460 -1.35(-1.60%)
Mar 08, 2024 84.08 85.10 83.92 84.58 118,937 +0.68(+0.81%)
Mar 07, 2024 82.50 83.94 82.18 83.90 171,644 +1.81(+2.20%)
Mar 06, 2024 81.28 82.44 81.28 82.09 77,630 +0.85(+1.04%)
Mar 05, 2024 81.09 81.97 80.66 81.25 121,038 -0.59(-0.72%)
Mar 04, 2024 80.90 82.04 80.56 81.83 140,148 +0.55(+0.67%)
Mar 01, 2024 82.57 83.14 80.73 81.28 225,760 -1.60(-1.93%)
Feb 29, 2024 85.82 87.04 80.97 82.89 341,394 -1.43(-1.70%)
Feb 28, 2024 83.54 84.90 83.54 84.32 190,303 +0.26(+0.31%)
Feb 27, 2024 83.52 84.06 83.05 84.06 56,726 +0.76(+0.91%)
Feb 26, 2024 82.57 83.38 82.57 83.30 106,979 +0.73(+0.88%)
Feb 23, 2024 83.48 83.79 82.34 82.58 110,511 -0.60(-0.72%)
Feb 22, 2024 82.52 83.47 82.45 83.17 90,680 +1.31(+1.60%)
Feb 21, 2024 81.94 82.17 81.30 81.86 61,149 -0.30(-0.36%)
Feb 20, 2024 82.43 82.82 80.88 82.16 100,178 -0.79(-0.95%)
Feb 16, 2024 82.53 83.36 82.53 82.95 66,987 +0.34(+0.41%)
Feb 15, 2024 82.06 82.64 80.97 82.61 112,603 +0.68(+0.83%)
Feb 14, 2024 80.02 82.06 80.02 81.93 123,807 +2.43(+3.05%)
Feb 13, 2024 79.62 80.21 78.97 79.50 112,595 -0.89(-1.10%)
Feb 12, 2024 80.76 80.97 79.79 80.39 80,362 -0.54(-0.66%)
Feb 09, 2024 80.94 80.98 80.38 80.93 68,966 -0.04(-0.05%)
Feb 08, 2024 81.17 81.24 80.62 80.97 88,615 -0.15(-0.18%)
Feb 07, 2024 80.73 81.48 80.18 81.12 82,775 +0.88(+1.10%)
Feb 06, 2024 80.86 81.39 80.05 80.23 138,534 -0.56(-0.69%)
Feb 05, 2024 81.56 81.56 80.51 80.79 57,099 -1.15(-1.41%)
Feb 02, 2024 81.19 82.04 80.62 81.94 64,954 +0.32(+0.39%)
Feb 01, 2024 80.18 81.62 80.18 81.62 134,209 +1.67(+2.09%)
Jan 31, 2024 81.45 81.90 79.80 79.95 99,754 -1.43(-1.76%)
Jan 30, 2024 80.86 81.54 80.76 81.38 106,881 +0.62(+0.76%)
Jan 29, 2024 80.42 80.80 80.14 80.77 83,661 +0.27(+0.33%)
Jan 26, 2024 80.46 80.76 80.10 80.50 77,158 +0.25(+0.31%)
Jan 25, 2024 79.98 80.34 79.45 80.25 130,360 +0.82(+1.03%)
Jan 24, 2024 80.60 80.96 79.31 79.44 79,705 -0.64(-0.79%)
Jan 23, 2024 80.05 80.16 79.60 80.07 55,491 +0.06(+0.07%)
Jan 22, 2024 80.17 80.75 79.63 80.01 65,226 +0.14(+0.17%)
Jan 19, 2024 79.61 80.12 79.17 79.87 157,475 +0.27(+0.34%)
Jan 18, 2024 78.56 79.65 78.56 79.60 67,547 +1.43(+1.83%)
Jan 17, 2024 78.15 78.35 78.15 78.17 81,230 -0.38(-0.48%)
Jan 16, 2024 78.67 78.63 77.37 78.55 140,779 -0.74(-0.93%)
Jan 12, 2024 79.76 80.48 78.70 79.29 135,142 -0.35(-0.44%)
Jan 11, 2024 79.75 79.94 79.17 79.63 111,188 -0.33(-0.41%)
Jan 10, 2024 79.71 80.76 79.71 79.96 131,462 +0.57(+0.71%)
Jan 09, 2024 77.99 79.76 77.99 79.40 84,448 +1.21(+1.55%)
Jan 08, 2024 77.95 78.45 77.72 78.18 273,287 +0.54(+0.69%)
Jan 05, 2024 77.83 78.60 77.39 77.65 67,086 -0.47(-0.60%)
Jan 04, 2024 78.06 78.96 77.98 78.11 53,675 +0.23(+0.29%)
Jan 03, 2024 77.72 78.22 77.68 77.88 91,003 -0.49(-0.62%)
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.